佳龍 (9955)-永豐金-板新券商分點個股進出

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

佳龍

(9955)

可現股當沖

股價
28.80
漲跌
▼1.15
漲幅
-3.84%
成交量
385張
產業
上市綠能環保
93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

佳龍 (9955)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	10	28.90	28.80	-10	1,276	-0.78%
2024/12/12	2	30.30	0	0.00	29.95	2	1,378	0.15%
2024/12/05	0	0.00	4	29.90	29.90	-4	1,429	-0.28%
2024/12/04	1	29.70	0	0.00	29.75	1	1,436	0.07%
2024/12/02	4	29.68	10	29.35	29.35	-6	1,468	-0.41%
2024/11/27	5	30.50	0	0.00	30.50	5	1,525	0.33%
2024/11/22	4	31.96	0	0.00	31.45	4	1,799	0.22%
2024/11/19	0	0.00	1	31.50	31.90	-1	2,487	-0.04%
2024/11/18	0	0.00	5	31.00	30.80	-5	2,522	-0.20%
2024/11/15	5	30.75	0	0.00	30.95	5	2,631	0.19%
2024/11/14	0	0.00	5	31.65	30.45	-5	2,653	-0.19%
2024/11/12	3	32.50	0	0.00	32.00	3	2,735	0.11%
2024/11/11	4	33.13	0	0.00	32.90	4	2,855	0.14%
2024/11/08	2	33.40	1	33.85	33.35	1	2,873	0.03%
2024/11/07	6	33.55	1	33.65	33.65	5	2,939	0.17%
2024/11/05	1	34.90	0	0.00	34.85	1	3,046	0.03%
2024/11/04	3	34.95	8	35.51	35.00	-5	3,135	-0.16%
2024/11/01	1	35.20	0	0.00	34.25	1	3,581	0.03%
2024/10/30	0	0.00	1	33.80	35.20	-1	3,723	-0.03%
2024/10/28	0	0.00	4	33.85	33.45	-4	3,832	-0.10%
2024/10/24	4	33.98	1	34.10	33.85	3	3,840	0.08%
2024/10/23	8	34.65	5	35.40	34.60	3	3,852	0.08%
2024/10/22	0	0.00	4	35.65	35.45	-4	3,849	-0.10%
2024/10/21	4	35.15	0	0.00	35.25	4	3,869	0.10%
2024/10/18	6	34.74	0	0.00	35.00	6	3,914	0.15%
2024/10/17	2	34.10	4	34.06	34.35	-2	4,276	-0.05%
2024/10/15	1	33.45	0	0.00	33.10	1	4,510	0.02%
2024/10/11	0	0.00	2	34.65	34.40	-2	4,847	-0.04%
2024/10/09	6	34.85	2	34.60	34.60	4	4,859	0.08%
2024/10/08	3	35.80	0	0.00	35.55	3	4,847	0.06%
2024/10/07	3	36.80	0	0.00	36.45	3	4,855	0.06%
2024/10/04	2	35.98	3	36.57	37.00	-1	4,937	-0.02%
2024/10/01	7	36.21	9	36.22	36.20	-2	4,939	-0.04%
2024/09/30	3	36.53	1	36.40	36.40	2	5,012	0.04%
2024/09/27	8	37.63	1	37.00	37.00	7	5,071	0.14%
2024/09/26	4	38.45	6	38.75	37.75	-2	5,049	-0.04%
2024/09/25	10	38.37	20	38.87	37.65	-10	4,977	-0.20%
2024/09/24	3	37.42	1	37.80	37.80	2	4,851	0.04%
2024/09/23	6	36.83	10	36.98	36.80	-4	4,791	-0.08%
2024/09/20	2	36.33	0	0.00	36.30	2	4,762	0.04%
2024/09/19	6	36.43	6	36.05	35.95	0	4,752	0.00%
2024/09/16	3	37.28	1	37.70	36.90	2	4,793	0.04%
2024/09/13	2	36.55	0	0.00	37.00	2	4,760	0.04%
2024/09/12	1	34.90	0	0.00	35.25	1	4,658	0.02%
2024/09/09	0	0.00	7	34.95	35.05	-7	4,638	-0.15%
2024/09/06	0	0.00	1	35.70	35.90	-1	4,636	-0.02%
2024/09/04	1	35.05	0	0.00	35.00	1	4,660	0.02%
2024/09/03	3	35.77	3	35.50	35.50	0	4,682	0.00%
2024/09/02	5	35.94	0	0.00	35.90	5	4,715	0.11%
2024/08/29	8	37.00	0	0.00	37.00	8	4,688	0.17%
2024/08/28	4	37.20	0	0.00	37.05	4	4,678	0.09%
2024/08/27	6	37.67	0	0.00	37.55	6	4,651	0.13%
2024/08/26	13	38.78	17	39.29	38.10	-4	4,611	-0.09%
2024/08/23	4	36.04	0	0.00	36.70	4	4,439	0.09%
2024/08/22	16	38.35	8	37.74	36.75	8	4,413	0.18%
2024/08/21	13	38.78	19	39.46	38.75	-6	4,219	-0.14%
2024/08/20	5	37.64	1	37.40	37.25	4	3,842	0.10%
2024/08/19	1	37.85	3	37.97	37.90	-2	3,852	-0.05%
2024/08/15	1	36.90	3	36.92	36.60	-2	4,013	-0.05%
2024/08/14	3	37.47	4	37.74	37.35	-1	4,054	-0.02%
2024/08/13	5	37.25	17	37.51	37.70	-12	3,996	-0.30%
2024/08/12	6	35.97	1	35.70	35.60	5	3,913	0.13%
2024/08/09	4	36.96	7	37.40	36.20	-3	3,904	-0.08%
2024/08/08	6	36.06	4	36.23	36.30	2	3,844	0.05%
2024/08/07	63	37.42	61	34.41	36.70	2	3,828	0.05%
2024/08/06	11	35.56	3.1	35.24	35.55	7.9	3,743	0.21%
2024/08/05	6.1	38.34	9	37.31	36.75	-2.9	3,657	-0.08%
2024/08/02	8	37.63	4	37.73	38.50	4	3,172	0.13%
2024/08/01	2	37.45	9	37.76	36.70	-7	3,024	-0.23%
2024/07/31	2	35.85	1	35.84	36.00	1	2,952	0.03%
2024/07/30	2	32.88	0	0.00	33.70	2	2,893	0.07%
2024/07/29	3	34.17	0	33.25	32.90	3	2,894	0.10%
2024/07/26	4	32.78	1.1	33.77	33.85	2.9	2,882	0.10%
2024/07/23	1	34.70	0	0.00	34.10	1	2,867	0.03%
2024/07/22	7	35.09	0.1	34.60	34.50	6.9	2,867	0.24%
2024/07/19	0.1	36.30	0.1	35.80	35.25	0	2,840	0.00%
2024/07/18	31	38.50	11	39.60	37.50	20	2,789	0.72%
2024/07/17	1	38.80	14	38.84	38.70	-13	2,439	-0.53%
2024/07/16	9	35.61	2	37.00	35.45	7	2,303	0.30%
2024/07/15	4.1	36.42	1.1	36.28	35.50	3.1	2,680	0.11%
