曜越 (3540)-華南永昌-高雄券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
41.35
漲跌
▼0.55
漲幅
-1.31%
成交量
464張
產業
上櫃電腦及週邊類股
256人加入追蹤

立即追蹤
本地時間:13:30

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

曜越 (3540)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	0	0.00	1	41.35	41.35	-1	2,618	-0.04%
2024/04/29	0	0.00	2	41.55	41.75	-2	2,628	-0.08%
2024/04/26	1	42.20	1	41.70	41.35	0	2,627	0.00%
2024/04/25	2	41.68	2	40.85	41.20	0	2,621	0.00%
2024/04/24	1	41.00	2	41.18	41.30	-1	2,618	-0.04%
2024/04/22	2	39.50	0	0.00	39.30	2	2,611	0.08%
2024/04/19	0.3	40.40	0	0.00	40.40	0.3	2,603	0.01%
2024/04/18	1	42.70	1	42.90	42.65	0	2,590	0.00%
2024/04/16	1	42.65	0	0.00	42.25	1	2,584	0.04%
2024/04/15	0	44.13	0	0.00	43.90	0	2,578	0.00%
2024/04/12	2.1	46.15	1.8	45.33	45.10	0.3	2,570	0.01%
2024/04/11	2	45.78	1.1	45.35	45.30	0.9	2,563	0.04%
2024/04/10	2	47.35	1	47.10	47.40	1	2,543	0.04%
2024/04/09	4	46.79	1	46.60	46.60	3	2,539	0.12%
2024/04/08	3	47.60	0	0.00	47.45	3	2,530	0.12%
2024/04/03	2.1	47.21	0	0.00	47.00	2.1	2,530	0.08%
2024/04/02	1	48.60	0	0.00	48.35	1	2,516	0.04%
2024/04/01	0	48.95	0	0.00	49.55	0	2,504	0.00%
2024/03/29	2	49.02	0	0.00	48.50	2	2,508	0.08%
2024/03/28	2.4	49.24	2	49.00	48.80	0.4	2,570	0.02%
2024/03/27	2	50.45	2	50.40	50.40	0	2,595	0.00%
2024/03/26	5	51.54	5	51.20	51.00	0	2,608	0.00%
2024/03/22	3	49.92	2.1	49.40	49.40	0.9	2,543	0.04%
2024/03/21	2	51.15	2	50.40	50.40	0	2,524	0.00%
2024/03/20	4	51.75	2.1	50.10	50.00	1.9	2,513	0.08%
2024/03/19	4	52.18	2	51.80	51.80	2	2,522	0.08%
2024/03/18	3.2	53.59	3	52.92	52.40	0.2	2,569	0.01%
2024/03/15	6	55.27	60.5	55.11	54.20	-54.5	2,526	-2.16%
2024/03/14	3.5	56.84	4	58.33	56.80	-0.5	2,450	-0.02%
2024/03/13	10	56.53	8.1	54.70	55.00	2	2,189	0.09%
2024/03/12	6	57.33	5	56.46	56.20	1	2,096	0.05%
2024/03/11	7	55.66	2	54.75	54.50	5	2,003	0.25%
2024/03/08	54	57.11	2	53.50	53.90	52	1,815	2.86%
2024/03/07	6	55.23	19.5	55.51	56.80	-13.5	1,475	-0.91%
2024/03/06	8	50.83	4	50.85	51.70	4	1,164	0.34%
2024/03/05	0	0.00	2	47.50	47.00	-2	1,055	-0.19%
2024/03/01	2	45.15	0	0.00	46.25	2	1,009	0.20%
2024/02/29	1	44.85	4	45.41	45.90	-3	982	-0.31%
2024/02/27	2	42.90	2	43.80	42.40	0	924	0.00%
2024/02/23	2	42.95	0	0.00	42.55	2	922	0.22%
