中探針 (6217)-華南永昌-小港券商分點個股進出

台股 » 個股 » 中探針 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中探針

(6217)

可現股當沖

股價
45.75
漲跌
▲0.15
漲幅
+0.33%
成交量
708張
產業
上櫃電子零組件類股
380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

中探針 (6217)籌碼相關－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	0	46.58	46.85	0	3,546	0.00%
2024/05/07	0	0.00	1	45.95	46.05	-1	3,567	-0.03%
2024/04/30	0	46.05	0	0.00	45.90	0	3,384	0.00%
2024/04/29	0	0.00	3	45.55	45.60	-3	3,362	-0.09%
2024/04/26	0	47.20	5	47.00	47.20	-5	3,291	-0.15%
2024/04/25	0	44.50	0	0.00	45.00	0	3,098	0.00%
2024/04/24	0	0.00	0.1	43.35	43.35	-0.1	3,063	0.00%
2024/04/23	0.1	41.70	0	0.00	41.70	0.1	3,050	0.00%
2024/04/22	0	41.62	0	0.00	41.40	0	3,043	0.00%
2024/04/19	1	42.10	0	0.00	42.10	1	3,041	0.03%
2024/04/18	0	0.00	5	43.95	43.85	-5	3,019	-0.17%
2024/04/17	2	43.40	0	0.00	43.75	2	3,039	0.07%
2024/04/16	5	42.00	0	0.00	42.30	5	3,034	0.16%
2024/04/15	0	45.90	9	45.47	45.05	-9	2,996	-0.30%
2024/04/12	2	46.16	1	47.30	46.65	1	2,966	0.03%
2024/04/11	6	46.99	1	47.43	46.30	5	2,849	0.17%
2024/04/10	0	44.85	3.4	44.98	44.55	-3.3	2,762	-0.12%
2024/04/09	2	43.55	0	0.00	43.50	2	2,718	0.07%
2024/04/08	5	43.40	0	0.00	43.60	5	2,706	0.18%
2024/04/03	0	42.30	0	0.00	42.55	0	2,690	0.00%
2024/03/29	0	42.20	0	0.00	42.20	0	2,682	0.00%
2024/03/25	1	43.10	0	43.40	43.50	1	2,636	0.04%
2024/03/18	6	42.83	0	42.90	42.40	6	2,551	0.24%
2024/03/15	0	42.25	0	0.00	41.90	0	2,514	0.00%
2024/03/14	4	41.53	4	41.69	41.95	0	2,474	0.00%
2024/03/13	0	0.00	1	49.80	45.70	-1	2,268	-0.04%
2024/03/12	1	50.27	1	49.77	49.65	0	2,117	0.00%
2024/03/11	1	51.50	12	50.61	50.80	-11	1,975	-0.56%
2024/03/08	2	49.72	0	49.50	48.75	2	1,661	0.12%
2024/03/07	1	49.40	7	51.31	49.60	-6	1,462	-0.41%
2024/03/06	5	50.00	20	50.28	50.10	-15	1,290	-1.16%
2024/03/05	3	48.03	17	49.82	49.35	-14	1,054	-1.33%
2024/03/04	0	0.00	5	46.16	46.55	-5	718	-0.70%
2024/03/01	1	42.80	0	0.00	42.35	1	592	0.17%
2024/02/29	0	43.50	5	43.15	43.10	-5	581	-0.86%
2024/02/27	1	43.20	40	42.96	43.10	-39	577	-6.75%
2024/02/26	2	44.00	1	44.25	44.15	1	558	0.18%
2024/02/23	10	44.40	7	42.76	44.40	3	516	0.58%
2024/02/20	1	41.75	0	0.00	41.60	1	439	0.23%
2024/02/15	0	0.00	0.1	41.55	41.50	-0.1	426	-0.03%
2024/02/05	0	0.00	1	41.10	41.00	-1	423	-0.24%
2024/02/01	0.1	41.10	0	0.00	41.05	0.1	417	0.03%
2024/01/30	0	0.00	2.3	42.06	42.15	-2.3	405	-0.58%
2024/01/26	0.1	40.40	0	0.00	40.40	0.1	354	0.01%
2024/01/25	1.1	40.55	0	0.00	40.55	1.1	357	0.29%
2024/01/24	0.1	41.30	0	0.00	41.20	0.1	359	0.03%
2024/01/22	0	0.00	0.1	41.00	41.25	-0.1	359	-0.03%
2024/01/18	0.1	40.25	0	0.00	40.05	0.1	354	0.03%
2024/01/17	1	40.80	0	0.00	40.30	1	353	0.28%
2024/01/15	0	0.00	10	42.00	41.65	-10	350	-2.86%
2024/01/12	0	0.00	3	41.20	41.70	-3	341	-0.88%
2024/01/11	0	0.00	0.1	41.45	41.10	-0.1	340	-0.03%
2024/01/10	10	40.90	0	0.00	40.25	10	316	3.16%
2024/01/05	0.1	40.40	0	0.00	40.35	0.1	305	0.03%
2023/12/28	0	0.00	0	41.40	41.35	0	307	-0.01%
2023/12/27	0	0.00	0	41.65	41.60	0	306	-0.01%
2023/12/26	0	0.00	0.1	41.25	41.15	-0.1	300	-0.02%
2023/12/22	0	40.45	0	0.00	40.25	0	294	0.00%
2023/12/21	0	40.50	0	0.00	40.50	0	295	0.01%
2023/12/18	1.1	40.61	0	0.00	40.60	1.1	296	0.37%
2023/12/15	0	0.00	0.1	41.60	41.10	-0.1	297	-0.02%
2023/12/14	0.1	41.25	0	0.00	41.25	0.1	299	0.03%
2023/12/12	1	41.10	0	0.00	41.00	1	308	0.32%
2023/12/07	0	0.00	1	41.95	41.75	-1	393	-0.25%
2023/12/01	1	42.20	0	0.00	42.20	1	418	0.24%
2023/11/28	0	42.05	0	0.00	42.10	0	444	0.01%
2023/11/27	0	0.00	0	41.70	41.70	0	494	-0.01%
2023/11/20	0	0.00	0	42.05	42.05	0	544	0.00%
2023/11/16	0	0.00	0.1	41.03	41.10	-0.1	550	-0.02%
2023/11/15	0.1	40.55	0	40.65	40.55	0.1	552	0.02%
2023/11/10	1	40.20	0	41.20	40.20	1	572	0.18%
2023/11/09	0	0.00	0	41.30	40.90	0	580	0.00%
2023/11/08	0	0.00	1	41.10	41.20	-1	601	-0.17%
2023/11/06	0	0.00	0	41.00	41.00	0	648	0.00%
2023/11/02	0	40.35	0	0.00	40.35	0	682	0.00%
2023/11/01	2	40.50	0	0.00	39.70	2	711	0.28%
2023/10/31	0	41.25	0	0.00	40.30	0	718	0.00%
2023/10/26	5	41.85	0	0.00	41.50	5	896	0.56%
2023/10/25	0	42.55	0	0.00	42.40	0	1,000	0.00%
2023/10/19	1	41.65	0	0.00	41.65	1	1,183	0.08%
2023/10/13	0	43.60	0	0.00	43.25	0	1,719	0.00%
2023/09/28	2	43.30	0	0.00	43.50	2	1,990	0.10%
2023/09/25	0	44.65	0	0.00	44.70	0	2,297	0.00%
2023/09/21	0	0.00	1	44.60	44.00	-1	2,367	-0.04%
2023/09/20	0	45.43	0	0.00	45.20	0	2,383	0.00%
2023/09/15	2	46.18	0	0.00	46.65	2	2,687	0.07%
2023/09/14	1	46.40	7	46.84	46.40	-6	3,019	-0.20%
2023/09/13	3	46.30	7	46.49	46.35	-4	3,036	-0.13%
2023/09/12	0	45.75	16	46.21	45.75	-16	3,002	-0.53%
