華城 (1519)-華南永昌-桃園券商分點個股進出

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
551
漲跌
▼4
漲幅
-0.72%
成交量
4,602張
產業
上市電機機械類股
639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－華南永昌-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/11/22	2	564.35	2	551.00	551.00	0	5,150	0.00%
2024/11/21	2.3	567.13	2	555.00	555.00	0.3	5,163	0.01%
2024/11/20	0.3	560.54	0	0.00	564.00	0.3	5,261	0.01%
2024/11/19	1	580.01	0	0.00	578.00	1	5,319	0.02%
2024/11/18	2.3	592.91	2	576.50	571.00	0.3	5,380	0.01%
2024/11/15	1	634.00	2	627.50	624.00	-1	5,345	-0.02%
2024/11/14	8	647.98	7	640.14	630.00	1	5,413	0.02%
2024/11/13	5	642.20	5.1	634.51	634.00	-0.1	5,462	0.00%
2024/11/12	8.1	649.69	6.5	657.62	667.00	1.6	5,506	0.03%
2024/11/11	7	644.43	10.3	643.84	645.00	-3.3	5,529	-0.06%
2024/11/08	4.1	621.68	8.1	621.25	620.00	-4	5,575	-0.07%
2024/11/07	3.1	599.68	3.3	602.17	615.00	-0.2	5,655	0.00%
2024/11/06	0.1	591.96	0	593.00	584.00	0.1	5,657	0.00%
2024/11/05	3	575.33	4.4	592.19	599.00	-1.4	5,756	-0.02%
2024/11/04	3.1	548.10	2	552.00	560.00	1.1	5,796	0.02%
2024/11/01	1	559.00	1	554.00	559.00	0	5,873	0.00%
2024/10/30	1	550.84	1	548.00	548.00	0	5,903	0.00%
2024/10/29	1	571.66	1	547.00	547.00	0	5,953	0.00%
2024/10/28	0.4	567.07	0	0.00	573.00	0.4	5,989	0.01%
2024/10/25	0.1	584.00	0	0.00	586.00	0.1	6,039	0.00%
2024/10/24	4.1	586.64	3.1	578.32	578.00	1	6,071	0.02%
2024/10/23	1	606.00	4	607.75	604.00	-3	6,093	-0.05%
2024/10/22	3.4	593.07	0	0.00	586.00	3.4	6,065	0.06%
2024/10/21	1.6	617.31	0	0.00	614.00	1.6	6,053	0.03%
2024/10/18	0	616.00	1	616.00	618.00	-1	6,101	-0.02%
2024/10/17	1	619.00	1	617.00	613.00	0	6,142	0.00%
2024/10/16	0	612.00	0.1	613.00	612.00	-0.1	6,205	0.00%
2024/10/15	1.2	607.30	0	0.00	612.00	1.2	6,252	0.02%
2024/10/14	0	0.00	0.1	615.00	615.00	-0.1	6,295	0.00%
2024/10/11	2.4	606.19	0	0.00	601.00	2.4	6,309	0.04%
2024/10/09	1.1	618.27	3	615.00	615.00	-1.9	6,385	-0.03%
2024/10/08	6.3	623.40	3	617.33	617.00	3.3	6,420	0.05%
2024/10/07	2	657.50	2.2	651.94	654.00	-0.2	6,459	0.00%
2024/10/04	2	633.00	2	631.00	631.00	0	6,459	0.00%
2024/10/01	7	633.00	5.9	638.37	649.00	1.2	6,503	0.02%
2024/09/30	5.2	641.07	5	647.80	629.00	0.2	6,442	0.00%
2024/09/27	9.2	665.90	7	666.57	660.00	2.2	6,319	0.04%
2024/09/26	3	674.00	4.2	677.19	678.00	-1.2	6,196	-0.02%
2024/09/25	2	638.50	2	638.50	648.00	0	6,047	0.00%
2024/09/24	10	644.90	11	634.82	635.00	-1	5,943	-0.02%
2024/09/23	2	647.50	2	639.00	650.00	0	5,856	0.00%
2024/09/20	4	614.73	4.1	619.95	606.00	-0.1	5,724	0.00%
2024/09/19	4	623.75	4	622.75	622.00	0	5,613	0.00%
2024/09/18	3	614.33	5	616.00	622.00	-2	5,484	-0.04%
2024/09/16	1	575.00	1	577.00	577.00	0	5,342	0.00%
2024/09/13	4	567.50	7	568.71	569.00	-3	5,310	-0.06%
2024/09/12	8.4	565.88	4	571.49	573.00	4.4	5,274	0.08%
2024/09/11	6	550.50	1	556.00	552.00	5	5,417	0.09%
2024/09/10	5	544.39	5	543.00	540.00	0	5,601	0.00%
2024/09/09	4	552.00	3	546.00	552.00	1	5,768	0.02%
2024/09/06	3	569.30	3	566.36	558.00	0	5,899	0.00%
2024/09/05	3	590.69	5.2	581.33	580.00	-2.2	5,966	-0.04%
2024/09/04	0.4	606.50	0	0.00	600.00	0.4	6,079	0.01%
2024/09/03	2	648.47	2	634.50	631.00	0	6,197	0.00%
2024/09/02	4	672.25	2.1	671.95	652.00	1.9	6,198	0.03%
2024/08/30	2	668.48	1	662.00	667.00	1	6,147	0.02%
2024/08/29	0	0.00	1	673.00	676.00	-1	6,141	-0.02%
2024/08/28	2.1	670.14	2	669.00	665.00	0.1	6,168	0.00%
2024/08/27	1	671.00	3	680.67	680.00	-2	6,357	-0.03%
2024/08/26	8.3	674.14	6	675.67	663.00	2.3	6,415	0.04%
2024/08/23	10	676.40	10	680.00	691.00	0	6,413	0.00%
2024/08/22	17.1	692.68	14.1	687.57	677.00	3	6,399	0.05%
2024/08/21	8	709.38	10.2	708.70	704.00	-2.2	6,405	-0.03%
2024/08/20	4	692.24	1.1	692.00	694.00	2.9	6,405	0.05%
2024/08/19	5	685.20	5.4	690.44	685.00	-0.4	6,434	-0.01%
2024/08/16	6.2	690.29	11.3	689.57	697.00	-5.1	6,515	-0.08%
2024/08/15	8.4	665.23	8	678.63	656.00	0.4	6,492	0.01%
2024/08/14	6.1	679.05	6.1	685.21	673.00	0	6,489	0.00%
2024/08/13	5.1	676.51	3.1	675.77	692.00	2	6,467	0.03%
2024/08/12	4	673.00	5	673.00	687.00	-1	6,473	-0.02%
2024/08/09	2	632.10	3.2	626.56	632.00	-1.2	6,487	-0.02%
2024/08/08	6.2	590.42	2.1	606.92	594.00	4.1	6,508	0.06%
2024/08/07	5.1	614.88	4	607.00	624.00	1.1	6,616	0.02%
2024/08/06	6	604.00	5	613.40	588.00	1	6,598	0.02%
2024/08/05	8	613.75	8	614.75	604.00	0	6,624	0.00%
2024/08/02	3	665.33	3	665.33	661.00	0	6,712	0.00%
2024/08/01	9.1	700.26	8	699.61	685.00	1.1	6,758	0.02%
2024/07/31	2.2	696.30	4	696.25	694.00	-1.8	6,765	-0.03%
2024/07/30	6.1	747.65	4.2	717.98	714.00	2	6,830	0.03%
2024/07/29	0.3	726.35	1	732.00	711.00	-0.7	6,874	-0.01%
2024/07/26	6.2	805.65	0	0.00	775.00	6.2	6,939	0.09%
2024/07/23	3	906.68	2.1	922.02	940.00	0.9	6,977	0.01%
2024/07/22	0.2	911.35	0.2	952.50	865.00	0	7,093	0.00%
2024/07/19	0.1	952.00	1.2	943.58	957.00	-1.2	7,173	-0.02%
2024/07/18	1	932.94	1	948.00	933.00	0	7,294	0.00%
2024/07/17	1	940.00	3.1	951.81	952.00	-2.1	7,408	-0.03%
2024/07/16	1.2	968.32	0	965.00	935.00	1.1	7,491	0.01%
2024/07/15	1	905.04	1	955.00	960.00	0	7,614	0.00%
2024/07/12	3	938.87	0	0.00	907.00	3	7,722	0.04%
2024/07/11	1.3	926.70	1	935.00	935.00	0.3	7,806	0.00%
2024/07/10	2.1	956.90	0.2	960.44	945.00	1.9	7,869	0.02%
2024/07/09	0	938.00	0.2	946.73	948.00	-0.1	7,982	0.00%
2024/07/08	0.3	918.92	0	0.00	905.00	0.3	7,952	0.00%
2024/07/05	4.5	967.82	1	962.00	936.00	3.5	8,001	0.04%
2024/07/04	0	0.00	0.1	990.00	1015.00	-0.1	8,006	0.00%
2024/07/02	0	944.00	2	955.00	955.00	-2	8,144	-0.02%