2024/07/12	3.1	38.52	16	38.22	38.60	-13	2,750	-0.47%
2024/07/11	0	0.00	3	35.60	35.10	-3	2,802	-0.11%
2024/07/10	3	35.20	0	0.00	34.65	3	2,947	0.10%
2024/07/09	0	0.00	2	34.03	34.60	-2	3,150	-0.06%
2024/07/08	16	37.29	3	37.15	35.80	13	3,218	0.40%
2024/07/05	2.1	35.01	0	0.00	35.30	2.1	3,156	0.07%
2024/07/04	4	35.34	18	35.59	34.75	-14	3,198	-0.44%
2024/07/03	15	34.92	4.1	34.87	34.90	10.9	3,365	0.32%
2024/07/02	1	33.45	0	0.00	33.50	1	3,402	0.03%
2024/06/25	0	32.80	0	0.00	33.20	0	3,477	0.00%
2024/06/24	1	34.59	0	0.00	33.70	1	3,467	0.03%
2024/06/21	0.1	33.51	6	33.62	33.30	-5.9	3,431	-0.17%
2024/06/20	0	0.00	2	32.20	32.20	-2	3,387	-0.06%
2024/06/19	1	31.70	0	0.00	31.55	1	3,380	0.03%
2024/06/14	4	31.56	0	0.00	31.65	4	3,373	0.12%
2024/06/13	0	0.00	1	31.90	32.00	-1	3,370	-0.03%
2024/06/12	4	31.54	1	31.85	31.35	3	3,362	0.09%
2024/06/11	2	31.95	1	31.65	31.65	1	3,360	0.03%
2024/06/07	4	34.58	17	34.76	35.10	-13	3,331	-0.39%
2024/06/06	2	33.70	0	0.00	35.05	2	3,295	0.06%
2024/06/05	2	32.13	0	0.00	32.60	2	3,264	0.06%
2024/06/04	1	33.45	1	33.00	32.95	0	3,274	0.00%
2024/05/31	0	0.00	2	33.05	32.95	-2	3,340	-0.06%
2024/05/30	10	33.13	0	0.00	33.00	10	3,344	0.30%
2024/05/29	4	34.34	1	34.25	34.30	3	3,335	0.09%
2024/05/27	2	34.15	4	34.55	34.85	-2	3,280	-0.06%
2024/05/24	2	34.08	0	0.00	34.40	2	3,251	0.06%
2024/05/23	16	35.41	61	35.84	35.10	-45	3,220	-1.40%
2024/05/22	54	39.18	13	38.76	37.65	41	3,164	1.30%
2024/05/21	6	37.30	2	37.30	37.30	4	2,901	0.14%
2024/05/20	1	33.75	3.1	33.62	33.95	-2.1	2,869	-0.07%
2024/05/17	1	30.95	0	0.00	30.90	1	2,803	0.04%
2024/05/16	4	31.83	7	31.32	30.85	-3	2,790	-0.11%
2024/05/14	5	29.77	0	0.00	29.55	5	2,732	0.18%
2024/05/10	2	29.90	0	0.00	30.40	2	2,697	0.07%
2024/05/08	10	30.55	11	30.58	30.60	-1	2,660	-0.04%
2024/05/07	4	30.85	2	30.80	30.80	2	2,642	0.08%
2024/05/06	0	0.00	4	30.11	30.05	-4	2,601	-0.15%
2024/05/03	1	32.00	0	0.00	32.05	1	2,579	0.04%
2024/05/02	0	0.00	8	32.74	32.65	-8	2,567	-0.31%
2024/04/30	0	0.00	1	32.75	32.55	-1	2,557	-0.04%
2024/04/29	1	32.50	0	0.00	32.30	1	2,548	0.04%
2024/04/26	1	33.00	5	33.20	33.00	-4	2,539	-0.16%
2024/04/24	1	32.40	4	32.45	32.85	-3	2,509	-0.12%
2024/04/23	0	0.00	3	32.38	32.00	-3	2,489	-0.12%
2024/04/22	6	34.88	6.7	35.50	34.75	-0.7	2,451	-0.03%
2024/04/19	27.7	39.88	16	40.35	38.50	11.7	2,386	0.49%
2024/04/18	30	39.74	59	39.26	38.00	-29	1,942	-1.49%
2024/04/17	14	38.10	7	38.06	38.60	7	1,684	0.42%
2024/04/16	5	34.41	9	34.91	35.10	-4	1,447	-0.28%
2024/04/15	36	31.48	12	31.56	31.95	24	1,275	1.88%
2024/04/12	4	28.94	1	29.00	29.05	3	1,063	0.28%
2024/04/10	1	28.80	1	28.45	28.40	0	941	0.00%
2024/04/09	12	27.92	26	28.49	28.85	-14	862	-1.62%
2024/04/08	5	27.30	1	27.35	27.35	4	612	0.65%
2024/04/02	2	25.48	2	25.15	25.20	0	489	0.00%
2024/03/29	0	0.00	2	25.15	24.75	-2	458	-0.44%
2024/03/26	0	0.00	2	23.55	23.35	-2	402	-0.50%
2024/03/18	2	23.40	0	0.00	23.45	2	406	0.49%
2024/03/14	1	23.55	0	0.00	23.40	1	413	0.24%
2024/03/11	1	25.35	5	25.11	25.15	-4	414	-0.97%
2024/03/08	5	25.56	5	24.70	24.90	0	445	0.00%
2024/03/07	1	25.20	1	26.20	25.20	0	522	0.00%
2024/03/06	0	0.00	2	24.65	24.70	-2	457	-0.44%
2024/02/23	1	23.25	0	0.00	23.30	1	542	0.18%
2024/02/22	1	23.60	1	23.65	23.50	0	546	0.00%
2024/02/20	3	23.92	0	0.00	23.70	3	566	0.53%
2024/02/19	4	23.89	0	0.00	23.85	4	567	0.71%
2024/02/16	3	23.45	0	0.00	23.50	3	572	0.52%
2024/02/15	2	23.20	0	0.00	23.20	2	576	0.35%
2024/02/05	1	23.65	1	23.35	23.15	0	579	0.00%
2024/02/02	3	23.68	1	23.55	23.55	2	596	0.34%
2024/01/30	2	23.35	0	0.00	23.30	2	638	0.31%
2024/01/10	2	23.50	0	0.00	23.40	2	1,760	0.11%
2023/12/28	3	24.80	0	0.00	24.50	3	1,975	0.15%
2023/12/27	2	24.65	0	0.00	24.45	2	1,964	0.10%
2023/12/05	0	0.00	0	25.45	25.50	0	1,891	0.00%
2023/12/04	4	26.74	4	26.60	26.75	0	1,844	0.00%
2023/12/01	5	25.00	20	25.00	24.85	-15	1,748	-0.86%
2023/11/30	0	25.00	0	25.05	24.90	0	1,741	0.00%
2023/11/29	4	26.04	15	25.62	25.40	-11	1,728	-0.64%
2023/11/24	0	23.60	0	0.00	23.65	0	1,641	0.00%
2023/11/22	0	0.00	1	24.10	24.10	-1	1,635	-0.06%
2023/11/17	0	0.00	1	24.50	24.00	-1	1,615	-0.06%
2023/11/14	0	0.00	1	23.30	23.75	-1	1,590	-0.06%
2023/11/13	4	23.33	0	0.00	23.30	4	1,587	0.25%
2023/11/10	2	23.93	0	0.00	23.55	2	1,582	0.13%