2023/09/11	1	44.75	0	0.00	44.75	1	2,993	0.03%
2023/09/08	0	46.00	0	0.00	46.00	0	3,003	0.00%
2023/09/05	0	0.00	2	46.30	46.30	-2	3,062	-0.07%
2023/08/31	1	46.50	3	46.50	46.35	-2	3,106	-0.06%
2023/08/30	10	44.30	35	44.83	45.65	-25	3,072	-0.81%
2023/08/28	1	42.60	0	0.00	42.50	1	3,041	0.03%
2023/08/25	2	42.95	2	43.40	42.95	0	3,051	0.00%
2023/08/22	12	42.75	0	0.00	42.85	12	3,241	0.37%
2023/08/21	2	43.15	0	0.00	43.05	2	3,238	0.06%
2023/08/18	2	44.00	0	0.00	43.60	2	3,236	0.06%
2023/08/14	10	43.70	1	43.00	43.10	9	3,222	0.28%
2023/08/11	0	0.00	1	45.35	45.30	-1	3,206	-0.03%
2023/08/10	10	45.25	0	0.00	45.20	10	3,195	0.31%
2023/08/09	0	0.00	0	48.35	47.65	0	3,162	0.00%
2023/08/08	54	47.61	0	0.00	48.00	54	3,156	1.71%
2023/08/07	8	47.51	20	49.04	48.90	-12	3,137	-0.38%
2023/08/04	5	47.80	0	47.45	47.85	5	3,109	0.16%
2023/08/01	10	48.20	0	0.00	48.70	10	3,082	0.32%
2023/07/31	12	50.38	0	0.00	49.00	12	3,064	0.39%
2023/07/28	0	0.00	24	50.64	51.90	-24	2,944	-0.82%
2023/07/26	3	48.85	0	0.00	48.70	3	2,836	0.11%
2023/07/25	2	49.13	6	50.37	49.60	-4	2,799	-0.14%
2023/07/24	10	49.30	0	0.00	49.20	10	2,759	0.36%
2023/07/21	1	50.50	15.1	51.09	50.70	-14.1	2,693	-0.52%
2023/07/20	25.1	50.08	25	51.50	50.10	0.1	2,608	0.00%
2023/07/19	2	48.70	4	48.70	49.10	-2	2,299	-0.09%
2023/07/17	0	49.00	0	0.00	48.85	0	2,201	0.00%
2023/07/14	0	0.00	23	49.60	49.40	-23	2,185	-1.05%
2023/07/13	10	48.50	10	49.30	48.15	0	2,168	0.00%
2023/07/07	0	48.05	0	0.00	48.10	0	2,298	0.00%
2023/07/06	20	48.60	0	0.00	48.30	20	2,348	0.85%
2023/07/05	20	50.00	40	50.30	49.50	-20	2,317	-0.86%
2023/07/03	0	0.00	20	48.51	48.25	-20	2,099	-0.95%
2023/06/30	1	46.90	0	0.00	46.95	1	2,024	0.05%
2023/06/29	0	0.00	10	47.75	47.05	-10	2,016	-0.50%
2023/06/27	32.5	46.93	0	0.00	46.10	32.5	1,955	1.66%
2023/06/26	38.2	48.52	21	49.04	48.15	17.2	1,895	0.91%
2023/06/21	27	48.50	0	0.00	50.00	27	1,809	1.49%
2023/06/20	12	49.05	5	49.38	49.10	7	1,677	0.42%
2023/06/19	0	0.00	5	46.40	46.60	-5	1,360	-0.37%
2023/06/15	0	0.00	2	45.28	45.30	-2	1,324	-0.15%
2023/06/14	0	46.05	0	0.00	45.65	0	1,323	0.00%
2023/06/13	0	0.00	2	45.98	45.80	-2	1,328	-0.15%
2023/06/12	2	44.20	0	0.00	44.10	2	1,291	0.15%
2023/06/09	6	45.03	2	45.05	45.10	4	1,291	0.31%
2023/06/08	1	45.95	0	0.00	45.15	1	1,309	0.08%
2023/06/05	3	45.60	1	45.60	45.15	2	1,376	0.15%
2023/06/01	2	44.50	0	0.00	44.75	2	1,390	0.14%
2023/05/30	1	44.30	0	0.00	44.30	1	1,396	0.07%
2023/05/29	0	45.00	0	0.00	44.70	0	1,398	0.00%
2023/05/26	0	0.00	4.1	45.65	45.40	-4.1	1,386	-0.29%
2023/05/25	0	0.00	1	42.40	42.25	-1	1,258	-0.08%
2023/05/22	0	0.00	0.1	42.55	42.70	-0.1	1,322	-0.01%
2023/05/19	1	41.80	0.1	41.90	41.60	1	1,361	0.07%
2023/05/18	2	42.25	0	0.00	41.95	2	1,400	0.14%
2023/05/17	0.1	41.95	0	0.00	41.95	0.1	1,471	0.01%
2023/05/12	0.1	41.05	0	0.00	41.30	0.1	1,529	0.00%
2023/05/11	1	41.00	0	0.00	40.90	1	1,583	0.06%
2023/05/10	1	42.10	0	0.00	42.15	1	1,697	0.06%
2023/05/09	1	43.00	4	42.18	42.15	-3	1,803	-0.17%
2023/05/08	1	43.00	0	0.00	43.15	1	1,815	0.06%
2023/05/05	0	0.00	1	43.10	43.15	-1	1,838	-0.05%
2023/05/02	1	43.65	0	0.00	43.90	1	1,873	0.05%
2023/04/28	0	0.00	1	43.40	43.40	-1	1,885	-0.05%
2023/04/27	0.1	43.35	0	0.00	43.00	0.1	1,894	0.00%
2023/04/25	2	43.10	0	0.00	43.50	2	1,894	0.11%
2023/04/24	5	44.80	3	44.80	44.75	2	1,875	0.11%
2023/04/21	0	45.00	0	0.00	44.90	0	1,872	0.00%
2023/04/20	2	45.90	0	0.00	45.70	2	1,868	0.11%
2023/04/19	2	46.80	1	46.55	46.60	1	1,859	0.05%
2023/04/18	5	47.70	0	0.00	47.00	5	1,846	0.27%
2023/04/17	3	47.72	5	47.75	47.70	-2	1,817	-0.11%
2023/04/14	0	47.70	1	48.30	47.30	-1	1,790	-0.06%
2023/04/13	0	0.00	5	47.18	47.30	-5	1,740	-0.29%
2023/04/12	9	47.58	16	47.83	47.85	-7	1,706	-0.41%
2023/04/11	1	46.40	4	46.74	47.00	-3	1,586	-0.19%
2023/04/10	1	45.10	0	0.00	45.45	1	1,514	0.07%
2023/03/28	2	45.65	0	0.00	45.10	2	1,537	0.13%
2023/03/27	3	46.07	0	46.40	46.00	3	1,532	0.19%
2023/03/24	0	0.00	1	46.75	46.50	-1	1,539	-0.06%
2023/03/22	1	46.45	2	46.35	46.45	-1	1,534	-0.07%
2023/03/21	2	45.50	0	0.00	45.50	2	1,527	0.13%
2023/03/20	1	44.70	0	0.00	44.95	1	1,533	0.07%
2023/03/16	1	44.75	0	45.30	44.35	1	1,627	0.06%
2023/03/10	0	0.00	1	47.05	46.75	-1	1,918	-0.05%
2023/03/09	1	47.00	1	46.60	46.70	0	1,938	0.00%
2023/03/08	0	0.00	6	47.83	48.05	-6	1,986	-0.30%
2023/03/07	2	47.28	0	0.00	47.25	2	1,956	0.10%
2023/02/21	12	47.50	0	0.00	47.10	12	2,037	0.59%
2023/02/16	4	47.30	4	47.60	47.50	0	2,196	0.00%
2023/02/15	0	0.00	3	46.80	46.95	-3	2,264	-0.13%
2023/02/14	2	46.20	0	0.00	46.15	2	2,210	0.09%
2023/02/10	0	0.00	5.2	46.41	46.10	-5.2	2,270	-0.23%