2024/07/01	4	955.00	1	955.00	936.00	3	8,148	0.04%
2024/06/28	1	945.00	1.2	944.32	945.00	-0.2	8,152	0.00%
2024/06/26	1	918.00	0	0.00	919.00	1	8,151	0.01%
2024/06/25	0	871.17	0	890.00	920.00	0	8,165	0.00%
2024/06/24	0	903.50	0	0.00	900.00	0	8,161	0.00%
2024/06/20	0	0.00	0.1	948.00	945.00	-0.1	8,163	0.00%
2024/06/19	0.2	936.75	2	936.00	930.00	-1.8	8,158	-0.02%
2024/06/18	12	933.67	9.2	929.26	945.00	2.8	8,147	0.03%
2024/06/17	2.1	941.17	2.2	951.12	905.00	-0.2	7,926	0.00%
2024/06/14	12.3	887.14	15.1	894.65	920.00	-2.9	7,671	-0.04%
2024/06/13	8	836.49	7.1	838.01	837.00	1	7,673	0.01%
2024/06/12	1.3	793.85	8.7	786.90	788.00	-7.4	7,809	-0.10%
2024/06/11	8.5	765.18	56	766.36	792.00	-47.5	8,021	-0.59%
2024/06/07	52	740.19	53.2	721.67	742.00	-1.2	8,103	-0.01%
2024/06/06	1	685.00	0	0.00	687.00	1	8,200	0.01%
2024/06/05	1	689.00	1	697.00	691.00	0	8,146	0.00%
2024/06/04	1.1	697.18	12	694.83	699.00	-10.9	8,130	-0.13%
2024/06/03	8	708.25	7	706.57	696.00	1	8,051	0.01%
2024/05/31	11	717.64	7	713.86	714.00	4	7,992	0.05%
2024/05/30	9	740.10	7	731.00	719.00	2	7,770	0.03%
2024/05/29	1	737.00	1	740.00	737.00	0	7,665	0.00%
2024/05/28	4	733.00	3	734.67	731.00	1	7,586	0.01%
2024/05/27	2	724.50	2	730.00	736.00	0	7,534	0.00%
2024/05/24	4	697.75	4	702.75	704.00	0	7,392	0.00%
2024/05/23	4	679.26	4	681.00	683.00	0	7,290	0.00%
2024/05/22	5.1	700.47	5.1	705.53	690.00	0	7,414	0.00%
2024/05/21	3	733.65	6	724.33	730.00	-3	7,452	-0.04%
2024/05/20	11	750.18	9	739.01	731.00	2	7,526	0.03%
2024/05/17	7.1	739.96	11	735.09	741.00	-3.9	7,595	-0.05%
2024/05/16	57	742.77	7	752.43	739.00	50	7,690	0.65%
2024/05/15	12	770.08	8	766.63	755.00	4	7,791	0.05%
2024/05/14	30	753.90	27	769.78	767.00	3	7,801	0.04%
2024/05/13	7.1	747.89	3	746.33	750.00	4.1	7,822	0.05%
2024/05/10	1.1	806.23	1	812.00	798.00	0.1	7,935	0.00%
2024/05/09	2	835.00	1	840.00	835.00	1	8,206	0.01%
2024/05/08	7	880.43	7.1	874.74	888.00	-0.1	8,398	0.00%
2024/05/07	7	800.71	8	789.63	817.00	-1	8,445	-0.01%
2024/05/06	4	818.41	5	818.60	797.00	-1	8,544	-0.01%
2024/05/03	11	820.82	14	822.29	818.00	-3	8,615	-0.03%
2024/05/02	0	807.63	0	0.00	802.00	0	8,624	0.00%
2024/04/30	4	846.00	4	846.25	847.00	0	8,719	0.00%
2024/04/29	5	855.56	4	853.00	853.00	1	8,889	0.01%
2024/04/26	5	879.60	4	882.73	854.00	1	8,899	0.01%
2024/04/25	5	847.78	7	845.71	863.00	-2	8,868	-0.02%
2024/04/24	7.5	834.19	7	841.14	854.00	0.5	8,917	0.01%
2024/04/23	10	827.80	10	818.40	825.00	0	8,918	0.00%
2024/04/22	4	917.88	3	924.70	824.00	1	8,930	0.01%
2024/04/19	9	946.56	9	947.44	915.00	0	9,306	0.00%
2024/04/18	6	962.17	5	967.00	955.00	1	9,456	0.01%
2024/04/17	3	888.67	6.1	913.02	950.00	-3.1	9,597	-0.03%
2024/04/16	8	878.68	6	876.50	864.00	2	9,707	0.02%
2024/04/15	9.1	925.88	6	930.00	876.00	3.1	9,834	0.03%
2024/04/12	4	915.75	11	917.27	946.00	-7	9,802	-0.07%
2024/04/11	12	911.58	4	919.50	860.00	8	9,877	0.08%
2024/04/10	5	868.40	5	871.60	857.00	0	10,154	0.00%
2024/04/09	0	0.00	3	846.00	853.00	-3	10,284	-0.03%
2024/04/08	6	827.17	5	855.20	776.00	1	10,564	0.01%
2024/03/28	0	0.00	1	654.00	670.00	-1	11,892	-0.01%
2024/03/26	1	827.00	0	0.00	788.00	1	12,056	0.01%
2024/03/22	0	0.00	5	710.00	714.00	-5	12,314	-0.04%
2024/03/21	0	0.00	2	698.00	700.00	-2	12,475	-0.02%
2024/03/20	0	0.00	4	670.00	676.00	-4	12,743	-0.03%
2024/03/19	1	662.00	0	0.00	660.00	1	12,960	0.01%
2024/03/18	7	676.14	4	685.50	694.00	3	13,261	0.02%
2024/03/15	22	666.05	23	668.04	665.00	-1	13,324	-0.01%
2024/03/14	24	612.88	15	618.40	634.00	9	13,287	0.07%
2024/03/13	12	567.75	24	560.71	577.00	-12	13,228	-0.09%
2024/03/12	11	530.18	5	547.00	525.00	6	13,474	0.04%
2024/03/11	5	514.00	12	506.67	514.00	-7	13,750	-0.05%
2024/03/08	8	500.13	6	527.67	502.00	2	14,309	0.01%
2024/03/07	5	530.40	0	0.00	541.00	5	14,648	0.03%
2024/03/06	6	558.67	0	550.00	555.00	6	14,931	0.04%
2024/02/29	0	0.00	2.1	529.67	538.00	-2.1	15,599	-0.01%
2024/02/27	2.1	528.33	4	526.75	528.00	-1.9	15,849	-0.01%
2024/02/26	1	560.00	8	532.63	538.00	-7	15,920	-0.04%
2024/02/23	17	553.18	17	547.71	560.00	0	15,963	0.00%
2024/02/22	15	516.13	14	518.14	517.00	1	15,798	0.01%
2024/02/21	10	520.80	12	514.67	507.00	-2	15,728	-0.01%
2024/02/20	15	499.27	10	495.30	502.00	5	15,754	0.03%
2024/02/19	18	513.66	12	507.33	502.00	6	15,843	0.04%
2024/02/16	6	494.00	10	499.90	503.00	-4	15,945	-0.03%
2024/02/15	11	510.82	24	508.04	496.00	-13	15,911	-0.08%
2024/02/05	18	496.19	16	496.19	492.00	2	15,905	0.01%
2024/02/02	16	501.00	14.1	503.99	488.50	2	15,787	0.01%
2024/02/01	13	459.12	5.1	477.75	488.00	7.9	15,625	0.05%
2024/01/31	18	433.67	14	442.29	444.00	4	15,346	0.03%
2024/01/30	6	416.42	12	410.46	420.00	-6	15,277	-0.04%
2024/01/29	8	391.25	5	391.90	395.50	3	15,176	0.02%
2024/01/26	6	380.75	10	379.10	380.50	-4	15,110	-0.03%
2024/01/25	7	380.93	7	386.36	380.50	0	15,092	0.00%
2024/01/24	9	392.67	9	392.00	392.00	0	15,113	0.00%
2024/01/23	13	384.96	14	387.18	385.00	-1	15,081	-0.01%
2024/01/22	13	367.04	11.1	365.33	371.00	2	14,889	0.01%
2024/01/19	3	357.82	15	357.33	354.50	-12	14,857	-0.08%
2024/01/18	10	363.45	9	367.72	360.00	1	14,806	0.01%
2024/01/17	15	369.73	11.1	370.27	367.00	4	14,731	0.03%
2024/01/16	23	370.07	25	372.74	371.00	-2	14,678	-0.01%
2024/01/15	64	381.23	65	381.51	376.50	-1	14,597	-0.01%
2024/01/12	16	364.97	16	362.03	370.00	0	14,128	0.00%
2024/01/11	20.1	359.84	21.1	363.63	352.50	-1	13,859	-0.01%