2023/11/08	3	24.25	1	23.95	23.95	2	1,555	0.13%
2023/11/07	2	24.40	2	24.50	24.25	0	1,548	0.00%
2023/11/06	1	25.00	0	0.00	24.90	1	1,550	0.06%
2023/11/03	5	24.91	2	24.85	24.95	3	1,546	0.19%
2023/11/02	6	25.15	1	25.10	25.25	5	1,532	0.33%
2023/11/01	4	25.48	18	25.36	25.25	-14	1,556	-0.90%
2023/10/31	2	26.53	4	26.73	26.10	-2	1,565	-0.13%
2023/10/30	18	27.11	16	26.99	27.10	2	1,730	0.12%
2023/10/27	2	26.20	1	26.30	26.10	1	1,691	0.06%
2023/10/26	4	27.19	10	27.23	26.45	-6	1,673	-0.36%
2023/10/25	2	26.20	11	26.15	26.30	-9	1,583	-0.57%
2023/10/24	22	27.21	3	26.75	26.15	19	1,576	1.20%
2023/10/23	3	27.65	2	27.90	28.05	1	1,534	0.07%
2023/10/20	7	27.97	5	27.71	28.05	2	1,399	0.14%
2023/10/19	8	26.76	8	27.19	26.50	0	1,129	0.00%
2023/10/18	13	26.34	12	26.68	26.15	1	1,009	0.10%
2023/10/17	2	25.38	1	25.00	25.40	1	833	0.12%
2023/10/16	24	24.97	28	24.84	24.80	-4	795	-0.50%
2023/10/12	1	24.10	1	23.20	23.15	0	702	0.00%
2023/10/03	0	0.00	2	21.30	21.35	-2	642	-0.31%
2023/09/01	1	22.80	0	0.00	22.40	1	732	0.14%
2023/08/31	2	22.50	2	22.30	22.40	0	733	0.00%
2023/08/29	2	21.95	0	0.00	21.95	2	740	0.27%
2023/08/24	4	22.09	0	0.00	22.15	4	753	0.53%
2023/08/11	2	22.45	0	0.00	22.25	2	859	0.23%
2023/08/07	5	23.04	2	22.80	22.95	3	880	0.34%
2023/08/02	4	26.29	15	26.53	27.25	-11	897	-1.23%
2023/07/27	0	0.00	3	24.90	25.00	-3	1,271	-0.24%
2023/07/26	1	24.50	4	24.00	24.25	-3	1,256	-0.24%
2023/07/25	1	23.25	0	0.00	23.35	1	1,256	0.08%
2023/07/24	3	23.33	0	0.00	23.25	3	1,302	0.23%
2023/07/21	2	23.80	0	0.00	23.80	2	1,422	0.14%
2023/07/19	0	0.00	5	24.17	23.40	-5	1,431	-0.35%
2023/07/14	1	23.75	0	0.00	23.50	1	1,448	0.07%
2023/07/04	0	0.00	5.4	24.07	24.15	-5.4	1,634	-0.33%
2023/07/03	2	23.40	0	0.00	23.35	2	1,770	0.11%
2023/06/07	2	25.90	0	0.00	25.80	2	3,084	0.06%
2023/06/06	2	25.25	1	25.25	25.50	1	3,065	0.03%
2023/06/05	10	25.15	2	24.88	25.20	8	3,064	0.26%
2023/05/31	10	25.20	0	0.00	25.15	10	3,055	0.33%
2023/05/30	0	0.00	1	24.90	24.90	-1	3,051	-0.03%
2023/05/29	0	0.00	1	25.25	25.15	-1	3,048	-0.03%
2023/05/26	2	25.33	1	25.35	25.30	1	3,040	0.03%
2023/05/23	1	26.05	0	0.00	26.15	1	3,075	0.03%
2023/05/22	0	0.00	2	25.90	26.05	-2	3,068	-0.07%
2023/05/19	0	0.00	1	25.50	25.45	-1	3,054	-0.03%
2023/05/17	1	25.85	4	26.28	26.35	-3	3,019	-0.10%
2023/05/11	0	0.00	2	26.75	26.65	-2	2,974	-0.07%
2023/05/10	1	27.10	1	27.30	27.40	0	2,945	0.00%
2023/05/09	2	26.60	1	26.65	26.70	1	2,893	0.03%
2023/05/08	2	27.45	2	27.05	26.90	0	2,866	0.00%
2023/05/05	1	29.50	6	28.62	29.55	-5	2,703	-0.18%
2023/05/04	1	27.35	1	27.90	26.90	0	2,484	0.00%
2023/04/28	2	26.40	2	26.70	26.70	0	2,291	0.00%
2023/04/26	1	26.50	1	26.55	26.40	0	2,299	0.00%
2023/04/21	0	0.00	1	25.60	24.90	-1	2,203	-0.05%
2023/04/19	1	25.95	1	25.95	25.65	0	2,215	0.00%
2023/04/17	1	26.25	0	0.00	26.05	1	2,346	0.04%
2023/04/13	0	0.00	1	27.05	26.40	-1	2,267	-0.04%
2023/04/12	1	27.00	1	26.90	26.65	0	2,242	0.00%
2023/04/10	2	26.35	2	26.55	26.85	0	2,215	0.00%
2023/04/07	1	26.55	0	0.00	26.70	1	2,197	0.05%
2023/04/06	3	27.25	5	27.83	26.50	-2	2,169	-0.09%
2023/03/31	2	25.95	2	25.60	25.60	0	2,030	0.00%
2023/03/28	2	25.80	1	25.30	25.35	1	1,980	0.05%
2023/03/24	1	26.30	1	26.70	26.25	0	1,950	0.00%
2023/03/23	2	26.58	1	26.90	26.15	1	1,908	0.05%
2023/03/22	1	25.80	0	0.00	25.85	1	1,767	0.06%
2023/03/21	6	25.80	6	26.13	26.65	0	1,690	0.00%
2023/03/20	3	25.97	4	25.95	25.50	-1	1,556	-0.06%
2023/03/17	8	25.16	7	25.00	25.30	1	1,406	0.07%
2023/03/16	0	0.00	2	25.40	25.40	-2	1,140	-0.18%
2023/03/14	0	0.00	7	23.69	23.80	-7	954	-0.73%
2023/03/13	2	21.68	1	22.00	21.65	1	918	0.11%
2023/03/01	0	0.00	3	21.10	20.85	-3	843	-0.36%
2023/02/24	0	0.00	1	21.35	21.10	-1	840	-0.12%
2023/02/23	3	21.40	0	0.00	21.30	3	837	0.36%
2023/02/22	1	21.85	0	0.00	21.75	1	828	0.12%
2023/02/20	0	0.00	7	20.75	20.95	-7	811	-0.86%
2023/01/17	0	0.00	2	21.80	21.35	-2	767	-0.26%
2023/01/13	1	21.95	1	21.15	21.10	0	691	0.00%
2023/01/11	2	21.90	2	21.40	21.40	0	684	0.00%
2023/01/10	0	0.00	3	22.30	22.15	-3	667	-0.45%
2023/01/09	0	0.00	2	23.15	22.90	-2	658	-0.30%
2023/01/06	4	22.40	2	23.00	22.65	2	633	0.32%
2022/12/13	0	0.00	1	21.00	20.95	-1	500	-0.20%
2022/12/12	2	20.98	0	0.00	20.85	2	498	0.40%