2023/02/09	2	46.38	1	46.50	46.40	1	2,256	0.04%
2023/02/08	8	47.67	6	47.80	47.45	2	2,220	0.09%
2023/02/07	1	46.02	1	47.00	47.15	0	2,123	0.00%
2023/02/06	1	44.65	1	44.70	44.75	0	2,040	0.00%
2023/02/03	0	0.00	5	44.99	44.65	-5	2,038	-0.25%
2023/02/02	0	0.00	0	45.50	45.60	0	2,028	0.00%
2023/02/01	3	44.87	3	44.78	45.00	0	2,027	0.00%
2023/01/31	0	0.00	0.1	44.40	44.45	-0.1	2,052	0.00%
2023/01/30	5	44.20	1	44.20	43.95	4	2,054	0.19%
2023/01/17	0	0.00	3	43.40	43.35	-3	2,050	-0.15%
2023/01/12	1	42.55	1	43.10	42.50	0	2,064	0.00%
2023/01/05	0	0.00	1	42.95	42.25	-1	2,182	-0.05%
2023/01/04	5	42.37	0	0.00	42.30	5	2,191	0.23%
2022/12/26	0	0.00	1	43.90	44.05	-1	2,362	-0.04%
2022/12/23	0.1	44.00	0	0.00	43.75	0.1	2,374	0.00%
2022/12/20	0	44.30	0	0.00	43.25	0	2,446	0.00%
2022/12/16	0.1	44.40	0	0.00	44.10	0.1	2,503	0.00%
2022/12/15	2	45.38	0	0.00	45.15	2	2,513	0.08%
2022/12/13	0	0.00	0.2	45.60	45.15	-0.2	2,539	-0.01%
2022/12/12	2	45.40	0.1	45.45	45.35	2	2,562	0.08%
2022/12/09	1	45.35	0	0.00	45.80	1	2,562	0.04%
2022/12/08	4	46.70	0	0.00	46.55	4	2,533	0.16%
2022/12/07	3.2	46.16	1	46.20	45.10	2.2	2,503	0.09%
2022/12/06	3	47.88	2	48.05	47.10	1	2,480	0.04%
2022/12/05	3	47.25	0	0.00	47.35	3	2,386	0.13%
2022/12/02	0.1	45.92	1	45.50	46.05	-0.9	2,355	-0.04%
2022/11/30	0	0.00	4	44.19	44.60	-4	2,493	-0.16%
2022/11/29	2	41.85	2	42.08	42.40	0	2,415	0.00%
2022/11/24	0	0.00	1	42.75	42.65	-1	2,462	-0.04%
2022/11/22	0.2	42.30	0	0.00	42.10	0.2	2,593	0.01%
2022/11/18	1.1	43.20	1	43.00	43.10	0.1	2,680	0.00%
2022/11/17	0	0.00	4	44.10	44.15	-4	2,696	-0.15%
2022/11/16	3	44.58	1	44.30	44.30	2	2,685	0.07%
2022/11/15	3.2	43.26	1	43.70	43.30	2.2	2,639	0.08%
2022/11/14	5.1	43.70	3	42.95	43.75	2.1	2,640	0.08%
2022/11/11	0	0.00	17	41.72	42.35	-17	2,597	-0.65%
2022/11/10	3	39.90	0	0.00	39.60	3	2,537	0.12%
2022/11/09	2	40.43	4	40.40	40.35	-2	2,594	-0.08%
2022/11/08	1	42.20	0	0.00	41.90	1	2,751	0.04%
2022/11/07	1	41.95	6	42.10	41.90	-5	2,847	-0.18%
2022/11/04	5	41.39	3	41.40	41.80	2	2,889	0.07%
2022/11/01	1	40.10	0	0.00	40.05	1	3,052	0.03%
2022/10/27	1	39.65	1	39.60	39.60	0	3,255	0.00%
2022/10/24	0	0.00	1	39.90	39.00	-1	3,641	-0.03%
2022/10/20	5	38.70	0	0.00	38.90	5	3,878	0.13%
2022/10/17	1	38.50	0	0.00	40.40	1	4,392	0.02%
2022/10/14	0	40.90	12	40.27	40.50	-12	4,504	-0.27%
2022/10/13	6	39.05	0	0.00	37.60	6	4,636	0.13%
2022/10/12	1	40.70	0	0.00	40.30	1	4,635	0.02%
2022/10/11	1	41.00	0	0.00	40.70	1	4,698	0.02%
2022/10/03	0	0.00	5	43.70	44.10	-5	4,860	-0.10%
2022/09/30	5	41.05	0	0.00	42.45	5	4,910	0.10%
2022/09/29	0	43.10	0	42.40	42.35	0	5,011	0.00%
2022/09/28	5	42.75	0	0.00	41.65	5	5,098	0.10%
2022/09/27	0	0.00	10	44.33	44.10	-10	5,255	-0.19%
2022/09/26	22	43.53	0	42.50	42.45	22	5,367	0.41%
2022/09/23	3	47.60	0	0.00	47.10	3	5,444	0.06%
2022/09/22	0	48.35	1	48.55	48.55	-1	5,589	-0.02%
2022/09/21	1	48.05	0	0.00	48.05	1	5,745	0.02%
2022/09/19	3	47.00	0	0.00	46.90	3	6,030	0.05%
2022/09/16	3	49.00	0	0.00	48.65	3	6,147	0.05%
2022/09/15	1	49.50	0	0.00	49.50	1	6,292	0.02%
2022/09/13	2	50.00	0.5	49.87	50.00	1.5	6,669	0.02%
2022/09/12	3	49.33	0.8	49.20	49.15	2.2	6,722	0.03%
2022/09/08	0	48.80	0	0.00	49.00	0	6,774	0.00%
2022/09/07	10.5	49.58	0	0.00	48.50	10.5	6,873	0.15%
2022/09/06	3.1	53.59	3.7	52.32	51.40	-0.6	6,872	-0.01%
2022/09/02	0	0.00	2	57.90	58.30	-2	7,012	-0.03%
2022/08/31	2	59.20	0	0.00	59.00	2	7,301	0.03%
2022/08/30	2	60.15	0	0.00	59.30	2	7,669	0.03%
2022/08/29	0	0.00	1	57.40	58.00	-1	8,286	-0.01%
2022/08/26	3.1	58.44	2	58.70	58.60	1.1	8,335	0.01%
2022/08/24	0	0.00	3.2	57.29	57.20	-3.2	8,452	-0.04%
2022/08/23	25	57.49	4	57.93	58.00	21	8,483	0.25%
2022/08/22	3	60.40	3	59.70	59.10	0	8,635	0.00%
2022/08/19	0	0.00	1	60.40	60.30	-1	8,731	-0.01%
2022/08/17	0	0.00	2	60.20	59.80	-2	8,887	-0.02%
2022/08/16	1	61.40	0	0.00	60.80	1	9,013	0.01%
2022/08/15	4	60.93	0	0.00	60.50	4	8,970	0.04%
2022/08/10	0	0.00	7	59.00	59.50	-7	8,660	-0.08%
2022/08/09	0	0.00	11	59.00	59.20	-11	8,638	-0.13%
2022/08/08	0	0.00	1	59.70	60.00	-1	8,599	-0.01%
2022/08/05	0	0.00	8	62.56	61.90	-8	8,569	-0.09%
2022/08/04	0	60.20	1	60.60	61.50	-1	8,574	-0.01%
2022/08/03	1	61.20	1	61.90	60.40	0	8,506	0.00%
2022/08/02	10	62.05	6	62.95	62.60	4	8,440	0.05%
2022/08/01	3	64.83	1	64.60	63.70	2	8,387	0.02%
2022/07/29	3	63.80	5	63.40	63.60	-2	8,205	-0.02%
2022/07/27	1	62.20	1	62.80	63.50	0	8,125	0.00%
2022/07/26	4	62.88	0	0.00	62.80	4	8,004	0.05%
2022/07/25	0	0.00	17	60.12	62.00	-17	7,820	-0.22%
2022/07/22	9	60.12	9	59.33	58.80	0	7,743	0.00%
2022/07/21	7	63.83	8	63.70	64.20	-1	7,642	-0.01%