2024/01/10	21	364.40	17	356.56	367.00	4	13,575	0.03%
2024/01/09	11.1	358.42	6	345.17	362.00	5.1	13,419	0.04%
2024/01/08	7	342.86	2	344.25	343.50	5	13,166	0.04%
2024/01/05	0	0.00	1	332.50	334.00	-1	13,086	-0.01%
2024/01/04	41	334.13	39	338.64	331.50	2	13,130	0.02%
2024/01/03	19	340.11	28	340.11	339.50	-9	12,941	-0.07%
2024/01/02	26	340.96	24.1	338.51	342.00	2	12,972	0.02%
2023/12/29	37.1	326.06	33	339.15	327.00	4.1	12,959	0.03%
2023/12/28	20	345.00	146.1	344.51	348.00	-126.1	12,540	-1.01%	大賣/鉅額交易
2023/12/27	1	318.98	4	318.75	316.50	-3	12,407	-0.02%
2023/12/26	18.1	315.77	15	327.13	315.00	3.1	12,443	0.02%
2023/12/25	13	332.04	5.2	332.62	333.50	7.9	12,426	0.06%
2023/12/22	2.1	321.51	6	325.42	321.00	-4	12,567	-0.03%
2023/12/21	39.1	320.74	4	321.13	318.50	35.1	12,690	0.28%
2023/12/20	1	333.00	1	337.00	329.00	0	12,710	0.00%
2023/12/19	79	331.12	19	334.87	332.50	60	12,698	0.47%
2023/12/18	31	338.03	5	345.00	340.00	26	12,706	0.20%
2023/12/15	20	348.38	14	365.18	347.50	6	12,695	0.05%
2023/12/14	3	355.33	18	352.56	355.00	-15	12,522	-0.12%
2023/12/13	17.1	365.51	11	361.09	355.50	6.1	12,405	0.05%
2023/12/12	43.2	355.39	39	346.47	356.00	4.2	12,247	0.03%
2023/12/11	74	333.14	67	336.81	339.00	7	12,126	0.06%
2023/12/08	19	363.13	25	363.56	367.00	-6	11,943	-0.05%
2023/12/07	28	366.46	24	356.10	360.50	4	11,751	0.03%
2023/12/06	24	342.56	25	344.86	345.00	-1	11,318	-0.01%
2023/12/05	31	318.06	65	321.28	340.00	-34	10,842	-0.31%
2023/12/04	48	303.00	50	298.59	309.50	-2	10,334	-0.02%
2023/12/01	21	291.76	21	296.62	285.00	0	10,050	0.00%
2023/11/30	22	278.70	8	278.13	280.00	14	9,890	0.14%
2023/11/29	0	0.00	5	271.50	274.50	-5	9,933	-0.05%
2023/11/28	12	273.54	27	271.28	275.50	-15	10,156	-0.15%
2023/11/27	71	268.81	66	268.71	266.50	5	10,131	0.05%
2023/11/24	23	270.61	34	274.69	275.00	-11	9,994	-0.11%
2023/11/23	4	254.38	3	254.00	252.50	1	9,949	0.01%
2023/11/22	2	258.25	6	258.75	256.00	-4	10,050	-0.04%
2023/11/21	6	262.83	3	265.00	262.00	3	10,180	0.03%
2023/11/20	30	265.00	20	270.63	263.50	10	10,417	0.10%
2023/11/17	17	283.15	3	273.00	273.00	14	10,720	0.13%
2023/11/16	22	278.68	18	273.39	280.00	4	10,852	0.04%
2023/11/15	22	270.23	24	275.40	275.50	-2	10,892	-0.02%
2023/11/14	3	252.17	32.2	257.02	258.50	-29.2	10,845	-0.27%
2023/11/13	23	244.59	10	242.30	247.50	13	10,839	0.12%
2023/11/10	35	236.77	48	235.91	237.50	-13	10,923	-0.12%
2023/11/09	24	239.00	11	246.68	234.50	13	10,959	0.12%
2023/11/08	5	242.20	13	238.50	242.00	-8	10,935	-0.07%
2023/11/07	25	245.80	22	250.61	242.00	3	10,964	0.03%
2023/11/06	27	239.93	8	238.00	241.00	19	10,911	0.17%
2023/11/03	16	226.53	15	227.00	225.00	1	10,967	0.01%
2023/11/02	4	226.50	1	225.00	224.50	3	10,967	0.03%
2023/11/01	5	219.19	11	223.09	224.00	-6	10,955	-0.05%
2023/10/31	44.1	234.64	37	235.39	224.00	7.1	10,889	0.06%
2023/10/30	1	243.00	23	250.00	244.00	-22	10,858	-0.20%
2023/10/27	25	253.64	2	251.00	251.00	23	11,053	0.21%
2023/10/26	1.1	252.82	1	258.00	262.00	0.1	10,964	0.00%
2023/10/25	2	270.50	2	261.25	260.50	0	10,877	0.00%
2023/10/24	22	265.77	22	273.77	264.50	0	10,767	0.00%
2023/10/23	3	272.50	23	261.89	276.00	-20	10,637	-0.19%
2023/10/20	35	261.60	13	257.96	263.00	22	10,519	0.21%
2023/10/19	3	266.50	23	268.54	260.50	-20	10,436	-0.19%
2023/10/18	23	275.11	22	277.84	270.00	1	10,358	0.01%
2023/10/17	38	288.78	18	280.75	282.00	20	10,301	0.19%
2023/10/16	2	281.75	25	280.08	286.50	-23	10,209	-0.23%
2023/10/13	25	280.68	24	281.85	279.00	1	10,184	0.01%
2023/10/12	26	278.42	25	290.48	282.00	1	10,510	0.01%
2023/10/11	8	300.94	6	299.00	291.50	2	10,446	0.02%
2023/10/06	23	296.65	25	291.82	300.50	-2	10,317	-0.02%
2023/10/05	38	285.45	40	279.55	287.00	-2	10,182	-0.02%
2023/10/04	23	268.78	13	265.85	271.50	10	9,949	0.10%
2023/10/03	17	262.62	28	260.21	264.50	-11	9,877	-0.11%
2023/10/02	27	268.74	24	268.98	261.00	3	9,718	0.03%
2023/09/28	83	265.19	83	264.87	271.00	0	9,563	0.00%
2023/09/27	46	259.16	47	259.31	265.00	-1	9,350	-0.01%
2023/09/26	21	252.12	2	245.25	251.50	19	9,032	0.21%
2023/09/25	24	236.35	44	236.75	237.00	-20	8,848	-0.23%
2023/09/22	11	246.00	11	249.00	236.00	0	8,783	0.00%
2023/09/21	25	243.84	1	246.00	244.50	24	8,758	0.27%
2023/09/20	10	247.00	10	247.00	248.00	0	8,738	0.00%
2023/09/19	1	240.00	1	237.00	237.50	0	8,858	0.00%
2023/09/18	1	257.50	1	249.00	246.50	0	8,894	0.00%
2023/09/15	0	0.00	20	256.20	257.50	-20	8,950	-0.22%
2023/09/14	25	259.30	26	263.79	258.00	-1	9,015	-0.01%
2023/09/13	10	277.80	1	265.50	266.00	9	9,182	0.10%
2023/09/12	12	283.00	22	269.27	283.00	-10	9,729	-0.10%
2023/09/11	10	278.55	11	279.91	277.50	-1	9,959	-0.01%
2023/09/08	22	295.36	0	0.00	293.00	22	10,021	0.22%
2023/09/07	0	0.00	22	290.50	290.50	-22	10,082	-0.22%
2023/09/06	24	287.88	24	291.38	290.00	0	10,299	0.00%
2023/09/05	1	292.50	1	285.50	289.00	0	10,371	0.00%
2023/09/04	25	297.56	24	304.81	300.00	1	10,417	0.01%
2023/09/01	36	299.46	15	308.23	292.50	21	10,454	0.20%
2023/08/31	1	294.50	2	291.00	299.50	-1	10,427	-0.01%
2023/08/30	5	287.70	6	291.17	293.00	-1	11,197	-0.01%
2023/08/29	3	284.33	2	287.25	289.00	1	11,426	0.01%
2023/08/28	3	278.67	22	275.07	275.00	-19	11,457	-0.17%
2023/08/25	22	282.93	17	286.79	286.50	5	11,690	0.04%
2023/08/24	22	293.48	8	289.69	280.50	14	11,751	0.12%
2023/08/23	26	271.91	47	273.18	276.50	-21	11,892	-0.18%
2023/08/22	23	259.50	2	261.50	276.50	21	11,782	0.18%
2023/08/21	0	0.00	32	241.91	251.50	-32	11,843	-0.27%