2022/12/06	1	20.60	2	20.25	20.45	-1	611	-0.16%
2022/12/02	1	19.95	1	20.20	19.85	0	586	0.00%
2022/11/29	1	18.60	0	0.00	18.60	1	615	0.16%
2022/11/16	2	19.83	2	19.35	18.05	0	973	0.00%
2022/11/09	0	0.00	1	18.15	18.00	-1	998	-0.10%
2022/11/08	0	0.00	1	17.95	17.90	-1	1,032	-0.10%
2022/11/07	0	0.00	2	17.80	18.05	-2	1,057	-0.19%
2022/11/04	2	17.75	0	0.00	17.75	2	1,076	0.19%
2022/10/18	2	16.93	0	0.00	16.90	2	2,092	0.10%
2022/09/30	2	17.85	0	0.00	18.00	2	2,089	0.10%
2022/09/16	2	19.85	2	20.05	20.00	0	2,076	0.00%
2022/09/13	2	21.60	0	0.00	21.00	2	1,981	0.10%
2022/09/08	0	0.00	1	20.85	21.35	-1	1,971	-0.05%
2022/09/05	0	0.00	1	21.90	21.45	-1	1,965	-0.05%
2022/09/02	1	22.45	0	0.00	22.10	1	1,992	0.05%
2022/08/31	0	0.00	2	22.83	22.60	-2	2,071	-0.10%
2022/08/30	0	0.00	1	22.80	22.80	-1	2,037	-0.05%
2022/08/29	1	22.65	2	22.50	21.70	-1	1,971	-0.05%
2022/08/23	1	21.45	0	0.00	21.65	1	1,871	0.05%
2022/08/18	1	21.75	0	0.00	21.50	1	1,820	0.05%
2022/08/10	3	22.80	0	0.00	21.80	3	1,759	0.17%
2022/08/09	0	0.00	1	22.25	22.25	-1	1,580	-0.06%
2022/08/08	1	20.80	1	20.40	20.25	0	1,470	0.00%
2022/08/05	2	21.35	5	21.32	21.30	-3	1,448	-0.21%
2022/08/04	20	22.07	28	22.26	22.20	-8	1,393	-0.57%
2022/08/03	12	22.82	0	0.00	23.15	12	1,198	1.00%
2022/08/02	0	0.00	2	21.00	21.60	-2	852	-0.23%
2022/07/29	1	19.15	0	0.00	19.00	1	807	0.12%
2022/07/28	1	19.30	0	0.00	18.95	1	824	0.12%
2022/07/27	0	0.00	2	19.10	19.00	-2	839	-0.24%
2022/07/26	0	0.00	2	20.35	19.10	-2	858	-0.23%
2022/07/25	2	19.85	0	0.00	20.25	2	867	0.23%
2022/07/22	2	19.45	0	0.00	19.40	2	878	0.23%
2022/07/21	0	0.00	1	19.40	19.25	-1	898	-0.11%
2022/07/06	0	0.00	0	19.35	18.90	0	1,596	0.00%
2022/06/28	1	20.70	0	0.00	20.60	1	2,193	0.05%
2022/06/22	1	20.25	0	0.00	19.70	1	2,630	0.04%
2022/06/16	0	0.00	8	20.46	20.35	-8	3,651	-0.22%
2022/06/15	0	0.00	1	21.30	21.30	-1	3,891	-0.03%
2022/06/14	1	21.90	6	22.22	22.20	-5	3,930	-0.13%
2022/06/13	1	23.15	0	0.00	23.10	1	4,006	0.02%
2022/06/10	9	25.81	4	25.30	24.00	5	3,988	0.13%
2022/06/09	0	0.00	3	24.45	25.10	-3	3,883	-0.08%
2022/06/07	2	23.05	2	22.90	22.90	0	3,865	0.00%
2022/05/30	1	22.60	0	0.00	23.00	1	4,039	0.02%
2022/05/25	3	23.00	0	0.00	22.85	3	4,246	0.07%
2022/05/24	1	23.35	1	22.65	22.65	0	4,659	0.00%
2022/05/18	3	24.28	4	24.00	23.70	-1	6,156	-0.02%
2022/05/16	1	23.05	0	0.00	23.15	1	6,371	0.02%
2022/05/12	3	22.97	0	0.00	22.45	3	6,389	0.05%
2022/05/11	5	23.14	2	23.18	23.15	3	6,375	0.05%
2022/05/10	3	23.35	2	23.65	23.75	1	6,363	0.02%
2022/05/09	10	23.65	0	0.00	23.55	10	6,350	0.16%
2022/05/05	0	0.00	2	25.50	25.30	-2	6,316	-0.03%
2022/05/04	2	25.05	1	25.85	24.80	1	6,297	0.02%
2022/05/03	3	24.77	2	24.80	25.25	1	6,279	0.02%
2022/04/29	0	0.00	1	25.65	25.40	-1	6,256	-0.02%
2022/04/28	3	25.13	1	25.00	25.00	2	6,235	0.03%
2022/04/27	1	25.65	0	0.00	25.60	1	6,215	0.02%
2022/04/26	0	0.00	10	25.45	25.50	-10	6,187	-0.16%
2022/04/25	0	0.00	2	26.43	26.20	-2	6,150	-0.03%
2022/04/22	1	27.95	1	27.95	27.50	0	6,114	0.00%
2022/04/21	3	28.37	2	27.60	27.55	1	6,070	0.02%
2022/04/20	2	29.30	1	28.90	28.50	1	6,015	0.02%
2022/04/18	2	30.60	0	0.00	30.35	2	5,914	0.03%
2022/04/15	2	32.00	1	33.65	31.45	1	5,843	0.02%
2022/04/14	3	34.18	1	34.35	32.55	2	5,766	0.03%
2022/04/13	15	33.55	15	32.15	32.50	0	5,595	0.00%
2022/04/12	3	33.40	0	0.00	32.70	3	5,550	0.05%
2022/04/11	4	33.44	19	33.43	32.40	-15	5,445	-0.28%
2022/04/08	0	0.00	2	31.05	30.95	-2	5,155	-0.04%
2022/04/07	0	0.00	10	30.05	29.95	-10	5,114	-0.20%
2022/04/06	2	31.20	0	0.00	31.20	2	5,063	0.04%
2022/04/01	2	31.55	0	0.00	31.55	2	5,002	0.04%
2022/03/31	3	32.33	2	33.35	31.35	1	4,932	0.02%
2022/03/30	1	30.95	1	30.85	31.15	0	4,802	0.00%
2022/03/29	5	33.06	11	32.86	32.15	-6	4,743	-0.13%
2022/03/28	0	0.00	7	31.34	33.15	-7	4,622	-0.15%
2022/03/25	11	31.85	8	31.36	31.35	3	4,502	0.07%
2022/03/24	6	32.98	1	33.20	33.15	5	4,337	0.12%
2022/03/23	41	33.29	30	33.54	32.00	11	4,029	0.27%
2022/03/22	5	30.25	0	0.00	31.50	5	3,443	0.15%
2022/03/21	0	0.00	8	28.48	28.65	-8	3,343	-0.24%
2022/03/18	23	25.70	8	25.38	26.05	15	3,263	0.46%
2022/03/17	2	23.75	1	23.80	23.70	1	3,009	0.03%
2022/03/15	0	0.00	0.2	22.70	22.65	-0.2	2,851	-0.01%
2022/03/14	0	0.00	2	25.00	25.00	-2	2,819	-0.07%