2022/07/20	1	63.90	3	62.87	63.20	-2	7,570	-0.03%
2022/07/18	0	0.00	1	60.30	61.30	-1	7,641	-0.01%
2022/07/15	0	0.00	1	59.90	59.90	-1	7,876	-0.01%
2022/07/14	0	0.00	1	58.90	58.90	-1	8,258	-0.01%
2022/07/13	2	57.55	0	0.00	56.70	2	8,303	0.02%
2022/07/12	5	58.04	0.1	56.66	56.70	5	8,354	0.06%
2022/07/11	2	60.55	0	0.00	61.50	2	8,449	0.02%
2022/07/08	1	62.10	1	60.90	61.20	0	8,902	0.00%
2022/07/07	1.1	59.67	4	61.05	61.50	-3	9,166	-0.03%
2022/07/06	3	60.60	4	59.48	58.30	-1	9,245	-0.01%
2022/07/05	4	60.95	0	0.00	61.80	4	9,254	0.04%
2022/07/04	1	56.10	1	59.10	58.70	0	9,164	0.00%
2022/07/01	2	59.60	16	55.46	54.40	-14	9,276	-0.15%
2022/06/30	3	60.70	3	62.47	60.20	0	9,448	0.00%
2022/06/29	2	61.90	7	60.91	61.60	-5	9,680	-0.05%
2022/06/28	0	0.00	1	66.50	65.70	-1	9,711	-0.01%
2022/06/27	3	64.20	1	63.90	64.60	2	9,655	0.02%
2022/06/24	1	64.00	1	64.20	64.00	0	9,642	0.00%
2022/06/23	5	64.22	2	63.20	65.20	3	9,568	0.03%
2022/06/22	0	0.00	1	64.80	64.40	-1	9,604	-0.01%
2022/06/21	3	62.83	0	0.00	63.30	3	9,440	0.03%
2022/06/20	15	61.10	5	61.50	60.00	10	9,394	0.11%
2022/06/17	9	62.79	10	63.20	63.30	-1	9,344	-0.01%
2022/06/16	9	63.68	2	65.80	63.00	7	9,360	0.07%
2022/06/15	1	66.00	2	66.70	65.20	-1	9,249	-0.01%
2022/06/14	13	64.04	7	64.74	65.30	6	9,177	0.07%
2022/06/13	12	65.28	3	66.40	67.90	9	8,993	0.10%
2022/06/10	13	65.79	9	66.72	66.50	4	8,864	0.05%
2022/06/09	11	67.25	10	66.90	67.30	1	8,758	0.01%
2022/06/08	51	68.69	41	69.44	68.70	10	8,533	0.12%
2022/06/07	16	68.98	37	69.06	68.90	-21	8,149	-0.26%
2022/06/06	0	0.00	4	64.60	64.50	-4	7,435	-0.05%
2022/06/01	2	63.60	0	0.00	62.80	2	7,382	0.03%
2022/05/31	2	63.15	2	64.05	64.10	0	7,271	0.00%
2022/05/30	4	63.88	14	63.71	64.00	-10	7,217	-0.14%
2022/05/27	1	60.40	3	61.37	61.60	-2	7,026	-0.03%
2022/05/26	5	60.56	6	60.95	59.70	-1	7,005	-0.01%
2022/05/25	0	0.00	1	60.30	60.00	-1	6,902	-0.01%
2022/05/19	0	0.00	2	54.50	55.80	-2	6,859	-0.03%
2022/05/18	2	56.20	28	56.00	55.30	-26	6,862	-0.38%
2022/05/17	0	0.00	1	55.90	56.10	-1	6,947	-0.01%
2022/05/16	2	54.85	13	54.81	54.90	-11	6,956	-0.16%
2022/05/13	0	0.00	4	53.75	53.80	-4	6,967	-0.06%
2022/05/12	1	56.00	0	0.00	51.20	1	6,980	0.01%
2022/05/11	2	56.95	6	56.85	56.70	-4	6,943	-0.06%
2022/05/10	11	56.01	6	56.28	57.20	5	7,110	0.07%
2022/05/09	30	57.30	0	0.00	56.90	30	7,216	0.42%
2022/05/06	2	58.45	0	58.80	58.70	2	7,200	0.03%
2022/05/05	11	60.11	17	60.42	60.80	-6	7,169	-0.08%
2022/05/03	1	58.70	0	0.00	58.30	1	7,073	0.01%
2022/04/29	6	59.23	2	58.85	58.10	4	7,098	0.06%
2022/04/28	2	58.90	1	59.70	58.10	1	7,118	0.01%
2022/04/27	0	0.00	3	55.70	59.10	-3	7,082	-0.04%
2022/04/26	1	57.60	1	58.00	57.40	0	7,045	0.00%
2022/04/25	7	57.73	0	0.00	56.70	7	7,035	0.10%
2022/04/22	7	62.56	6	63.67	60.80	1	7,019	0.01%
2022/04/21	27	65.74	29	65.05	63.80	-2	7,015	-0.03%
2022/04/20	3	63.47	1	66.80	61.80	2	7,272	0.03%
2022/04/18	2	59.60	1	60.00	58.90	1	7,783	0.01%
2022/04/15	14	60.21	1	60.40	59.90	13	7,707	0.17%
2022/04/14	1	61.50	2	63.00	61.20	-1	7,601	-0.01%
2022/04/13	2	60.30	8	61.18	60.60	-6	7,316	-0.08%
2022/04/12	10	57.60	6	59.30	60.20	4	6,943	0.06%
2022/04/11	6	57.13	0	0.00	56.90	6	6,754	0.09%
2022/04/07	14	59.24	10	59.13	58.10	4	6,557	0.06%
2022/04/06	23	60.38	10	61.35	60.40	13	6,308	0.21%
2022/04/01	15	61.00	31	60.87	61.90	-16	6,010	-0.27%
2022/03/31	18	58.44	14	58.85	57.60	4	5,620	0.07%
2022/03/30	6	59.47	20.1	59.00	58.50	-14.1	5,416	-0.26%
2022/03/29	7	56.94	0	0.00	56.90	7	5,245	0.13%
2022/03/28	5	57.80	3	58.17	58.20	2	5,182	0.04%
2022/03/25	8	58.39	23	59.08	58.90	-15	5,111	-0.29%
2022/03/24	8	57.21	28	57.44	57.00	-20	4,929	-0.41%
2022/03/23	0	0.00	19	56.38	56.30	-19	4,852	-0.39%
2022/03/21	3	53.73	8	55.08	55.40	-5	4,736	-0.11%
2022/03/18	5	51.40	5	52.40	53.00	0	4,675	0.00%
2022/03/14	20	50.00	1	49.80	50.70	19	4,814	0.39%
2022/03/10	2	51.40	1	51.70	50.90	1	4,839	0.02%
2022/03/09	0	0.00	1	50.00	50.00	-1	4,847	-0.02%
2022/03/08	0	0.00	4	50.50	49.10	-4	4,873	-0.08%
2022/03/07	12	51.19	1	50.30	50.30	11	4,861	0.23%
2022/03/04	4	55.13	0	0.00	54.70	4	4,817	0.08%
2022/03/02	0.1	57.10	0	0.00	56.50	0.1	4,825	0.00%
2022/03/01	1	56.60	7	57.09	56.80	-6	4,791	-0.13%
2022/02/25	2	55.60	3	55.10	55.10	-1	4,712	-0.02%
2022/02/24	3	54.60	1	56.00	53.60	2	4,721	0.04%
2022/02/23	2	57.60	5	57.12	57.30	-3	4,676	-0.06%
2022/02/22	0	0.00	5	55.12	55.20	-5	4,608	-0.11%
2022/02/18	0	0.00	1	55.20	55.30	-1	4,675	-0.02%
2022/02/17	13	56.70	27	57.26	55.10	-14	4,747	-0.29%
2022/02/16	3	55.00	1	54.90	55.50	2	4,719	0.04%
2022/02/15	1	55.00	1	55.40	54.70	0	4,753	0.00%
2022/02/14	2	56.00	0	0.00	55.60	2	4,752	0.04%