2023/08/18	71	232.01	72	235.78	229.00	-1	11,991	-0.01%
2023/08/17	23	235.96	27	224.61	236.00	-4	12,409	-0.03%
2023/08/16	25	217.90	0	0.00	220.50	25	12,760	0.20%
2023/08/15	81	207.68	81	206.59	211.50	0	13,520	0.00%
2023/08/14	27	194.78	50	196.35	192.50	-23	13,995	-0.16%
2023/08/11	26	205.73	26	214.21	211.50	0	14,177	0.00%
2023/08/10	62	215.80	36	209.82	208.50	26	14,810	0.18%
2023/08/09	25	218.84	40	221.94	224.00	-15	15,071	-0.10%
2023/08/08	18	218.81	33	211.11	215.00	-15	15,351	-0.10%
2023/08/07	13	208.00	25	209.90	210.00	-12	15,491	-0.08%
2023/08/04	47	211.93	23	211.76	213.00	24	15,662	0.15%
2023/08/02	5	204.50	0	0.00	204.50	5	16,601	0.03%
2023/08/01	13	232.37	2	218.25	215.50	11	16,927	0.07%
2023/07/31	0	0.00	1	229.00	239.00	-1	16,830	-0.01%
2023/07/19	0	0.00	0.1	196.50	194.50	-0.1	19,270	0.00%
2023/07/18	2	210.00	0	0.00	205.00	2	19,478	0.01%
2023/07/17	12.1	218.14	3	218.83	217.50	9.1	19,696	0.05%
2023/07/14	1	194.00	4	198.13	200.00	-3	19,571	-0.02%
2023/07/13	2	182.25	2	177.25	182.00	0	19,921	0.00%
2023/07/12	0	0.00	4	177.13	179.50	-4	20,297	-0.02%
2023/07/10	0	0.00	3	154.50	160.50	-3	21,069	-0.01%
2023/07/06	2	146.50	0	0.00	149.50	2	21,463	0.01%
2023/07/04	2	149.50	0	0.00	149.00	2	22,408	0.01%
2023/07/03	0	0.00	1	147.00	149.00	-1	22,625	0.00%
2023/06/30	0	0.00	1	146.50	147.50	-1	22,645	0.00%
2023/06/29	12	152.88	12	153.50	153.50	0	22,638	0.00%
2023/06/28	3	153.33	3	156.00	150.50	0	22,599	0.00%
2023/06/27	4	159.88	24	162.21	154.00	-20	22,552	-0.09%
2023/06/21	4	162.63	2	163.00	163.50	2	22,342	0.01%
2023/06/20	1	161.00	11	160.55	162.00	-10	22,277	-0.04%
2023/06/19	32	168.08	21	160.90	161.00	11	22,196	0.05%
2023/06/16	32	165.02	62	162.87	165.50	-30	22,158	-0.14%
2023/06/15	56	154.28	3	155.50	157.00	53	21,752	0.24%
2023/06/14	1	150.00	3	151.50	146.00	-2	21,479	-0.01%
2023/06/13	2	147.75	3	146.33	146.50	-1	21,487	0.00%
2023/06/12	6	146.50	23	145.48	147.50	-17	21,458	-0.08%
2023/06/09	20	153.45	21	153.43	153.50	-1	21,336	0.00%
2023/06/08	23	151.70	22	153.91	151.50	1	21,375	0.00%
2023/06/07	25	152.40	5	154.50	155.00	20	21,519	0.09%
2023/06/06	3	155.33	22	153.86	153.00	-19	21,748	-0.09%
2023/06/05	31	158.48	31	162.48	156.00	0	22,003	0.00%
2023/06/02	7	149.93	9	154.67	158.00	-2	21,575	-0.01%
2023/06/01	29	146.57	9	144.78	144.00	20	21,395	0.09%
2023/05/31	17	142.44	18	142.89	145.00	-1	21,260	0.00%
2023/05/30	10	140.65	24	140.52	141.00	-14	20,917	-0.07%
2023/05/29	47	143.98	52	140.93	141.00	-5	20,759	-0.02%
2023/05/26	28	135.80	26	138.79	135.50	2	20,465	0.01%
2023/05/25	53	142.00	32	142.44	141.00	21	20,375	0.10%
2023/05/24	78	138.71	138	136.12	139.00	-60	20,944	-0.29%	大賣/
2023/05/23	133	132.90	136	133.20	137.00	-3	21,081	-0.01%	大買/大賣/
2023/05/22	66	128.57	66	128.48	128.50	0	20,821	0.00%
2023/05/19	128	124.44	130	121.50	123.50	-2	20,484	-0.01%	大買/大賣/
2023/05/18	46	113.20	47	112.40	117.50	-1	19,659	-0.01%
2023/05/17	28	108.29	18	107.81	107.00	10	19,385	0.05%
2023/05/16	46	108.29	18	108.17	109.50	28	19,125	0.15%
2023/05/15	49	105.29	70	105.96	105.00	-21	18,444	-0.11%
2023/05/12	6	97.22	25	96.00	101.50	-19	18,028	-0.11%
2023/05/11	6	97.22	25	96.00	95.40	-19	17,657	-0.11%
2023/05/10	1	98.60	3	103.50	98.90	-2	17,423	-0.01%
2023/05/09	34	104.32	2	111.50	103.00	32	17,153	0.19%
2023/05/08	2	104.25	69.2	105.43	109.00	-67.2	16,130	-0.42%
2023/05/05	30	98.00	6	99.27	99.10	24	15,714	0.15%
2023/05/04	0	0.00	2	98.80	99.30	-2	15,651	-0.01%
2023/05/03	4.2	98.44	0	99.40	97.40	4.2	15,618	0.03%
2023/05/02	40	99.45	8	100.66	103.50	32	15,474	0.21%
2023/04/28	5	95.38	6	94.50	94.90	-1	15,106	-0.01%
2023/04/27	8	90.06	37	91.21	92.60	-29	15,100	-0.19%
2023/04/26	31	92.33	33	93.06	92.30	-2	14,970	-0.01%
2023/04/25	18	94.94	21	94.27	93.70	-3	14,800	-0.02%
2023/04/24	43	99.02	27	97.17	98.80	16	14,460	0.11%
2023/04/21	17	95.28	34.1	96.53	95.40	-17.1	14,258	-0.12%
2023/04/20	35	100.69	4	99.18	97.10	31	14,161	0.22%
2023/04/19	16	99.44	43	98.27	99.00	-27	14,099	-0.19%
2023/04/18	71	98.51	69	100.43	97.90	2	14,320	0.01%
2023/04/17	42	98.19	42	97.77	97.10	0	14,921	0.00%
2023/04/14	52	94.94	24	96.15	94.70	28	15,018	0.19%
2023/04/13	54	98.26	42	98.30	95.00	12	15,106	0.08%
2023/04/12	1	95.50	0	0.00	96.80	1	14,531	0.01%
2023/04/11	2	84.45	18	83.78	88.00	-16	14,422	-0.11%
2023/04/10	15	82.40	14	81.26	80.00	1	14,136	0.01%
2023/04/07	12	79.40	0	0.00	78.90	12	13,888	0.09%
2023/04/06	2	70.60	8	72.49	73.40	-6	13,320	-0.05%
2023/03/30	1	69.30	3	69.67	70.10	-2	13,147	-0.02%
2023/03/28	1	69.10	1	69.00	69.00	0	13,250	0.00%
2023/03/27	0.1	71.00	0	0.00	69.20	0.1	13,199	0.00%
2023/03/24	1	71.20	1	71.00	71.60	0	13,146	0.00%
2023/03/23	1	71.00	7	69.50	71.10	-6	13,169	-0.05%
2023/03/22	2	71.55	2	72.10	70.30	0	13,179	0.00%
2023/03/21	7	72.64	6	72.50	71.20	1	13,105	0.01%
2023/03/20	10	68.97	12.1	69.84	72.00	-2.1	12,850	-0.02%
2023/03/17	5	66.30	5	66.60	66.70	0	12,670	0.00%
2023/03/16	3	67.30	0	66.70	66.20	3	12,877	0.02%
2023/03/15	1	68.70	0	0.00	67.40	1	13,338	0.01%
2023/03/14	6	68.22	6	67.33	66.80	0	13,476	0.00%
2023/03/13	7	68.71	7	66.30	67.00	0	13,395	0.00%
2023/03/10	12	70.82	7	69.60	70.00	5	13,319	0.04%
2023/03/09	8	72.88	15	72.92	75.50	-7	13,009	-0.05%
2023/03/08	10	72.76	13	71.06	72.70	-3	12,513	-0.02%
2023/03/07	18	69.31	22	68.10	68.90	-4	12,001	-0.03%
2023/03/06	13	65.26	7.1	65.62	65.60	5.9	11,557	0.05%
2023/03/03	0	0.00	1	63.10	63.00	-1	11,394	-0.01%