2022/03/10	2	23.75	6	23.60	24.10	-4	2,778	-0.14%
2022/03/09	0	0.00	15	24.33	24.60	-15	2,753	-0.54%
2022/03/08	2	24.98	0	0.00	24.00	2	2,734	0.07%
2022/03/07	1	26.25	0	0.00	26.00	1	2,691	0.04%
2022/03/02	2	25.50	0	0.00	25.10	2	2,549	0.08%
2022/03/01	4	25.06	0	0.00	24.85	4	2,502	0.16%
2022/02/25	6	27.74	0	0.00	26.50	6	2,429	0.25%
2022/02/24	43	28.58	30	28.84	29.05	13	2,319	0.56%
2022/02/23	41	26.37	47	26.34	26.45	-6	1,901	-0.32%
2022/02/22	10	24.77	10	25.05	25.60	0	1,109	0.00%
2022/02/21	2	23.30	8	23.46	23.30	-6	737	-0.81%
2022/02/18	0	0.00	1	22.55	22.60	-1	437	-0.23%
2022/02/17	1	19.80	4	20.26	20.55	-3	361	-0.83%
2022/02/16	19	19.17	2	19.10	18.70	17	212	8.02%
2022/02/15	0	0.00	1	20.45	20.45	-1	113	-0.88%
2022/02/14	0	0.00	1	18.60	18.60	-1	100	-0.99%
2022/01/20	2	17.20	0	0.00	17.00	2	100	1.99%
2022/01/04	0.1	17.35	0	0.00	17.15	0.1	106	0.08%
2021/12/30	1	17.25	0	0.00	17.25	1	105	0.95%
2021/12/16	0.1	17.05	0	0.00	16.90	0.1	99	0.09%
2021/11/16	2	17.28	0	0.00	17.35	2	108	1.85%
2021/11/12	0	0.00	1	16.95	17.05	-1	108	-0.92%
2021/11/11	1	17.40	0	0.00	17.20	1	103	0.96%
2021/11/01	1	17.50	0	0.00	17.95	1	108	0.93%
2021/10/29	0	0.00	1	18.70	17.80	-1	106	-0.94%
2021/10/05	0.3	16.55	0	0.00	16.55	0.3	119	0.24%
2021/09/07	1	16.85	0	0.00	16.80	1	202	0.49%
2021/08/12	1	17.35	0	0.00	17.30	1	335	0.30%
2021/08/10	1	17.60	0	0.00	17.50	1	367	0.27%
2021/07/21	0	0.00	1	18.25	18.15	-1	1,259	-0.08%
2021/07/02	1	18.90	0	0.00	19.00	1	1,434	0.07%
2021/06/30	1	19.90	0	0.00	19.30	1	1,434	0.07%
2021/06/29	1	19.15	0	0.00	19.15	1	1,425	0.07%
2021/06/11	1	19.00	0	0.00	19.15	1	1,456	0.07%
2021/05/31	1	20.60	0	0.00	19.85	1	1,428	0.07%
2021/05/28	1	19.30	2	20.08	20.45	-1	1,403	-0.07%
2021/05/27	0	0.00	5	18.60	18.60	-5	1,382	-0.36%
2021/05/17	1	16.50	0	0.00	16.45	1	1,381	0.07%
2021/05/12	1	19.50	0	0.00	19.55	1	1,334	0.07%
2021/05/10	1	24.60	1	23.70	23.60	0	1,281	0.00%
2021/05/07	0	0.00	1	23.00	23.40	-1	1,217	-0.08%
2021/05/06	6	22.76	5	23.16	23.00	1	1,187	0.08%
2021/05/03	1	23.90	5	23.32	22.15	-4	1,020	-0.39%
2021/04/28	0	0.00	24	23.77	24.40	-24	857	-2.80%
2021/04/27	13	22.04	6	21.93	22.20	7	671	1.04%
2021/04/23	0	0.00	5	18.80	19.00	-5	456	-1.10%
2021/04/22	11	19.27	1	19.95	18.80	10	439	2.28%
2021/04/16	0	18.50	0	0.00	18.20	0	378	0.01%
2021/04/15	0	0.00	6	17.80	18.20	-6	383	-1.56%
2021/04/14	0	0.00	33	17.90	17.70	-33	400	-8.25%
2021/04/13	0	0.00	10	17.90	17.90	-10	409	-2.44%
2021/04/12	0	0.00	7	18.15	18.15	-7	448	-1.56%
2021/03/31	1	18.00	0	0.00	18.05	1	457	0.22%
2021/03/25	0	0.00	10	18.35	18.25	-10	527	-1.90%
2021/03/08	0	18.75	0	0.00	18.70	0	599	0.00%
2021/03/05	0	0.00	1	18.70	18.75	-1	688	-0.15%
2021/02/26	0	0.00	3	18.65	18.95	-3	688	-0.44%
2021/02/25	0	0.00	1	19.15	19.10	-1	684	-0.15%
2021/02/24	0	0.00	1	19.15	19.05	-1	684	-0.15%
2021/02/23	13	19.64	0	0.00	19.55	13	677	1.92%
2021/02/22	1	18.95	1	19.00	18.80	0	643	0.00%
2021/02/17	0	0.00	2	18.10	18.05	-2	627	-0.32%
2021/01/29	0	0.00	5	17.90	17.90	-5	631	-0.79%
2021/01/25	5	18.13	5	18.10	18.15	0	626	0.00%
2021/01/22	1	17.95	0	0.00	18.00	1	625	0.16%
2021/01/20	0	0.00	1	18.20	18.00	-1	619	-0.16%
2021/01/19	12	18.85	0	0.00	18.55	12	612	1.96%
2021/01/12	4	19.80	4	19.59	19.20	0	636	0.00%
2021/01/11	1	19.70	0	0.00	19.55	1	629	0.16%
2021/01/05	18	21.76	33	21.45	21.10	-15	602	-2.49%
2020/12/22	2	20.55	2	20.35	19.90	0	550	0.00%
2020/12/21	12	20.94	4	21.45	20.80	8	550	1.45%
2020/12/18	7	20.79	2	20.95	20.65	5	508	0.98%
2020/12/15	4	19.25	0	0.00	19.10	4	467	0.86%
2020/12/08	1	19.20	0	0.00	18.95	1	691	0.14%
2020/12/02	1	19.85	0	0.00	19.70	1	684	0.15%
2020/12/01	0	0.00	2	20.48	20.55	-2	657	-0.30%
2020/11/18	1	18.50	0	0.00	18.50	1	590	0.17%
2020/11/16	1	18.60	0	0.00	18.60	1	613	0.16%
2020/11/11	2	18.90	0	0.00	18.75	2	635	0.31%
2020/10/16	0	0.00	1	18.75	18.65	-1	1,012	-0.10%
2020/10/14	0	0.00	4	18.65	18.85	-4	1,027	-0.39%
2020/10/13	0	0.00	1	18.50	18.85	-1	1,032	-0.10%
2020/10/06	0	0.00	4	19.00	19.05	-4	1,071	-0.37%
2020/10/05	7	18.79	0	0.00	18.75	7	1,103	0.63%
2020/09/25	1	18.45	1	18.20	18.20	0	1,360	0.00%
2020/09/24	2	18.60	1	18.75	18.20	1	1,352	0.07%
2020/09/21	1	20.50	0	0.00	20.55	1	1,378	0.07%