2022/02/11	1	55.10	0	0.00	55.70	1	4,811	0.02%
2022/02/10	3	56.17	5	55.60	55.60	-2	4,875	-0.04%
2022/02/09	3	53.07	8	54.44	54.90	-5	4,873	-0.10%
2022/02/08	1	50.60	0	0.00	51.00	1	4,938	0.02%
2022/01/24	10	48.30	0	0.00	48.30	10	6,135	0.16%
2022/01/21	20	50.88	3	50.50	50.00	17	6,311	0.27%
2022/01/20	3	52.03	1	52.70	52.50	2	6,622	0.03%
2022/01/19	2	52.30	0	0.00	52.00	2	6,877	0.03%
2022/01/18	14	53.66	0	0.00	53.80	14	7,590	0.18%
2022/01/17	3	54.67	9	54.58	54.60	-6	7,973	-0.08%
2022/01/14	22	54.49	11	55.53	53.50	11	8,173	0.13%
2022/01/13	47	59.04	41	60.06	57.10	6	8,297	0.07%
2022/01/12	112	59.13	135	59.22	58.70	-23	8,223	-0.28%	大買/大賣/
2022/01/11	58	56.38	64.5	56.54	55.60	-6.5	7,730	-0.08%
2022/01/10	0	0.00	1	52.10	53.30	-1	7,877	-0.01%
2022/01/07	16	53.08	0	0.00	52.10	16	8,109	0.20%
2022/01/06	13	55.05	30.3	54.86	54.90	-17.3	8,064	-0.21%
2022/01/05	2	52.00	0	0.00	51.90	2	7,938	0.03%
2021/12/28	5	52.10	5	53.00	51.80	0	8,263	0.00%
2021/12/27	1	51.40	0	0.00	51.50	1	8,408	0.01%
2021/12/24	4	51.60	0	0.00	52.10	4	8,671	0.05%
2021/12/23	6	51.68	6	52.10	51.80	0	9,340	0.00%
2021/12/21	0	0.00	1	50.50	50.80	-1	9,867	-0.01%
2021/12/17	10	50.64	1	50.50	50.60	9	10,208	0.09%
2021/12/16	6	52.32	1	52.10	52.10	5	10,835	0.05%
2021/12/15	2	52.00	2	52.20	52.40	0	11,488	0.00%
2021/12/14	3	53.17	0	0.00	51.90	3	11,706	0.03%
2021/12/13	3	54.77	0	0.00	54.40	3	11,782	0.03%
2021/12/10	2	56.40	0	0.00	55.90	2	12,077	0.02%
2021/12/09	3	55.57	3	56.53	57.10	0	12,160	0.00%
2021/12/08	1	53.90	5	54.90	57.10	-4	12,307	-0.03%
2021/12/07	2	53.10	1	54.20	53.40	1	12,617	0.01%
2021/12/06	1	52.60	2	52.20	53.30	-1	12,688	-0.01%
2021/12/03	0	0.00	5	53.20	52.60	-5	12,749	-0.04%
2021/12/02	13	52.39	0	0.00	51.80	13	12,893	0.10%
2021/12/01	5	52.80	5	53.80	54.10	0	13,239	0.00%
2021/11/29	6	52.38	10	54.05	54.80	-4	14,018	-0.03%
2021/11/26	6	53.85	0	0.00	53.40	6	14,037	0.04%
2021/11/25	7	55.36	0	0.00	54.80	7	14,045	0.05%
2021/11/24	1	55.80	5	55.10	56.00	-4	14,031	-0.03%
2021/11/23	5	56.58	5	55.32	55.00	0	14,012	0.00%
2021/11/22	1	57.40	0	0.00	57.60	1	13,992	0.01%
2021/11/18	3	58.43	3	56.80	57.00	0	13,927	0.00%
2021/11/17	9	57.86	19	58.28	58.20	-10	13,882	-0.07%
2021/11/16	12	58.40	5	57.30	57.00	7	13,827	0.05%
2021/11/15	17	60.02	6	60.13	59.80	11	13,743	0.08%
2021/11/12	1	59.90	1	60.20	59.80	0	13,659	0.00%
2021/11/11	5	59.52	3	58.73	58.30	2	13,595	0.01%
2021/11/10	2	57.80	1	58.20	59.00	1	13,542	0.01%
2021/11/09	1	58.50	0	0.00	59.60	1	13,426	0.01%
2021/11/08	7	61.33	3	61.73	59.20	4	13,320	0.03%
2021/11/05	3	62.13	33	61.70	62.30	-30	13,157	-0.23%
2021/11/04	33	63.33	7	63.81	62.80	26	12,974	0.20%
2021/11/03	4	61.43	9	61.70	60.20	-5	12,686	-0.04%
2021/11/02	9	61.66	6	63.82	59.20	3	12,464	0.02%
2021/11/01	19	63.06	30	62.13	63.10	-11	12,161	-0.09%
2021/10/29	21	60.96	6	59.82	61.00	15	11,753	0.13%
2021/10/28	4	60.45	8	60.40	58.50	-4	11,533	-0.03%
2021/10/27	3	59.50	16	59.19	59.40	-13	11,303	-0.12%
2021/10/26	18	60.06	18	58.38	58.00	0	11,039	0.00%
2021/10/25	64	56.86	90	57.91	58.40	-26	10,294	-0.25%
2021/10/22	42	54.08	60	53.38	53.10	-18	9,895	-0.18%
2021/10/21	65	52.10	51	52.29	52.00	14	9,662	0.14%
2021/10/20	75	53.30	92	55.26	54.20	-17	9,464	-0.18%
2021/10/19	6	50.48	55	50.59	51.60	-49	8,996	-0.54%
2021/10/18	81	50.97	20	51.05	51.00	61	8,839	0.69%
2021/10/15	5	48.45	27	48.25	49.60	-22	8,374	-0.26%
2021/10/14	5	45.40	1	45.20	45.10	4	8,132	0.05%
2021/10/13	6	46.83	5	47.80	45.95	1	8,108	0.01%
2021/10/12	0	0.00	2.3	46.03	46.05	-2.3	8,058	-0.03%
2021/10/08	1	47.25	0	0.00	47.20	1	8,079	0.01%
2021/10/07	8	46.39	10	46.21	46.45	-2	8,022	-0.02%
2021/10/06	2	44.00	0	0.00	44.25	2	8,026	0.02%
2021/10/05	3	45.00	7	45.45	45.95	-4	7,962	-0.05%
2021/10/04	8	44.71	4	45.69	44.75	4	7,865	0.05%
2021/10/01	17.1	48.82	12	48.49	47.05	5.1	7,703	0.07%
2021/09/30	63	52.61	59.2	53.04	52.00	3.8	7,445	0.05%
2021/09/29	32	50.78	32	50.86	50.20	0	6,807	0.00%
2021/09/28	37	50.96	47	51.19	50.40	-10	6,711	-0.15%
2021/09/27	14	50.05	26	50.95	49.90	-12	6,392	-0.19%
2021/09/24	13	51.20	12	51.86	50.40	1	6,252	0.02%
2021/09/23	25	51.81	39	52.13	50.90	-14	6,037	-0.23%
2021/09/22	39	49.04	11	50.17	50.40	28	5,383	0.52%
2021/09/17	0	0.00	2	50.90	50.90	-2	4,722	-0.04%
2021/09/16	5	45.65	6	45.83	46.30	-1	4,496	-0.02%
2021/09/15	7	47.46	12	47.87	47.30	-5	4,385	-0.11%
2021/09/14	5	45.47	1	45.60	45.45	4	4,069	0.10%
2021/09/13	4	46.85	3	46.92	46.80	1	3,954	0.03%
2021/09/10	5	47.07	4	46.93	47.30	1	3,729	0.03%
2021/09/09	4	43.89	5	44.55	44.40	-1	3,312	-0.03%
2021/09/08	5	43.30	1	43.50	43.00	4	3,213	0.12%