2023/03/02	2	63.00	1	63.90	63.00	1	11,292	0.01%
2023/03/01	1	62.80	9	63.00	63.50	-8	11,251	-0.07%
2023/02/24	6	63.03	6	64.28	63.00	0	11,218	0.00%
2023/02/23	4	63.83	5	63.88	64.30	-1	11,108	-0.01%
2023/02/22	20.1	65.39	9	65.18	64.80	11.1	10,890	0.10%
2023/02/21	14	62.69	15	64.15	64.50	-1	9,936	-0.01%
2023/02/20	0.1	59.50	1	57.90	58.70	-0.9	9,340	-0.01%
2023/02/17	8	57.34	16	57.55	57.80	-8	8,918	-0.09%
2023/02/16	9	56.53	7	56.30	56.00	2	8,693	0.02%
2023/02/15	1	55.50	15	56.47	55.50	-14	8,537	-0.16%
2023/02/14	1	53.00	9	52.60	53.50	-8	8,236	-0.10%
2023/02/13	9	52.51	0	0.00	53.10	9	8,187	0.11%
2023/02/10	6	55.13	8	55.50	54.50	-2	8,088	-0.02%
2023/02/09	19	55.73	11	55.53	55.50	8	8,006	0.10%
2023/02/08	15	55.80	11	54.81	54.70	4	7,887	0.05%
2023/02/03	11	54.93	5	54.80	54.50	6	7,776	0.08%
2023/02/02	18	57.43	17	56.79	56.00	1	7,691	0.01%
2023/02/01	7	56.46	17	57.83	56.40	-10	7,549	-0.13%
2023/01/31	15	56.20	9	55.98	56.50	6	7,360	0.08%
2023/01/30	12	54.60	10	54.40	54.40	2	7,096	0.03%
2023/01/17	10	51.40	20	52.15	52.30	-10	6,920	-0.14%
2023/01/16	4	51.10	4	50.70	50.70	0	6,779	0.00%
2023/01/12	15	52.03	0	0.00	51.00	15	6,740	0.22%
2023/01/11	1	52.40	1	52.90	52.20	0	6,691	0.00%
2023/01/10	8	52.19	1	52.40	52.40	7	6,550	0.11%
2023/01/09	2	52.45	1	52.80	52.40	1	6,462	0.02%
2023/01/06	3	52.90	1	54.50	52.10	2	6,331	0.03%
2023/01/05	48	58.25	46	57.23	56.90	2	5,863	0.03%
2023/01/04	2	56.20	5	57.12	57.60	-3	4,884	-0.06%
2023/01/03	15	49.66	19	51.42	52.40	-4	4,383	-0.09%
2022/12/30	3	49.15	2	49.40	48.30	1	3,991	0.03%
2022/12/29	0	0.00	1	49.15	49.30	-1	3,947	-0.03%
2022/12/28	4	49.21	2	49.68	48.75	2	4,010	0.05%
2022/12/26	1	49.40	0	0.00	49.50	1	3,948	0.03%
2022/12/23	2	48.15	3	48.33	48.90	-1	3,954	-0.03%
2022/12/22	1	47.90	0	0.00	47.90	1	4,034	0.02%
2022/12/19	1	48.30	0	0.00	47.80	1	4,080	0.02%
2022/12/14	0	0.00	3	49.40	49.25	-3	4,679	-0.06%
2022/12/13	12	48.43	3	48.15	48.45	9	4,798	0.19%
2022/12/09	0	0.00	5	48.73	48.80	-5	4,865	-0.10%
2022/12/08	1	49.20	16	49.01	49.60	-15	4,771	-0.31%
2022/12/07	8	49.44	10	48.86	49.65	-2	4,481	-0.04%
2022/12/06	2	47.10	2	47.80	48.70	0	3,873	0.00%
2022/12/02	0	0.00	10	43.50	42.70	-10	3,578	-0.28%
2022/12/01	0	0.00	1	41.80	41.80	-1	3,472	-0.03%
2022/11/25	11	41.98	11	41.67	40.70	0	3,661	0.00%
2022/11/24	1	40.55	1	40.30	40.70	0	3,670	0.00%
2022/11/23	0	0.00	1	40.90	39.95	-1	3,712	-0.03%
2022/11/22	1	41.35	0	0.00	41.20	1	3,684	0.03%
2022/11/11	0	0.00	2	37.75	36.90	-2	3,643	-0.05%
2022/11/10	3	38.23	3	37.90	37.75	0	3,711	0.00%
2022/10/25	2	38.55	2	38.40	38.45	0	3,769	0.00%
2022/10/24	0	0.00	5	38.35	38.45	-5	3,772	-0.13%
2022/10/21	2	37.80	0	0.00	38.00	2	3,779	0.05%
2022/10/20	3	39.10	0	0.00	39.00	3	3,746	0.08%
2022/10/19	0	0.00	1	41.60	40.65	-1	3,718	-0.03%
2022/10/18	2	41.25	0	0.00	41.00	2	3,724	0.05%
2022/10/17	1	40.65	2	40.90	41.50	-1	3,704	-0.03%
2022/10/14	3	43.03	3	43.08	42.90	0	3,650	0.00%
2022/10/11	1	42.20	1	42.00	42.40	0	3,429	0.00%
2022/10/06	1	42.40	0	0.00	42.30	1	3,426	0.03%
2022/10/05	0	0.00	1	42.75	43.20	-1	3,386	-0.03%
2022/10/04	0	0.00	2	41.90	41.90	-2	3,296	-0.06%
2022/09/30	1	40.05	0	0.00	41.60	1	3,204	0.03%
2022/09/29	4	42.03	6	42.58	41.70	-2	3,138	-0.06%
2022/09/28	4	41.43	2	41.10	40.45	2	3,009	0.07%
2022/09/27	1	42.00	1	42.30	42.00	0	2,891	0.00%
2022/09/26	6	40.98	4	40.30	40.30	2	2,822	0.07%
2022/09/23	6	44.85	3	45.00	44.20	3	2,741	0.11%
2022/09/22	3	43.70	1	44.80	44.90	2	2,634	0.08%
2022/09/21	12	44.35	7	44.72	44.00	5	2,393	0.21%
2022/09/20	4	41.31	1	41.90	43.50	3	1,968	0.15%
2022/09/19	4	41.40	6	41.53	40.40	-2	1,755	-0.11%
2022/09/16	1	40.95	1	41.20	39.15	0	1,629	0.00%
2022/09/14	1	39.50	0	0.00	39.35	1	1,569	0.06%
2022/09/08	1	40.00	0	0.00	40.25	1	1,554	0.06%
2022/09/07	1	39.35	0	0.00	39.60	1	1,542	0.06%
2022/09/06	0	0.00	1	40.95	39.45	-1	1,604	-0.06%
2022/09/02	3	42.55	3	42.65	42.00	0	1,529	0.00%
2022/09/01	1	39.55	0	0.00	39.55	1	1,390	0.07%
2022/08/30	1	40.40	0	0.00	39.55	1	1,303	0.08%
2022/08/24	0	0.00	1	40.00	39.45	-1	1,220	-0.08%
2022/08/23	2	38.90	2	38.60	38.35	0	1,184	0.00%
2022/08/19	1	39.00	0	0.00	38.70	1	1,157	0.09%
2022/08/16	0	0.00	20	37.69	38.70	-20	970	-2.06%
2022/08/15	20	36.85	2	36.90	36.95	18	924	1.95%
2022/08/11	2	36.20	0	0.00	36.30	2	924	0.22%
2022/08/10	0	0.00	2	37.35	38.10	-2	879	-0.23%
2022/07/26	5	37.05	5	36.50	36.50	0	834	0.00%
2022/07/22	0	0.00	7	36.75	36.70	-7	804	-0.87%
2022/07/21	7	36.79	0	0.00	36.85	7	819	0.85%
2022/07/15	0	0.00	2	37.15	37.20	-2	883	-0.23%
2022/07/11	0	0.00	5	35.80	35.55	-5	876	-0.57%
2022/07/08	0	0.00	4	35.30	35.25	-4	889	-0.45%
2022/06/28	0	0.00	1	36.95	35.15	-1	1,199	-0.08%
2022/06/24	1	35.50	1	35.50	35.60	0	1,177	0.00%
2022/06/08	0	0.00	1	36.20	36.10	-1	1,482	-0.07%
2022/06/01	0	0.00	2	36.05	36.10	-2	1,511	-0.13%
2022/05/18	0	0.00	5	35.15	35.15	-5	1,545	-0.32%
2022/05/17	2	34.50	1	34.45	34.55	1	1,545	0.06%
2022/05/13	1	34.15	2	34.75	34.50	-1	1,557	-0.06%
2022/05/12	4	34.80	0	0.00	33.70	4	1,560	0.26%
2022/05/11	0	0.00	5	35.10	34.80	-5	1,553	-0.32%
2022/05/03	0	0.00	4	38.35	38.50	-4	1,552	-0.26%
2022/04/29	5	38.70	0	0.00	38.30	5	1,573	0.32%
2022/04/25	1	38.45	0	0.00	38.90	1	1,699	0.06%
2022/04/22	1	40.30	0	0.00	40.00	1	1,724	0.06%
2022/04/18	1	42.40	0	0.00	41.90	1	2,478	0.04%
2022/04/15	2	42.85	0	0.00	42.55	2	2,467	0.08%
2022/04/13	2	42.40	0	0.00	42.15	2	2,427	0.08%
2022/04/08	0	0.00	3	44.32	44.20	-3	2,363	-0.13%