2020/09/17	5	20.20	0	0.00	20.35	5	1,382	0.36%
2020/09/16	0	0.00	11	20.70	20.20	-11	1,378	-0.80%
2020/09/15	0	0.00	8	20.64	20.80	-8	1,373	-0.58%
2020/09/14	18	22.45	34	22.76	20.95	-16	1,353	-1.18%
2020/09/11	0	0.00	11	21.25	21.25	-11	1,182	-0.93%
2020/09/10	0	0.00	1	19.90	19.35	-1	1,159	-0.09%
2020/09/08	0	0.00	7	19.42	19.50	-7	1,154	-0.61%
2020/09/03	0	0.00	21	19.02	18.95	-21	1,157	-1.81%
2020/09/01	0	0.00	27	18.97	19.00	-27	1,168	-2.31%
2020/08/31	0	0.00	33	18.98	18.95	-33	1,175	-2.81%
2020/08/26	0	0.00	2	18.90	19.00	-2	1,185	-0.17%
2020/08/20	2	18.25	0	0.00	17.85	2	1,206	0.17%
2020/08/19	5	19.30	0	0.00	19.00	5	1,192	0.42%
2020/08/18	2	19.45	0	0.00	19.45	2	1,186	0.17%
2020/08/14	0	0.00	2	19.10	19.05	-2	1,183	-0.17%
2020/08/13	7	18.89	0	0.00	18.75	7	1,187	0.59%
2020/08/12	9	18.93	12	19.03	19.35	-3	1,199	-0.25%
2020/08/11	10	20.04	6	20.00	19.65	4	1,231	0.32%
2020/08/10	17	21.18	0	0.00	20.55	17	1,216	1.40%
2020/08/07	7	21.40	7	21.56	21.75	0	1,188	0.00%
2020/08/06	0	0.00	17	21.06	20.90	-17	1,150	-1.48%
2020/08/05	0	0.00	31	21.55	21.15	-31	1,135	-2.73%
2020/08/04	0	0.00	9	20.75	20.70	-9	1,099	-0.82%
2020/08/03	37	20.02	0	0.00	19.95	37	1,084	3.41%
2020/07/31	12	19.90	12	20.23	20.25	0	1,074	0.00%
2020/07/30	6	20.45	0	0.00	20.25	6	1,064	0.56%
2020/07/29	0	0.00	73	21.08	20.70	-73	1,043	-7.00%
2020/07/28	6	19.92	0	0.00	19.20	6	977	0.61%
2020/07/27	15	20.20	43	20.33	20.15	-28	956	-2.93%
2020/07/24	11	20.32	8	21.47	20.05	3	944	0.32%
2020/07/23	64	20.87	0	0.00	20.50	64	914	7.00%
2020/07/22	6	21.23	12	21.18	20.60	-6	900	-0.67%
2020/07/21	8	19.89	2	20.00	19.70	6	874	0.69%
2020/07/20	5	18.80	4	18.80	19.25	1	863	0.12%
2020/07/17	0	0.00	17	19.00	18.70	-17	859	-1.98%
2020/07/16	0	0.00	5	19.62	19.30	-5	858	-0.58%
2020/07/15	0	0.00	21	19.48	19.25	-21	856	-2.45%
2020/07/14	30	20.36	11	20.24	20.10	19	852	2.23%
2020/07/13	7	20.08	48	20.24	20.75	-41	838	-4.89%
2020/07/10	37	20.88	7	20.01	19.80	30	821	3.65%
2020/07/09	77	22.65	14	22.14	21.90	63	799	7.88%
2020/07/08	45	21.70	52	22.17	22.15	-7	734	-0.95%
2020/07/07	1	20.00	50	20.60	20.60	-49	649	-7.55%
2020/07/06	0	0.00	127	18.55	18.75	-127	574	-22.09%	大賣/鉅額交易
2020/07/03	22	17.10	1	17.05	17.05	21	557	3.76%
2020/07/02	2	16.93	13	17.20	17.10	-11	559	-1.97%
2020/07/01	0	0.00	1	17.30	16.90	-1	541	-0.18%
2020/06/23	2	16.70	7	16.71	16.60	-5	504	-0.99%
2020/06/22	10	16.85	0	0.00	16.40	10	508	1.97%
2020/06/19	5	16.44	0	0.00	16.45	5	513	0.97%
2020/06/17	1	16.15	1	16.20	16.20	0	529	0.00%
2020/06/15	0	0.00	1	16.25	16.00	-1	556	-0.18%
2020/06/12	6	16.04	5	16.00	16.00	1	564	0.18%
2020/06/11	9	16.95	0	0.00	16.35	9	583	1.54%
2020/06/10	3	16.58	0	0.00	16.60	3	617	0.49%
2020/06/09	19	16.80	0	0.00	16.50	19	622	3.05%
2020/06/08	0	0.00	2	16.90	16.90	-2	634	-0.32%
2020/06/05	22	16.38	2	16.55	16.55	20	633	3.16%
2020/06/04	39	16.11	0	0.00	16.10	39	643	6.06%
2020/06/03	11	16.41	0	0.00	16.30	11	667	1.65%
2020/06/02	43	16.79	4	16.60	16.60	39	675	5.77%
2020/06/01	80	16.81	0	0.00	16.85	80	676	11.82%
2020/05/29	9	17.19	8	17.09	16.70	1	680	0.15%
2020/05/26	43	16.08	0	0.00	16.15	43	690	6.23%
2020/05/25	6	16.03	6	16.20	16.15	0	696	0.00%
2020/05/22	4	16.20	0	0.00	16.10	4	722	0.55%
2020/05/21	16	16.52	0	0.00	16.35	16	750	2.13%
2020/05/20	2	16.70	2	17.00	16.70	0	770	0.00%
2020/05/19	11	16.59	3	17.25	16.75	8	775	1.03%
2020/05/18	4	16.93	103	17.20	17.25	-99	792	-12.49%	大賣/
2020/05/15	4	15.36	0	0.00	15.70	4	744	0.54%
2020/05/12	0	0.00	1	15.65	15.70	-1	740	-0.14%
2020/05/11	1	16.05	0	0.00	16.15	1	737	0.14%
2020/05/08	1	15.55	0	0.00	15.55	1	731	0.14%
2020/05/07	7	15.42	0	0.00	15.55	7	734	0.95%
2020/05/04	0	0.00	4	15.90	15.45	-4	754	-0.53%
2020/04/30	3	15.75	0	0.00	15.75	3	764	0.39%
2020/04/29	7	15.60	0	0.00	15.65	7	776	0.90%
2020/04/27	1	15.75	1	15.80	15.70	0	817	0.00%
2020/04/24	0	0.00	10	15.67	15.75	-10	821	-1.22%
2020/04/23	41	15.47	0	0.00	15.40	41	824	4.97%
2020/04/22	6	14.95	4	15.05	15.05	2	831	0.24%
2020/04/21	11	15.15	0	0.00	15.15	11	842	1.30%
2020/04/20	10	15.65	0	0.00	15.80	10	856	1.17%
2020/04/17	23	16.28	0	0.00	16.05	23	871	2.64%
2020/04/16	18	16.23	0	0.00	16.10	18	887	2.03%
2020/04/15	23	16.29	11	16.57	16.40	12	939	1.28%