2021/09/07	12	45.64	5	43.88	44.55	7	3,137	0.22%
2021/09/06	10	48.22	3	48.00	47.20	7	2,976	0.24%
2021/09/03	11	47.45	37	48.16	48.95	-26	2,590	-1.00%
2021/09/02	21.3	45.84	1	47.00	44.50	20.3	2,115	0.96%
2021/08/30	1	42.00	0	0.00	41.85	1	1,658	0.06%
2021/08/26	0	0.00	1	41.55	41.55	-1	1,637	-0.06%
2021/08/25	1	41.85	0	0.00	40.90	1	1,615	0.06%
2021/08/20	0	0.00	5	38.00	38.05	-5	1,515	-0.33%
2021/08/19	0	0.00	2	37.55	38.25	-2	1,514	-0.13%
2021/08/18	0	0.00	1	37.65	39.20	-1	1,506	-0.07%
2021/08/17	0	0.00	2	38.80	38.10	-2	1,508	-0.13%
2021/08/16	1	38.60	1	38.90	38.90	0	1,502	0.00%
2021/08/13	0	0.00	2	37.60	37.55	-2	1,491	-0.13%
2021/08/12	2	38.80	0	0.00	38.75	2	1,492	0.13%
2021/08/11	2	38.95	0	0.00	37.75	2	1,501	0.13%
2021/08/09	0	0.00	2.1	41.05	39.90	-2.1	1,500	-0.14%
2021/08/05	0	0.00	1	41.25	41.60	-1	1,500	-0.07%
2021/08/02	0.1	42.80	0	0.00	42.60	0.1	1,578	0.01%
2021/07/29	0	0.00	2.2	41.01	41.90	-2.2	1,477	-0.15%
2021/07/28	0.1	40.95	2	41.15	40.80	-2	1,487	-0.13%
2021/07/27	0.1	44.10	5	42.92	42.60	-5	1,518	-0.33%
2021/07/26	1.1	44.89	0	0.00	43.35	1.1	1,531	0.07%
2021/07/23	0	0.00	1	41.30	41.85	-1	1,467	-0.07%
2021/07/22	1	41.55	7	41.91	41.35	-6	1,489	-0.40%
2021/07/19	0	0.00	1	40.80	40.70	-1	1,696	-0.06%
2021/07/16	2	40.98	0.1	40.95	40.60	2	1,870	0.10%
2021/07/14	2	38.50	0	0.00	39.00	2	2,224	0.09%
2021/07/13	2	39.73	1	40.45	39.40	1	2,282	0.04%
2021/07/12	14	38.89	1	39.10	38.90	13	2,255	0.58%
2021/07/09	0	0.00	6	37.60	38.35	-6	2,274	-0.26%
2021/07/08	2	38.05	2	38.25	37.95	0	2,303	0.00%
2021/07/07	3	37.92	2	38.10	37.80	1	2,334	0.04%
2021/07/06	12	38.28	0	0.00	38.05	12	2,360	0.51%
2021/07/05	9.1	40.24	5	39.45	39.95	4.1	2,371	0.17%
2021/07/02	0	0.00	9	37.08	36.90	-9	2,377	-0.38%
2021/06/30	0	0.00	1	37.05	37.05	-1	2,709	-0.04%
2021/06/28	1	37.25	0	0.00	37.15	1	2,744	0.04%
2021/06/24	1	36.35	0	0.00	36.80	1	2,778	0.04%
2021/06/23	3	36.15	1	35.65	36.30	2	2,795	0.07%
2021/06/21	1	35.50	0	0.00	35.45	1	2,843	0.04%
2021/06/17	0	0.00	1	36.05	36.40	-1	2,989	-0.03%
2021/06/15	6	36.37	0	0.00	36.40	6	3,262	0.18%
2021/06/11	0	0.00	5	36.10	36.15	-5	3,268	-0.15%
2021/06/10	0	0.00	1	36.00	36.05	-1	3,285	-0.03%
2021/06/09	1	35.40	0	0.00	35.55	1	3,292	0.03%
2021/06/07	1	35.00	0	0.00	34.95	1	3,329	0.03%
2021/06/03	5	35.60	0	0.00	35.50	5	3,341	0.15%
2021/06/01	0	0.00	2	36.50	36.35	-2	3,333	-0.06%
2021/05/26	1	34.50	0	0.00	34.50	1	3,472	0.03%
2021/05/25	3	34.38	0	0.00	34.40	3	3,483	0.09%
2021/05/21	0	0.00	2	33.10	33.05	-2	3,501	-0.06%
2021/05/20	0	0.00	1	32.90	32.10	-1	3,513	-0.03%
2021/05/18	0	0.00	1	31.10	32.30	-1	3,526	-0.03%
2021/05/14	4	32.49	1	32.00	31.90	3	3,513	0.09%
2021/05/13	4	31.73	0	0.00	31.90	4	3,500	0.11%
2021/05/12	2	33.10	0	0.00	32.25	2	3,479	0.06%
2021/05/11	1	35.40	0	0.00	35.25	1	3,448	0.03%
2021/05/06	5.1	37.62	4	37.94	37.85	1.1	3,477	0.03%
2021/05/04	4	42.16	4	39.20	38.90	0	3,437	0.00%
2021/05/03	1	42.70	0	0.00	41.80	1	3,381	0.03%
2021/04/29	3	45.18	1	45.20	45.00	2	3,358	0.06%
2021/04/28	0	0.00	17	45.16	44.70	-17	3,346	-0.51%
2021/04/27	4	46.00	0	0.00	46.00	4	3,437	0.12%
2021/04/26	8	47.76	11	47.14	47.15	-3	3,780	-0.08%
2021/04/23	7	44.76	4	44.76	47.00	3	3,738	0.08%
2021/04/22	4	46.29	12	44.63	43.00	-8	3,689	-0.22%
2021/04/21	18	46.69	5	47.64	46.30	13	3,698	0.35%
2021/04/20	2	43.63	2	43.45	44.70	0	3,410	0.00%
2021/04/19	7	42.61	6	42.52	42.60	1	3,361	0.03%
2021/04/16	3	41.30	2	41.65	41.35	1	3,395	0.03%
2021/04/15	12	41.15	1	41.30	41.20	11	3,634	0.30%
2021/04/14	3	40.65	3	38.80	38.80	0	3,652	0.00%
2021/04/13	1	40.80	1	41.88	39.90	0	3,690	0.00%
2021/04/12	3	40.88	1	40.75	40.55	2	3,683	0.05%
2021/04/09	1	42.25	0	0.00	41.80	1	3,650	0.03%
2021/04/08	3	42.95	1	42.30	42.30	2	3,600	0.06%
2021/04/06	0	0.00	5	41.81	42.50	-5	3,376	-0.15%
2021/04/01	3	39.78	9	40.02	39.90	-6	3,142	-0.19%
2021/03/30	2	39.40	1	39.85	39.40	1	3,100	0.03%
2021/03/25	0	0.00	2	38.45	38.25	-2	3,025	-0.07%
2021/03/23	5	39.72	0	0.00	39.70	5	2,980	0.17%
2021/03/22	3	40.03	3	40.70	40.05	0	2,916	0.00%
2021/03/19	2	40.16	3	40.82	40.80	-1	2,829	-0.03%
2021/03/18	4	38.93	4	38.75	38.90	0	2,601	0.00%
2021/03/17	0	0.00	1	38.80	38.00	-1	2,560	-0.04%
2021/03/12	2	37.73	2	37.95	37.80	0	2,591	0.00%
2021/03/10	0	0.00	1	37.25	37.10	-1	2,565	-0.04%
2021/03/05	0	0.00	0	36.40	36.35	0	2,618	0.00%
2021/03/04	1	36.90	0	0.00	36.30	1	2,618	0.04%
2021/03/03	3	37.67	3	38.08	37.10	0	2,604	0.00%
2021/03/02	1	37.60	1	37.65	37.15	0	2,488	0.00%
2021/02/24	1	37.35	0	0.00	36.40	1	2,460	0.04%
2021/02/23	1	37.35	0	0.00	37.35	1	2,469	0.04%