2022/04/07	4	43.88	3	42.78	42.30	1	2,310	0.04%
2022/04/06	1	44.15	0	0.00	44.60	1	2,254	0.04%
2022/03/31	2	42.10	2	41.50	41.10	0	2,107	0.00%
2022/03/25	1	40.60	0	0.00	40.45	1	2,029	0.05%
2022/03/24	0	0.00	1	41.75	41.65	-1	2,028	-0.05%
2022/03/23	2	41.15	0	0.00	41.15	2	2,013	0.10%
2022/03/21	1	42.60	3	42.40	41.60	-2	1,999	-0.10%
2022/03/17	1	41.50	1	41.40	41.30	0	1,927	0.00%
2022/03/16	1	42.40	1	42.75	41.30	0	1,887	0.00%
2022/03/14	1	41.65	3	41.08	42.05	-2	1,743	-0.11%
2022/02/25	1	36.80	0	0.00	36.75	1	1,626	0.06%
2022/02/24	0	0.00	6	36.30	36.45	-6	1,623	-0.37%
2022/02/23	1	37.65	0	0.00	37.40	1	1,615	0.06%
2022/02/22	3	37.80	1	37.45	37.60	2	1,614	0.12%
2022/02/09	5	39.47	0	0.00	39.50	5	1,601	0.31%
2022/01/24	0	0.00	11	37.83	37.75	-11	1,571	-0.70%
2022/01/19	1	39.55	0	0.00	40.20	1	1,525	0.07%
2022/01/18	6	42.73	0	0.00	40.20	6	1,507	0.40%
2022/01/17	1	39.45	0	0.00	40.25	1	1,338	0.07%
2022/01/14	2	41.20	6	40.81	39.80	-4	1,299	-0.31%
2022/01/13	9	42.53	0	0.00	42.70	9	1,204	0.75%
2022/01/12	6	43.01	3	43.18	43.55	3	888	0.34%
2022/01/11	0	0.00	1	39.60	39.60	-1	556	-0.18%
2022/01/06	1	37.10	0	0.00	37.10	1	460	0.22%
2021/12/23	0	0.00	5	36.70	36.70	-5	564	-0.89%
2021/12/21	2	36.90	0	0.00	36.70	2	584	0.34%
2021/12/16	10	36.95	10	36.71	36.75	0	567	0.00%
2021/11/26	1	35.85	1	35.70	35.40	0	583	0.00%
2021/11/24	0	0.00	3	36.10	36.30	-3	578	-0.52%
2021/11/23	3	36.45	0	0.00	36.00	3	579	0.52%
2021/11/22	1	35.70	1	36.10	36.35	0	583	0.00%
2021/11/10	0	0.00	0	37.30	37.25	0	641	0.00%
2021/10/29	0	0.00	5	36.76	36.70	-5	673	-0.74%
2021/10/28	7	37.00	5	36.96	37.05	2	674	0.30%
2021/10/27	3	36.55	0	0.00	36.55	3	679	0.44%
2021/10/18	1	35.20	0	0.00	35.20	1	795	0.13%
2021/10/01	1	39.45	4	40.25	38.10	-3	996	-0.30%
2021/09/09	3	35.05	3	35.40	35.90	0	949	0.00%
2021/09/08	1	35.25	0	0.00	35.30	1	953	0.10%
2021/09/07	0	0.00	3	36.45	36.25	-3	952	-0.31%
2021/09/06	4	36.78	0	0.00	36.70	4	957	0.42%
2021/09/01	3	38.00	3	38.38	38.60	0	972	0.00%
2021/08/27	0	0.00	2	38.15	38.00	-2	986	-0.20%
2021/08/26	0	0.00	3	38.23	38.05	-3	988	-0.30%
2021/08/25	2	37.75	0	0.00	37.90	2	992	0.20%
2021/08/23	2	37.35	0	0.00	38.00	2	988	0.20%
2021/08/20	5	36.45	0	0.00	37.25	5	990	0.50%
2021/08/19	1	36.60	0	0.00	36.15	1	986	0.10%
2021/08/12	5	40.08	0	0.00	40.00	5	980	0.51%
2021/08/05	1	42.55	0	0.00	42.50	1	1,115	0.09%
2021/07/14	0	0.00	1	45.10	43.85	-1	1,905	-0.05%
2021/07/13	0	0.00	5	43.54	44.30	-5	1,937	-0.26%
2021/07/12	6	40.90	0	0.00	41.10	6	1,897	0.32%
2021/06/30	2	43.60	3	44.23	43.60	-1	2,366	-0.04%
2021/06/25	0	0.00	10	43.74	43.70	-10	2,393	-0.42%
2021/06/18	2	42.30	0	0.00	42.30	2	2,409	0.08%
2021/06/17	0	0.00	3	42.80	42.70	-3	2,422	-0.12%
2021/06/16	6	42.57	0	0.00	42.55	6	2,439	0.25%
2021/06/02	2	43.98	0	0.00	43.80	2	2,543	0.08%
2021/06/01	0	0.00	1	44.45	44.45	-1	2,563	-0.04%
2021/05/31	0	0.00	2	44.60	44.25	-2	2,593	-0.08%
2021/05/24	0	0.00	1	41.75	42.05	-1	2,688	-0.04%
2021/05/19	2	41.30	0	0.00	42.10	2	2,712	0.07%
2021/05/14	2	40.30	5	41.09	41.70	-3	2,677	-0.11%
2021/05/13	1	40.15	0	0.00	40.00	1	2,662	0.04%
2021/05/11	15	46.01	0	0.00	45.50	15	2,633	0.57%
2021/05/10	2	51.30	3	51.13	49.50	-1	2,569	-0.04%
2021/05/07	3	49.77	1	50.70	49.35	2	2,461	0.08%
2021/05/05	0	0.00	1	45.50	45.55	-1	2,236	-0.04%
2021/05/04	5	47.10	0	0.00	46.35	5	2,230	0.22%
2021/04/28	1	50.60	0	0.00	51.30	1	2,155	0.05%
2021/04/15	1	51.30	1	50.20	50.20	0	1,992	0.00%
2021/04/14	1	49.20	0	0.00	49.00	1	1,921	0.05%
2021/04/08	0	0.00	2	47.33	48.45	-2	1,754	-0.11%
2021/04/07	2	46.53	0	0.00	46.40	2	1,705	0.12%
2021/03/29	0	0.00	1	45.00	45.15	-1	1,740	-0.06%
2021/03/25	0	43.30	0	0.00	43.15	0	1,792	0.00%
2021/03/19	0	45.20	0	0.00	44.55	0	1,863	0.00%
2021/03/16	0	46.08	0	0.00	46.10	0	2,023	0.00%
2021/03/04	1	45.50	1	45.85	45.25	0	2,594	0.00%
2021/03/02	0	0.00	1	44.20	43.80	-1	2,736	-0.04%
2021/02/25	1	44.70	1	44.60	44.55	0	3,034	0.00%
2021/02/23	1	45.60	0	0.00	45.35	1	3,069	0.03%
2021/02/03	5	43.13	0	0.00	41.35	5	3,354	0.15%
2021/01/27	1	44.00	1	43.70	43.85	0	3,584	0.00%
2021/01/22	0	0.00	1	43.50	43.90	-1	3,748	-0.03%
2021/01/21	1	42.50	0	0.00	42.55	1	3,812	0.03%
2021/01/13	1	47.25	0	0.00	47.30	1	4,769	0.02%
2021/01/12	5	47.70	0	0.00	46.80	5	4,802	0.10%
2021/01/11	2	49.00	3	48.38	48.30	-1	4,867	-0.02%
2021/01/08	1	48.50	0	0.00	48.50	1	4,982	0.02%
2021/01/07	1	48.45	1	47.80	47.80	0	5,141	0.00%
2021/01/06	0	0.00	1	46.80	46.85	-1	5,382	-0.02%
2020/12/30	1	49.60	0	0.00	49.30	1	6,023	0.02%
2020/12/28	1	49.35	0	0.00	49.25	1	6,239	0.02%
2020/12/21	0	0.00	0.9	50.20	50.00	-0.9	6,504	-0.01%
2020/12/14	6	52.62	7	51.60	52.40	-1	6,751	-0.01%
2020/12/11	2	52.20	2	53.20	52.40	0	6,811	0.00%
2020/12/10	1	55.90	0	0.00	53.90	1	6,857	0.01%
2020/12/09	0	0.00	1	54.70	54.60	-1	6,968	-0.01%
2020/12/08	9	54.96	8	54.66	55.00	1	7,502	0.01%
2020/12/07	0	0.00	5	53.20	53.90	-5	7,652	-0.07%
2020/12/02	8	55.30	8	55.51	53.90	0	7,876	0.00%
2020/12/01	1	53.60	1	53.00	53.60	0	7,773	0.00%
2020/11/30	7	53.70	7.5	53.78	53.30	-0.5	7,838	-0.01%
2020/11/27	2	54.40	3	53.10	52.90	-1	7,803	-0.01%
2020/11/26	10	52.60	10	52.88	52.60	0	7,738	0.00%
2020/11/25	3	52.87	3	52.63	52.00	0	7,863	0.00%
2020/11/24	7	50.70	7	50.53	50.50	0	7,614	0.00%
2020/11/23	7	50.10	7	50.40	50.60	0	7,686	0.00%
2020/11/20	1	50.30	1	50.50	50.30	0	7,700	0.00%
2020/11/19	0	0.00	1	51.60	51.00	-1	7,782	-0.01%
2020/11/17	0	0.00	3	49.98	49.40	-3	7,896	-0.04%
2020/11/13	0	0.00	1	49.10	49.05	-1	8,049	-0.01%