2020/04/13	10	15.50	0	0.00	15.50	10	1,088	0.92%
2020/04/10	0	0.00	3	14.80	14.85	-3	1,168	-0.26%
2020/04/08	3	14.53	0	0.00	14.55	3	1,216	0.25%
2020/03/30	6	13.00	0	0.00	13.65	6	1,222	0.49%
2020/03/27	2	13.33	2	13.63	13.20	0	1,217	0.00%
2020/03/26	0	0.00	6	13.58	13.60	-6	1,213	-0.49%
2020/03/25	0	0.00	25	13.73	13.45	-25	1,205	-2.07%
2020/03/24	0	0.00	31	13.31	13.35	-31	1,191	-2.60%
2020/03/23	0	0.00	49	12.35	12.70	-49	1,177	-4.16%
2020/03/20	0	0.00	46	11.67	11.95	-46	1,167	-3.94%
2020/03/19	2	11.00	93	10.92	10.90	-91	1,155	-7.88%
2020/03/18	2	12.10	29	12.17	12.10	-27	1,138	-2.37%
2020/03/17	45	12.73	16	12.49	12.60	29	1,127	2.57%
2020/03/16	0	0.00	69	13.60	13.60	-69	1,104	-6.25%
2020/03/13	6	14.85	0	0.00	14.85	6	1,060	0.57%
2020/03/12	23	17.00	1	16.40	16.45	22	1,052	2.09%
2020/03/11	35	18.25	0	0.00	18.20	35	1,033	3.39%
2020/03/10	0	0.00	8	19.30	18.35	-8	1,024	-0.78%
2020/03/09	0	0.00	73	18.96	19.10	-73	1,011	-7.22%
2020/03/06	17	18.71	1	18.75	18.50	16	982	1.63%
2020/03/05	26	18.50	6	18.45	18.45	20	971	2.06%
2020/03/03	52	18.40	2	18.30	18.20	50	957	5.22%
2020/03/02	75	18.57	0	0.00	18.50	75	948	7.91%
2020/02/27	27	19.08	0	0.00	19.30	27	934	2.89%
2020/02/26	14	19.13	0	0.00	18.85	14	921	1.52%
2020/02/25	42	19.86	0	0.00	19.65	42	913	4.60%
2020/02/24	0	0.00	48	20.13	20.05	-48	918	-5.22%
2020/02/21	0	0.00	43	19.62	19.30	-43	887	-4.85%
2020/02/20	32	19.11	0	0.00	18.95	32	861	3.71%
2020/02/19	1	18.55	18	18.57	18.70	-17	848	-2.00%
2020/02/18	17	18.05	0	0.00	18.10	17	809	2.10%
2020/02/17	9	18.03	0	0.00	18.00	9	808	1.11%
2020/02/14	41	18.20	0	0.00	18.05	41	806	5.08%
2020/02/13	17	18.05	1	18.20	18.20	16	810	1.97%
2020/02/12	18	17.93	5	17.85	17.85	13	817	1.59%
2020/02/11	4	17.94	2	17.98	17.90	2	828	0.24%
2020/02/06	2	18.10	5	18.05	18.05	-3	819	-0.37%
2020/02/05	12	18.18	0	0.00	18.00	12	818	1.47%
2020/02/04	17	18.23	0	0.00	18.20	17	825	2.06%
2020/02/03	27	18.35	0	0.00	18.20	27	817	3.30%
2020/01/30	0	0.00	209	20.43	20.00	-209	806	-25.92%	大賣/鉅額交易
2020/01/20	0	0.00	11	20.06	20.05	-11	771	-1.43%
2020/01/17	5	19.93	0	0.00	19.90	5	766	0.65%
2020/01/16	5	20.05	20	20.50	20.10	-15	760	-1.97%
2020/01/15	21	20.33	66	20.42	20.60	-45	755	-5.96%
2020/01/14	4	19.88	44	19.95	20.05	-40	741	-5.39%
2020/01/13	0	0.00	9	20.74	20.60	-9	724	-1.24%
2020/01/10	15	20.48	13	20.67	20.30	2	708	0.28%
2020/01/09	7	20.59	14	20.88	20.95	-7	686	-1.02%
2020/01/08	42	22.03	76	21.94	22.00	-34	635	-5.35%
2020/01/07	17	20.55	31	20.79	20.75	-14	519	-2.69%
2020/01/06	39	21.37	56	21.37	21.55	-17	495	-3.43%
2020/01/03	24	19.93	39	19.36	19.90	-15	442	-3.39%
2019/12/31	5	18.82	3	18.95	18.90	2	393	0.51%
2019/12/30	20	18.83	15	18.75	18.75	5	403	1.24%
2019/12/27	12	18.80	11	18.61	18.60	1	464	0.22%
2019/12/26	2	18.70	2	18.70	18.70	0	463	0.00%
2019/12/25	16	18.81	11	18.58	18.55	5	476	1.05%
2019/12/23	0	0.00	4	18.10	18.20	-4	482	-0.83%
2019/12/20	1	17.95	0	0.00	18.05	1	526	0.19%
2019/12/17	2	18.15	0	0.00	18.10	2	540	0.37%
2019/12/16	7	17.85	7	18.02	18.05	0	554	0.00%
2019/12/12	0	0.00	1	18.50	18.40	-1	564	-0.18%
2019/12/10	2	18.40	2	18.35	18.35	0	591	0.00%
2019/12/06	1	18.40	2	18.70	18.65	-1	636	-0.16%
2019/12/04	0	0.00	5	18.45	18.45	-5	667	-0.75%
2019/12/03	0	0.00	2	18.40	18.25	-2	696	-0.29%
2019/11/29	0	0.00	8	18.29	18.30	-8	728	-1.10%
2019/11/27	1	18.05	0	0.00	17.85	1	773	0.13%
2019/11/22	0	0.00	30	18.31	18.35	-30	874	-3.43%
2019/11/21	1	18.75	0	0.00	18.45	1	969	0.10%
2019/11/20	30	17.74	7	17.76	17.85	23	950	2.42%
2019/11/14	2	17.68	1	17.60	17.50	1	1,056	0.09%
2019/11/12	1	17.65	0	0.00	17.60	1	1,236	0.08%
2019/11/11	14	17.73	9	17.63	17.60	5	1,322	0.38%
2019/11/08	2	18.18	4	18.13	18.25	-2	1,488	-0.13%
2019/11/06	0	0.00	1	18.70	18.70	-1	1,711	-0.06%
2019/11/05	1	19.00	0	0.00	19.00	1	1,818	0.05%
2019/11/04	6	18.96	0	0.00	19.00	6	2,128	0.28%
2019/10/31	3	18.85	12	18.76	18.85	-9	2,457	-0.37%
2019/10/30	12	18.87	4	18.90	18.90	8	2,491	0.32%
2019/10/29	20	19.01	3	19.00	18.95	17	2,553	0.67%
2019/10/28	3	19.15	0	0.00	19.15	3	2,561	0.12%
2019/10/23	2	19.20	0	0.00	19.15	2	2,629	0.08%
2019/10/22	4	19.25	0	0.00	19.25	4	2,643	0.15%
2019/10/17	11	19.35	0	0.00	19.25	11	2,753	0.40%
2019/10/16	8	19.19	0	0.00	19.35	8	2,856	0.28%