2021/02/19	0	0.00	1	37.50	37.65	-1	2,442	-0.04%
2021/02/17	1	36.15	2	35.75	36.15	-1	2,418	-0.04%
2021/02/03	1	33.55	1	33.65	34.00	0	2,374	0.00%
2021/02/02	1	32.70	1	32.35	32.65	0	2,357	0.00%
2021/02/01	2	31.58	10	31.35	31.60	-8	2,340	-0.34%
2021/01/26	0	0.00	2	36.98	35.95	-2	2,216	-0.09%
2021/01/25	1	36.70	1	37.60	36.95	0	2,196	0.00%
2021/01/22	5	36.70	2	36.85	36.60	3	2,180	0.14%
2021/01/21	0	0.00	2	37.30	37.45	-2	2,151	-0.09%
2021/01/20	10	41.75	0	0.00	38.05	10	2,116	0.47%
2021/01/19	6	41.62	13	41.23	40.85	-7	1,979	-0.35%
2021/01/18	1	39.90	5	39.75	39.30	-4	1,586	-0.25%
2021/01/15	11	38.92	147	38.14	39.30	-136	1,511	-9.00%	大賣/鉅額交易
2021/01/14	4	39.41	5	39.36	39.00	-1	1,446	-0.07%
2021/01/12	0	0.00	2	38.50	36.95	-2	1,226	-0.16%
2021/01/11	1	39.35	1	40.75	39.35	0	1,177	0.00%
2021/01/08	8	39.54	2	39.28	38.90	6	1,305	0.46%
2021/01/07	0	0.00	5	42.20	42.20	-5	1,050	-0.48%
2021/01/06	0	0.00	4	38.40	38.40	-4	992	-0.40%
2021/01/05	0	0.00	2	34.83	34.95	-2	918	-0.22%
2021/01/04	0	0.00	4	33.85	33.90	-4	892	-0.45%
2020/12/14	1	33.30	0	0.00	33.70	1	922	0.11%
2020/12/11	2	33.73	0	0.00	33.65	2	1,004	0.20%
2020/12/08	1	34.75	0	0.00	34.95	1	999	0.10%
2020/12/07	2	34.30	0	0.00	34.10	2	974	0.21%
2020/12/04	1	33.80	0	0.00	33.90	1	985	0.10%
2020/12/03	10	34.20	0	0.00	34.00	10	1,003	1.00%
2020/12/02	52	34.99	1	35.45	34.60	51	1,149	4.44%
2020/12/01	39	34.16	0	0.00	34.05	39	1,254	3.11%
2020/11/30	28	34.31	0	0.00	34.25	28	1,272	2.20%
2020/11/27	18	34.00	0	0.00	34.00	18	1,270	1.42%
2020/11/26	3	33.77	0	0.00	33.85	3	1,267	0.24%
2020/11/25	4	34.03	0	0.00	33.80	4	1,262	0.32%
2020/11/24	0	0.00	10	34.50	34.05	-10	1,258	-0.79%
2020/11/20	10	34.80	1	34.75	34.75	9	1,246	0.72%
2020/11/19	0	0.00	1	34.80	34.55	-1	1,220	-0.08%
2020/11/18	1	33.35	0	0.00	33.50	1	1,206	0.08%
2020/11/05	0	0.00	3	33.50	33.45	-3	1,205	-0.25%
2020/11/03	2	33.40	1	33.70	33.25	1	1,206	0.08%
2020/10/29	0	0.00	10	33.80	33.65	-10	1,202	-0.83%
2020/10/28	1	34.55	0	0.00	34.30	1	1,197	0.08%
2020/10/27	1	35.00	0	0.00	35.00	1	1,194	0.08%
2020/10/21	10	35.80	0	0.00	35.65	10	1,200	0.83%
2020/10/19	1	36.00	0	0.00	36.10	1	1,194	0.08%
2020/10/16	1	38.45	0	0.00	36.50	1	1,165	0.09%
2020/09/29	1	33.45	0	0.00	33.60	1	1,160	0.09%
2020/09/17	0	0.00	2	36.20	36.45	-2	1,187	-0.17%
2020/09/08	1	36.50	4	35.95	35.85	-3	1,014	-0.30%
2020/09/07	3	38.40	0	0.00	37.00	3	989	0.30%
2020/09/04	8	36.23	7	37.22	37.80	1	836	0.12%
2020/09/03	0	0.00	1	34.40	34.40	-1	672	-0.15%
2020/09/02	0	0.00	1	32.00	32.00	-1	650	-0.15%
2020/08/20	0	0.00	1	30.20	29.80	-1	682	-0.15%
2020/08/13	1	31.80	1	31.70	32.00	0	699	0.00%
2020/08/12	1	31.15	0	0.00	31.65	1	697	0.14%
2020/08/10	0	0.00	3	31.50	31.50	-3	695	-0.43%
2020/08/06	4	33.05	0	0.00	32.60	4	698	0.57%
2020/08/05	0	0.00	1	33.00	32.85	-1	700	-0.14%
2020/07/30	1	32.75	0	0.00	32.80	1	717	0.14%
2020/07/20	1	32.40	0	0.00	34.10	1	746	0.13%
2020/07/16	3	34.95	1	35.10	34.70	2	737	0.27%
2020/07/15	1	35.70	1	36.40	35.70	0	737	0.00%
2020/07/14	7	37.08	3	35.83	35.55	4	757	0.53%
2020/07/13	1	39.25	0	0.00	38.05	1	748	0.13%
2020/07/10	0	0.00	2	39.90	39.00	-2	732	-0.27%
2020/07/07	1	34.95	0	0.00	34.50	1	513	0.19%
2020/06/18	1	31.20	0	0.00	31.25	1	501	0.20%
2020/06/10	1	31.10	0	0.00	31.15	1	523	0.19%
2020/06/08	1	31.70	1.6	31.60	31.55	-0.6	543	-0.11%
2020/05/26	0.3	31.95	0	0.00	31.70	0.3	537	0.06%
2020/05/25	1.3	32.50	0	0.00	32.35	1.3	531	0.24%
2020/04/24	0	0.00	10	29.50	29.55	-10	465	-2.15%
2020/04/17	10	31.00	0	0.00	29.45	10	456	2.19%
2020/03/30	0	0.00	2	21.00	21.80	-2	584	-0.34%
2020/03/25	2	21.60	6	21.50	21.40	-4	643	-0.62%
2020/03/16	2	24.30	0	0.00	22.80	2	667	0.30%
2020/03/12	2	26.15	0	0.00	26.15	2	681	0.29%
2020/03/09	1	29.85	0	0.00	29.60	1	830	0.12%
2020/03/05	0	0.00	1	31.70	31.80	-1	868	-0.12%
2020/03/02	1	29.60	1	30.10	30.05	0	867	0.00%
2020/02/27	1	30.80	0	0.00	30.70	1	867	0.12%
2020/02/20	0	33.10	0	0.00	33.20	0	1,057	0.00%
2020/02/18	0	0.00	1	33.10	32.80	-1	1,091	-0.09%
2020/02/12	0	0.00	1	32.90	33.45	-1	1,109	-0.09%
2020/02/10	2	32.00	5	31.80	31.70	-3	1,127	-0.27%
2020/02/05	1	33.20	0	0.00	32.70	1	1,225	0.08%
2020/02/04	0	0.00	1	31.65	31.80	-1	1,228	-0.08%
2020/02/03	1	30.00	0	0.00	30.45	1	1,246	0.08%
2020/01/14	1	37.15	0	0.00	37.20	1	1,447	0.07%
2019/12/31	1	38.60	0	0.00	38.60	1	1,498	0.07%
2019/12/27	0	0.00	3	39.33	39.00	-3	1,425	-0.21%
2019/12/26	5	39.20	5	39.20	38.50	0	1,406	0.00%
2019/12/25	3	38.92	1	38.75	38.80	2	1,400	0.14%
2019/12/20	3	38.15	0	0.00	37.90	3	1,370	0.22%
2019/12/19	2	37.88	0	0.00	37.85	2	1,393	0.14%
2019/12/11	0	0.00	1	38.40	38.25	-1	1,453	-0.07%