2020/11/12	5	48.33	2	48.45	48.40	3	8,314	0.04%
2020/11/09	4	51.90	4	51.70	51.80	0	8,424	0.00%
2020/11/06	3	51.40	2	52.05	51.10	1	8,394	0.01%
2020/11/04	3	50.50	4	50.78	50.50	-1	8,302	-0.01%
2020/11/03	1	51.20	0	0.00	51.30	1	8,301	0.01%
2020/11/02	13	51.22	13	49.82	50.10	0	8,341	0.00%
2020/10/30	5	50.60	5	51.92	50.80	0	8,297	0.00%
2020/10/29	6	51.20	7	51.19	51.60	-1	8,247	-0.01%
2020/10/28	34	54.71	38	53.43	52.10	-4	8,190	-0.05%
2020/10/27	1	52.10	1	52.00	51.80	0	7,870	0.00%
2020/10/26	16	52.51	14	52.28	52.50	2	7,864	0.03%
2020/10/23	15	53.35	19	52.14	53.00	-4	7,845	-0.05%
2020/10/22	1	49.60	1	50.00	50.30	0	7,533	0.00%
2020/10/21	5	49.95	5	50.80	50.40	0	7,581	0.00%
2020/10/20	0	0.00	3	50.00	50.70	-3	7,627	-0.04%
2020/10/19	19	50.24	19	50.25	50.30	0	7,938	0.00%
2020/10/16	18	49.58	18	51.15	50.40	0	8,004	0.00%
2020/10/15	20	51.32	24	51.33	51.60	-4	7,916	-0.05%
2020/10/14	27	51.67	20	50.39	51.00	7	7,792	0.09%
2020/10/13	22	49.37	20	49.28	49.35	2	7,746	0.03%
2020/10/12	24	49.02	24	48.32	50.80	0	7,563	0.00%
2020/10/07	6	46.07	4	46.98	46.45	2	7,260	0.03%
2020/10/06	22	46.33	22	45.60	46.30	0	7,224	0.00%
2020/09/28	0	0.00	1	42.80	42.60	-1	7,157	-0.01%
2020/09/25	10	42.87	10	44.71	41.90	0	7,153	0.00%
2020/09/24	6	43.73	6	44.52	43.45	0	6,989	0.00%
2020/09/23	1	44.10	0	0.00	44.15	1	6,934	0.01%
2020/09/22	10	44.80	10	44.94	44.60	0	6,907	0.00%
2020/09/21	2	46.55	4	46.50	46.05	-2	6,841	-0.03%
2020/09/18	8	45.27	1	45.60	44.90	7	6,729	0.10%
2020/09/17	13	44.78	13	45.47	45.05	0	6,685	0.00%
2020/09/16	6	44.75	7	44.21	45.00	-1	6,619	-0.02%
2020/09/14	30	45.22	30	45.20	44.85	0	6,452	0.00%
2020/09/11	7	48.04	6	47.33	46.65	1	6,258	0.02%
2020/09/10	18	45.31	18	44.68	44.90	0	5,723	0.00%
2020/09/09	5	42.79	5	41.47	42.65	0	5,565	0.00%
2020/09/08	28	41.88	28	42.21	42.20	0	5,537	0.00%
2020/09/07	12	43.59	12	43.97	42.05	0	5,442	0.00%
2020/09/04	6	40.68	6	41.05	40.60	0	5,261	0.00%
2020/09/03	4	41.91	4	40.55	41.15	0	5,178	0.00%
2020/09/01	4	39.76	4	40.84	39.65	0	4,992	0.00%
2020/08/31	7	41.41	6	40.33	40.80	1	4,905	0.02%
2020/08/28	1	38.50	1	38.70	38.70	0	4,688	0.00%
2020/08/27	4	38.75	2	39.25	38.75	2	4,655	0.04%
2020/08/26	1	37.90	1	37.80	38.05	0	4,553	0.00%
2020/08/25	16	38.40	17	39.14	38.00	-1	4,514	-0.02%
2020/08/24	1	38.60	1	37.25	38.40	0	4,417	0.00%
2020/08/20	5	36.10	9	36.68	35.90	-4	4,217	-0.09%
2020/08/19	8	38.34	8	39.11	38.20	0	4,097	0.00%
2020/08/18	9	39.68	4	39.41	39.05	5	3,997	0.13%
2020/08/17	7	36.34	5	35.52	38.30	2	3,711	0.05%
2020/08/12	2	34.30	3	33.40	34.40	-1	3,363	-0.03%
2020/08/11	5	34.25	5	34.78	34.25	0	3,338	0.00%
2020/08/10	1	35.10	0	0.00	35.10	1	3,314	0.03%
2020/08/07	8	34.97	8	35.11	35.00	0	3,269	0.00%
2020/08/03	3	34.35	3	34.20	33.80	0	3,073	0.00%
2020/07/28	0	0.00	2	33.98	33.30	-2	2,964	-0.07%
2020/07/24	6	36.90	4	35.86	36.60	2	2,756	0.07%
2020/07/23	23	37.91	22	37.54	36.25	1	2,645	0.04%
2020/07/22	1	34.70	1	33.65	36.60	0	2,292	0.00%
2020/07/21	7	33.15	7	33.32	33.30	0	2,134	0.00%
2020/07/20	3	31.65	3	32.65	32.70	0	2,083	0.00%
2020/07/17	4	32.38	7	32.54	32.00	-3	2,019	-0.15%
2020/07/16	0	0.00	1	31.55	31.65	-1	1,780	-0.06%
2020/07/15	2	30.80	2	30.85	31.00	0	1,749	0.00%
2020/07/14	1	30.70	0	0.00	30.20	1	1,642	0.06%
2020/07/13	13	31.08	11	31.44	31.10	2	1,613	0.12%
2020/07/10	1	30.00	1	30.20	31.55	0	1,556	0.00%
2020/07/09	1	30.70	1	31.00	30.55	0	1,451	0.00%
2020/07/07	1	29.10	0	0.00	29.55	1	1,309	0.08%
2020/07/01	0	0.00	1	28.55	28.55	-1	1,225	-0.08%
2020/06/22	0	0.00	2	28.20	27.90	-2	1,180	-0.17%
2020/06/18	3	28.20	3	28.30	28.25	0	1,170	0.00%
2020/06/17	13	28.93	13	29.13	28.75	0	1,155	0.00%
2020/06/16	9	28.77	8	28.09	29.00	1	1,101	0.09%
2020/06/15	1	27.60	2	27.58	27.80	-1	1,033	-0.10%
2020/06/03	0	0.00	5	26.55	26.15	-5	1,060	-0.47%
2020/05/28	0	0.00	5	26.25	25.90	-5	1,067	-0.47%
2020/05/25	10	25.10	0	0.00	25.10	10	1,093	0.91%
2020/05/21	1	26.00	1	26.40	26.50	0	1,090	0.00%
2020/05/18	0	0.00	4	25.64	25.85	-4	1,114	-0.36%
2020/05/15	1	26.50	0	0.00	25.90	1	1,109	0.09%
2020/05/14	0	0.00	2	26.85	26.85	-2	1,091	-0.18%
2020/05/13	5	27.45	0	0.00	27.45	5	1,095	0.46%
2020/05/12	0	0.00	2	27.50	27.40	-2	1,115	-0.18%
2020/05/11	3	28.08	1	28.35	28.05	2	1,151	0.17%
2020/05/08	0	0.00	7	28.55	28.15	-7	1,171	-0.60%
2020/05/06	6	28.08	1	28.60	28.10	5	1,231	0.41%
2020/05/05	3	28.28	1	27.60	28.45	2	1,307	0.15%
2020/04/30	0	0.00	5	26.35	26.60	-5	1,282	-0.39%
2020/04/29	0	0.00	1	25.60	25.55	-1	1,276	-0.08%
2020/04/28	0	0.00	3	25.10	24.85	-3	1,292	-0.23%
2020/04/27	0	0.00	3	24.82	24.75	-3	1,319	-0.23%
2020/04/23	1	24.35	0	0.00	24.50	1	1,387	0.07%
2020/04/22	8	24.05	8	24.33	24.50	0	1,387	0.00%
2020/04/21	0	0.00	1	24.30	24.25	-1	1,387	-0.07%
2020/04/20	10	25.20	0	0.00	25.15	10	1,378	0.73%
2020/03/27	0	0.00	1	24.55	24.10	-1	1,389	-0.07%
2020/03/18	1	22.05	2	22.30	22.15	-1	1,414	-0.07%
2020/03/17	0	0.00	2	22.85	22.65	-2	1,408	-0.14%
2020/03/13	3	24.97	1	25.05	25.40	2	1,393	0.14%
2020/03/10	1	29.50	0	0.00	30.25	1	1,312	0.08%
2020/03/02	0	0.00	1	28.70	29.60	-1	1,264	-0.08%
2020/02/27	1	29.25	0	0.00	29.15	1	1,276	0.08%
2020/02/24	0	0.00	1	29.45	29.80	-1	1,247	-0.08%
2020/02/21	2	30.05	0	0.00	29.75	2	1,245	0.16%
2020/02/18	1	30.60	0	0.00	30.55	1	1,236	0.08%
2020/02/14	1	31.00	1	31.20	31.00	0	1,241	0.00%
2020/02/13	1	30.65	0	0.00	30.80	1	1,228	0.08%
2020/02/12	11	31.50	11	32.03	31.40	0	1,204	0.00%
2020/02/11	1	31.45	0	0.00	31.35	1	1,153	0.09%