2019/10/15	5	19.24	2	19.35	19.25	3	2,901	0.10%
2019/10/14	23	19.12	4	19.36	19.10	19	2,938	0.65%
2019/10/09	4	20.10	6	20.28	19.95	-2	2,951	-0.07%
2019/10/08	9	19.64	9	19.90	19.85	0	2,986	0.00%
2019/10/07	13	19.71	4	19.70	19.70	9	3,090	0.29%
2019/10/04	22	19.42	23	19.68	19.85	-1	3,139	-0.03%
2019/10/03	40	19.66	23	19.98	19.55	17	3,176	0.54%
2019/10/02	7	19.00	0	0.00	18.85	7	3,167	0.22%
2019/10/01	53	18.89	0	0.00	18.80	53	3,265	1.62%
2019/09/27	90	19.43	0	0.00	19.30	90	3,341	2.69%
2019/09/26	28	19.62	0	0.00	19.65	28	3,481	0.80%
2019/09/25	16	19.65	22	20.07	19.90	-6	3,580	-0.17%
2019/09/24	100	19.30	0	0.00	19.15	100	3,605	2.77%
2019/09/23	38	19.31	0	0.00	19.30	38	3,852	0.99%
2019/09/19	2	18.90	0	0.00	18.80	2	4,209	0.05%
2019/09/17	0	0.00	4	19.58	19.30	-4	4,636	-0.09%
2019/09/16	10	19.70	8	19.55	19.50	2	4,722	0.04%
2019/09/12	2	19.20	0	0.00	19.30	2	4,812	0.04%
2019/09/10	2	20.35	0	0.00	19.85	2	5,021	0.04%
2019/09/09	2	20.40	0	0.00	20.35	2	5,144	0.04%
2019/09/05	3	21.07	0	0.00	20.65	3	5,313	0.06%
2019/08/30	0	0.00	30	20.80	20.95	-30	5,404	-0.56%
2019/08/28	30	21.00	0	0.00	20.75	30	5,428	0.55%
2019/08/27	0	0.00	7	20.80	20.80	-7	5,463	-0.13%
2019/08/26	24	21.26	1	21.40	21.35	23	5,435	0.42%
2019/08/23	0	0.00	2	20.25	20.10	-2	5,359	-0.04%
2019/08/21	1	20.40	0	0.00	20.45	1	5,339	0.02%
2019/08/20	3	20.53	0	0.00	20.40	3	5,345	0.06%
2019/08/19	1	20.30	0	0.00	20.35	1	5,331	0.02%
2019/08/15	6	22.10	10	21.95	21.00	-4	5,316	-0.08%
2019/08/14	6	21.11	3	20.85	21.20	3	5,182	0.06%
2019/08/13	30	22.74	28	23.03	22.30	2	5,089	0.04%
2019/08/12	0	0.00	8	21.45	21.75	-8	4,910	-0.16%
2019/08/08	21	21.81	15	21.59	22.00	6	4,852	0.12%
2019/08/07	3	20.70	0	0.00	21.40	3	4,674	0.06%
2019/08/06	11	22.45	10	22.63	20.00	1	4,560	0.02%
2019/08/05	12	21.40	12	21.08	21.40	0	4,247	0.00%
2019/08/02	3	19.98	50	20.16	19.60	-47	4,080	-1.15%
2019/08/01	16	18.89	11	19.11	18.85	5	3,896	0.13%
2019/07/31	1	19.30	10	19.26	19.50	-9	3,856	-0.23%
2019/07/30	2	18.65	5	19.20	18.65	-3	3,790	-0.08%
2019/07/26	2	18.85	2	19.05	18.60	0	3,759	0.00%
2019/07/25	1	18.45	1	19.00	19.10	0	3,734	0.00%
2019/07/24	3	18.45	0	0.00	18.45	3	3,696	0.08%
2019/07/23	15	18.68	0	0.00	18.50	15	3,677	0.41%
2019/07/22	12	18.79	2	19.10	18.95	10	3,649	0.27%
2019/07/19	31	19.26	6	19.46	19.05	25	3,620	0.69%
2019/07/18	17	19.37	47	19.46	19.15	-30	3,553	-0.84%
2019/07/17	16	18.42	3	18.35	18.35	13	3,447	0.38%
2019/07/16	11	19.13	6	19.42	18.95	5	3,395	0.15%
2019/07/12	12	19.68	0	0.00	19.35	12	3,312	0.36%
2019/07/10	1	20.05	1	20.00	19.95	0	3,130	0.00%
2019/07/09	1	20.65	8	21.00	20.45	-7	3,072	-0.23%
2019/07/08	8	20.56	3	20.45	20.40	5	3,018	0.17%
2019/07/05	13	20.83	65	20.62	21.25	-52	2,961	-1.76%
2019/07/04	55	20.35	4	20.90	20.35	51	2,856	1.79%
2019/07/03	0	0.00	2	20.83	21.10	-2	2,765	-0.07%
2019/07/02	2	19.50	2	19.38	19.20	0	2,617	0.00%
2019/07/01	1	20.35	0	0.00	20.30	1	2,504	0.04%
2019/06/28	94	21.75	104	22.55	22.55	-10	2,432	-0.41%	大賣/
2019/06/27	5	21.55	138	21.78	21.25	-133	2,179	-6.10%	大賣/鉅額交易
2019/06/26	172	21.85	97	21.81	21.55	75	2,068	3.63%	大買/
2019/06/25	38	22.06	32	22.23	23.00	6	1,807	0.33%
2019/06/24	11	20.77	12	21.17	21.75	-1	1,543	-0.06%
2019/06/21	21	19.28	10	19.49	19.95	11	1,361	0.81%
2019/06/20	40	18.98	0	0.00	19.15	40	1,267	3.16%
2019/06/19	0	0.00	3	18.08	18.65	-3	1,160	-0.26%
2019/06/18	7	19.09	0	0.00	17.70	7	1,078	0.65%
2019/06/17	3	19.40	5	18.84	19.40	-2	913	-0.22%
2019/06/14	3	17.78	0	0.00	18.35	3	769	0.39%
2019/06/12	0	0.00	5	16.50	16.25	-5	563	-0.89%
2019/06/10	16	17.19	16	17.32	16.25	0	504	0.00%
2019/06/06	10	16.75	18	16.72	16.70	-8	445	-1.79%
2019/06/04	0	0.00	2	15.40	15.55	-2	327	-0.61%
2019/06/03	2	14.85	10	15.00	15.25	-8	273	-2.93%
2019/05/28	10	13.36	0	0.00	13.10	10	168	5.93%
2019/05/27	0	0.00	10	13.25	13.25	-10	163	-6.13%
2019/03/22	10	13.05	0	0.00	12.80	10	37	27.00%
2018/10/12	0	0.00	3	12.45	12.45	-3	111	-2.69%
2018/06/15	0	0.00	1	12.90	12.85	-1	97	-1.02%
2018/04/17	12	14.70	12	14.68	14.10	0	144	0.00%
2018/04/16	3	14.20	0	0.00	14.20	3	142	2.11%
2018/01/09	1	16.00	1	15.60	15.90	0	174	0.00%
2018/01/03	0	0.00	2	15.95	15.80	-2	146	-1.37%
2018/01/02	2	16.10	4	15.90	16.10	-2	131	-1.52%