2019/12/09	5	38.50	0	0.00	38.35	5	1,506	0.33%
2019/12/06	1	38.90	1	39.35	39.10	0	1,519	0.00%
2019/12/02	2	36.30	2	37.85	37.85	0	1,731	0.00%
2019/11/18	0	0.00	3	38.15	38.20	-3	1,911	-0.16%
2019/11/15	0	0.00	1	37.10	36.80	-1	1,933	-0.05%
2019/11/08	0	0.00	2	37.75	37.50	-2	2,490	-0.08%
2019/11/07	3	37.53	0	0.00	37.65	3	2,640	0.11%
2019/11/06	1	38.65	2	39.38	38.50	-1	2,684	-0.04%
2019/11/01	1	38.30	3	38.20	38.20	-2	2,861	-0.07%
2019/10/30	3	38.80	0	0.00	38.85	3	2,934	0.10%
2019/10/28	0	0.00	2	38.20	37.70	-2	3,159	-0.06%
2019/10/23	0	0.00	4	37.10	36.95	-4	3,081	-0.13%
2019/10/22	4	36.48	0	0.00	36.50	4	3,078	0.13%
2019/10/21	1	36.30	0	0.00	36.30	1	3,090	0.03%
2019/10/02	1	38.20	0	0.00	38.20	1	3,077	0.03%
2019/09/24	0	0.00	2	40.10	40.10	-2	3,170	-0.06%
2019/09/19	0	0.00	3	39.43	39.30	-3	3,132	-0.10%
2019/09/16	1	40.00	1	40.20	39.95	0	3,164	0.00%
2019/09/12	1	40.80	3	40.75	40.80	-2	3,237	-0.06%
2019/09/06	0	0.00	4	41.35	41.35	-4	3,229	-0.12%
2019/09/05	6	41.04	1	42.60	42.00	5	3,177	0.16%
2019/09/04	4	39.40	4	39.55	39.55	0	2,963	0.00%
2019/09/03	19	39.69	21	39.40	39.45	-2	3,003	-0.07%
2019/09/02	9	38.57	7	39.41	39.45	2	2,933	0.07%
2019/08/30	3	37.75	13	37.50	37.80	-10	2,909	-0.34%
2019/08/29	10	36.80	0	0.00	36.60	10	2,883	0.35%
2019/08/27	1	36.40	0	0.00	36.70	1	2,876	0.03%
2019/08/26	2	36.35	0	0.00	35.95	2	2,885	0.07%
2019/08/23	2	37.90	0	0.00	38.10	2	2,868	0.07%
2019/08/21	0	0.00	1	39.60	39.30	-1	2,800	-0.04%
2019/08/20	3	39.73	0	0.00	39.15	3	2,791	0.11%
2019/08/19	0	0.00	2	40.80	40.05	-2	2,784	-0.07%
2019/08/16	7	38.64	5	39.05	39.50	2	2,616	0.08%
2019/08/15	0	0.00	5	37.70	37.70	-5	2,557	-0.20%
2019/08/14	0	0.00	7	39.89	38.30	-7	2,577	-0.27%
2019/08/12	6	39.02	0	0.00	39.00	6	2,487	0.24%
2019/08/08	1	37.25	2	37.33	36.65	-1	2,509	-0.04%
2019/08/07	1	37.35	3	37.10	36.20	-2	2,505	-0.08%
2019/08/06	4	34.83	2	36.35	36.40	2	2,443	0.08%
2019/08/02	1	33.70	0	0.00	33.50	1	2,523	0.04%
2019/08/01	1	36.10	30	35.18	35.50	-29	2,581	-1.12%
2019/07/30	38	35.50	1	34.90	35.80	37	2,489	1.49%
2019/07/26	0	0.00	1	34.30	34.15	-1	2,546	-0.04%
2019/07/25	1	35.00	0	0.00	34.75	1	2,749	0.04%
2019/07/24	0	0.00	2	35.20	35.20	-2	2,900	-0.07%
2019/07/23	2	35.43	2	35.30	34.95	0	2,959	0.00%
2019/07/12	2	34.80	0	0.00	34.65	2	3,018	0.07%
2019/07/10	0	0.00	2	34.40	34.50	-2	3,022	-0.07%
2019/07/05	1	36.80	0	0.00	36.20	1	3,033	0.03%
2019/07/04	0	0.00	1	35.15	36.15	-1	2,996	-0.03%
2019/07/03	0	0.00	1	35.60	35.40	-1	3,029	-0.03%
2019/07/01	2	36.18	0	0.00	36.15	2	2,988	0.07%
2019/06/28	0	0.00	1	35.00	35.25	-1	2,944	-0.03%
2019/06/27	2	35.80	0	0.00	35.55	2	2,932	0.07%
2019/06/25	1	36.15	1	35.30	34.85	0	2,896	0.00%
2019/06/20	1	35.85	246	35.97	35.85	-245	2,820	-8.69%	大賣/鉅額交易
2019/06/19	4	34.39	1	36.10	35.10	3	2,720	0.11%
2019/06/18	0	0.00	1	33.45	33.30	-1	2,632	-0.04%
2019/06/17	0	0.00	118	33.24	33.20	-118	2,624	-4.50%	大賣/鉅額交易
2019/06/14	0	0.00	2	34.55	33.90	-2	2,606	-0.08%
2019/06/11	7	34.36	49	33.54	33.30	-42	2,535	-1.66%
2019/06/06	2	32.20	2	31.85	31.75	0	2,455	0.00%
2019/06/05	0	0.00	35	31.00	30.80	-35	2,401	-1.46%
2019/06/04	0	0.00	62	31.12	30.90	-62	2,386	-2.60%
2019/05/24	505	30.98	5	31.12	30.35	500	2,267	22.05%	大買/鉅額交易
2019/05/23	0	0.00	9	30.48	30.25	-9	2,222	-0.40%
2019/05/21	13	32.33	1	32.85	32.35	12	2,145	0.56%
2019/05/17	0	0.00	1	33.55	33.45	-1	2,045	-0.05%
2019/05/13	0	0.00	2	36.45	37.05	-2	1,624	-0.12%
2019/05/09	2	38.20	0	0.00	34.90	2	1,405	0.14%
2019/05/08	0	0.00	2	36.58	37.50	-2	1,295	-0.15%
2019/05/07	3	36.93	1	36.95	37.10	2	1,216	0.16%
2019/05/02	2	34.50	0	0.00	35.10	2	913	0.22%
2019/04/30	10	32.05	11	32.40	33.20	-1	702	-0.14%
2019/04/29	0	0.00	7	30.29	30.20	-7	544	-1.29%
2019/04/25	0	0.00	1	29.40	29.10	-1	445	-0.22%
2019/04/17	6	27.22	0	0.00	27.65	6	336	1.78%
2019/04/15	1	28.05	2	27.68	27.30	-1	309	-0.32%
2019/04/12	1	26.10	0	0.00	26.40	1	285	0.35%
2019/04/11	1	28.30	1	28.05	26.95	0	275	0.00%
2019/04/09	0	0.00	2	27.18	27.55	-2	213	-0.94%
2019/04/08	0	0.00	2	25.05	25.05	-2	149	-1.34%
2019/04/03	2	23.00	0	0.00	22.80	2	139	1.44%
2019/03/26	1	22.45	0	0.00	22.15	1	130	0.77%
2019/03/15	2	23.40	2	23.48	23.00	0	122	0.00%
2019/03/14	0	0.00	1	23.15	23.15	-1	109	-0.91%
2019/03/06	1	21.10	0	0.00	21.75	1	106	0.94%
2019/02/13	1	20.60	1	21.40	20.80	0	71	0.00%
2019/01/10	0	0.00	4	19.45	19.30	-4	73	-5.44%
2018/12/13	2	20.00	0	0.00	20.05	2	94	2.13%
2018/12/04	2	21.10	0	0.00	21.10	2	127	1.57%
2018/04/10	0	0.00	2	32.15	32.10	-2	249	-0.80%
2018/02/22	2	30.30	0	0.00	30.30	2	250	0.80%
2018/02/08	4	29.80	0	0.00	29.90	4	223	1.79%