2020/02/10	3	31.90	2	31.60	31.90	1	1,128	0.09%
2020/02/07	1	31.30	1	30.30	31.35	0	1,088	0.00%
2020/02/05	2	30.08	2	30.05	30.05	0	920	0.00%
2019/12/09	0	0.00	11	28.10	28.20	-11	521	-2.11%
2019/11/26	0	0.00	89	27.94	28.20	-89	488	-18.22%
2019/10/15	0	0.00	10	25.05	25.95	-10	881	-1.13%
2019/09/19	0	0.00	1	25.10	25.40	-1	1,072	-0.09%
2019/09/18	1	24.90	0	0.00	24.80	1	1,067	0.09%
2019/09/04	0	0.00	10	23.59	23.60	-10	1,261	-0.79%
2019/08/19	0	0.00	1	22.45	22.70	-1	1,542	-0.06%
2019/08/16	1	22.15	0	0.00	22.30	1	1,538	0.06%
2019/08/14	0	0.00	5	22.35	22.30	-5	1,525	-0.33%
2019/08/12	0	0.00	2	23.25	23.25	-2	1,509	-0.13%
2019/08/07	4	23.35	4	23.05	23.05	0	1,497	0.00%
2019/08/02	10	23.95	0	0.00	24.15	10	1,447	0.69%
2019/08/01	40	25.45	1	25.70	25.15	39	1,414	2.76%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/30	20	26.50	0	0.00	25.90	20	1,371	1.46%
2019/07/24	1	27.50	0	0.00	27.50	1	1,286	0.08%
2019/07/23	49	27.92	4	27.80	27.70	45	1,277	3.52%
2019/07/22	8	28.61	4	29.28	28.55	4	1,253	0.32%
2019/07/19	0	0.00	10	28.10	28.90	-10	1,208	-0.83%
2019/07/12	0	0.00	1	28.35	27.60	-1	1,053	-0.09%
2019/07/05	1	27.20	0	0.00	27.00	1	958	0.10%
2019/07/02	13	25.67	0	0.00	26.00	13	895	1.45%
2019/07/01	2	25.50	0	0.00	25.65	2	892	0.22%
2019/06/20	0	0.00	1	26.50	26.30	-1	851	-0.12%
2019/06/19	1	26.40	0	0.00	26.55	1	852	0.12%
2019/06/18	0	0.00	5	26.45	26.45	-5	840	-0.59%
2019/06/17	0	0.00	5	25.80	25.50	-5	786	-0.64%
2019/06/14	1	27.35	21	26.80	26.70	-20	755	-2.65%
2019/06/10	31	27.29	11	27.52	27.35	20	653	3.06%
2019/06/06	16	26.97	16	26.58	27.00	0	582	0.00%
2019/06/05	1	25.35	6	25.18	25.90	-5	464	-1.08%
2019/04/26	0	0.00	1	20.95	21.10	-1	491	-0.20%
2019/04/19	1	21.80	0	0.00	21.80	1	470	0.21%
2019/04/18	0	0.00	1	21.85	21.90	-1	466	-0.21%
2019/04/17	1	21.95	0	0.00	21.90	1	465	0.21%
2019/01/29	10	21.88	0	0.00	21.75	10	340	2.93%
2019/01/25	0	0.00	5	21.05	20.80	-5	315	-1.59%
2019/01/23	5	20.95	0	0.00	21.00	5	290	1.72%
2019/01/22	1	20.80	6	19.91	20.70	-5	261	-1.91%
2019/01/14	0	0.00	1	19.25	19.05	-1	260	-0.38%
2019/01/09	0	0.00	5	19.25	19.20	-5	281	-1.78%
2019/01/07	1	18.75	0	0.00	19.00	1	287	0.35%
2018/12/24	0	0.00	4	19.65	19.40	-4	502	-0.80%
2018/12/06	5	18.70	6	18.80	18.55	-1	1,139	-0.09%
2018/12/05	5	19.00	5	19.00	19.00	0	1,150	0.00%
2018/12/03	1	19.45	0	0.00	19.50	1	1,157	0.09%
2018/11/15	4	18.25	0	0.00	18.35	4	1,170	0.34%
2018/11/14	0	0.00	1	18.70	18.60	-1	1,173	-0.09%
2018/11/12	0	0.00	50	18.35	18.30	-50	1,173	-4.26%
2018/11/02	5	18.45	10	18.38	18.40	-5	1,201	-0.42%
2018/10/24	10	18.25	0	0.00	18.15	10	1,206	0.83%
2018/10/22	0	0.00	1	18.75	19.05	-1	1,216	-0.08%
2018/10/19	1	18.50	0	0.00	18.55	1	1,214	0.08%
2018/10/11	10	19.40	0	0.00	19.40	10	1,182	0.85%
2018/10/02	18	25.34	18	24.97	24.30	0	1,080	0.00%
2018/10/01	3	23.75	3	24.23	24.30	0	1,003	0.00%
2018/09/28	20	23.30	0	0.00	23.25	20	973	2.06%
2018/09/26	30	24.00	0	0.00	24.05	30	951	3.15%
2018/09/25	2	25.30	44	25.08	24.75	-42	913	-4.60%
2018/09/21	1	24.15	3	24.87	24.35	-2	817	-0.24%
2018/09/20	2	24.50	0	0.00	24.45	2	809	0.25%
2018/09/19	5	24.56	3	24.88	25.20	2	799	0.25%
2018/09/18	1	24.15	11	24.22	24.50	-10	735	-1.36%
2018/08/27	0	0.00	9	22.00	22.05	-9	824	-1.09%
2018/08/23	11	22.51	12	22.34	22.20	-1	844	-0.12%
2018/08/15	10	21.40	0	0.00	21.65	10	900	1.11%
2018/08/06	0	0.00	1	23.50	23.45	-1	1,000	-0.10%
2018/06/28	1	22.80	0	0.00	23.25	1	4,320	0.02%
2018/06/27	1	23.55	3	23.55	23.55	-2	4,753	-0.04%
2018/06/25	0	0.00	1	21.90	21.90	-1	4,978	-0.02%
2018/06/14	24	23.03	0	0.00	22.45	24	5,042	0.48%
2018/06/13	1	23.35	23	23.67	23.10	-22	5,007	-0.44%
2018/06/12	23	22.38	0	0.00	22.35	23	4,922	0.47%
2018/06/11	0	0.00	25	22.73	22.80	-25	4,911	-0.51%
2018/06/05	5	22.45	0	0.00	22.40	5	4,898	0.10%
2018/06/01	20	22.15	0	0.00	22.85	20	4,886	0.41%
2018/05/21	0	0.00	3	23.78	24.25	-3	4,810	-0.06%
2018/05/18	0	0.00	1	23.90	23.80	-1	4,807	-0.02%
2018/05/14	0	0.00	1	24.45	24.35	-1	4,744	-0.02%
2018/05/11	2	24.95	7	25.01	24.65	-5	4,736	-0.11%
2018/05/08	2	24.85	0	0.00	24.25	2	4,604	0.04%
2018/05/02	1	25.30	0	0.00	24.30	1	4,481	0.02%
2018/04/30	10	27.49	0	0.00	26.85	10	4,346	0.23%
2018/04/27	1	26.85	0	0.00	27.30	1	4,245	0.02%
2018/04/26	10	27.05	0	0.00	26.60	10	4,166	0.24%
2018/04/25	1	28.70	1	29.00	29.10	0	3,994	0.00%
2018/04/24	31	28.90	0	0.00	27.55	31	3,885	0.80%
2018/04/23	49	28.99	80	29.41	29.10	-31	3,793	-0.82%
2018/04/20	22	29.78	24	29.84	29.10	-2	3,688	-0.05%
2018/04/19	9	27.06	2	27.55	27.50	7	3,280	0.21%
2018/04/18	5	26.39	5	26.55	26.40	0	3,153	0.00%
2018/04/17	0	0.00	5	25.40	25.30	-5	3,110	-0.16%
2018/04/16	10	25.80	0	0.00	26.20	10	3,050	0.33%
2018/04/12	0	0.00	4	26.35	25.90	-4	2,973	-0.13%
2018/04/11	2	28.15	11	26.94	27.20	-9	2,905	-0.31%
2018/04/10	6	30.87	5	30.96	28.35	1	2,720	0.04%
2018/04/09	4	30.54	2	30.85	31.45	2	2,444	0.08%
2018/04/02	1	26.40	0	0.00	26.00	1	2,049	0.05%
2018/03/31	10	26.50	0	0.00	25.85	10	1,987	0.50%
2018/03/30	2	26.55	104	25.97	26.15	-102	1,867	-5.46%	大賣/鉅額交易
2018/03/29	201	25.00	94	24.90	25.40	107	1,408	7.60%	大買/鉅額交易
2018/03/28	2	23.85	2	23.75	23.10	0	1,224	0.00%
2018/03/15	0	0.00	0	21.50	21.50	0	937	-0.01%
2018/03/13	0	0.00	0	21.25	21.30	0	952	0.00%
2018/03/12	0	0.00	1	21.35	21.45	-1	952	-0.10%
2018/02/02	3	21.15	0	0.00	21.10	3	1,243	0.24%
2018/02/01	0	0.00	4	21.34	21.30	-4	1,246	-0.32%
2018/01/16	4	22.93	4	23.36	22.30	0	1,182	0.00%
2018/01/08	5	22.00	5	22.16	22.10	0	1,029	0.00%