2024/02/21	0	0.00	2.6	44.16	44.00	-2.6	914	-0.28%
2024/02/19	0	0.00	1	45.10	44.70	-1	914	-0.11%
2024/02/16	0	0.00	3.2	44.60	44.80	-3.2	907	-0.35%
2024/02/02	0	0.00	0	43.55	43.55	0	888	0.00%
2024/02/01	0	42.70	0	0.00	42.75	0	876	0.00%
2024/01/29	1	41.75	0	0.00	42.00	1	868	0.12%
2024/01/23	0	43.55	0	0.00	43.45	0	862	0.00%
2024/01/17	2	41.18	0	42.00	41.00	2	847	0.24%
2024/01/12	2	41.80	0	0.00	41.30	2	845	0.24%
2024/01/11	1	42.15	0	0.00	42.30	1	843	0.12%
2024/01/05	1	44.15	0	0.00	44.25	1	837	0.12%
2024/01/04	0	0.00	3	44.60	44.10	-3	838	-0.36%
2024/01/03	0	0.00	3	44.75	44.60	-3	838	-0.36%
2023/12/29	5.5	44.83	4	45.00	44.80	1.5	832	0.18%
2023/12/28	3	45.73	1	45.90	45.50	2	826	0.24%
2023/12/27	2	45.63	1	46.05	45.50	1	828	0.12%
2023/12/26	0.2	45.75	0	0.00	45.55	0.2	829	0.02%
2023/12/25	2	48.00	1	48.25	46.30	1	818	0.12%
2023/12/22	2	47.93	2	47.30	47.45	0	745	0.00%
2023/12/20	0	0.00	1	45.65	45.10	-1	669	-0.15%
2023/12/15	1	45.25	0	0.00	44.95	1	638	0.16%
2023/12/14	2	46.85	0	0.00	46.20	2	631	0.32%
2023/12/13	2	46.65	5	47.21	46.75	-3	589	-0.51%
2023/12/12	0	0.00	1	44.80	44.10	-1	522	-0.19%
2023/12/11	1	45.05	2	44.80	44.80	-1	521	-0.19%
2023/12/07	0	0.00	1	46.80	44.55	-1	504	-0.20%
2023/12/06	4	46.99	1	47.15	47.50	3	472	0.63%
2023/12/05	1	43.45	2	43.60	43.25	-1	414	-0.24%
2023/12/01	2.1	44.16	0	0.00	44.70	2.1	369	0.56%
2023/11/28	0	0.00	1	41.15	41.35	-1	300	-0.33%
2023/11/24	1	40.55	10	40.60	40.50	-9	294	-3.06%
2023/11/17	0	0.00	1	39.60	39.65	-1	303	-0.33%
2023/11/16	0	0.00	1	40.10	40.05	-1	303	-0.33%
2023/11/14	0.5	39.50	0	0.00	38.85	0.5	309	0.16%
2023/11/13	0	0.00	1	39.35	39.00	-1	318	-0.31%
2023/11/10	1	38.75	0	38.90	38.60	1	326	0.31%
2023/11/02	0	0.00	2	38.08	38.05	-2	388	-0.52%
2023/11/01	1	37.10	15	37.30	37.30	-14	397	-3.52%
2023/10/31	0	0.00	15	37.17	36.90	-15	415	-3.61%
2023/10/27	0	0.00	6	38.80	38.80	-6	475	-1.26%
2023/10/25	2	39.65	1	39.95	39.65	1	526	0.19%
2023/10/19	0	0.00	12	37.85	37.85	-12	776	-1.54%
2023/10/17	0	0.00	6	39.50	39.50	-6	848	-0.71%
2023/10/04	0	0.00	2	40.45	40.55	-2	1,654	-0.12%
2023/09/12	0	0.00	10	39.63	39.50	-10	1,856	-0.54%
2023/09/11	0.1	39.95	0	0.00	39.60	0.1	1,865	0.01%
2023/09/01	0	0.00	11	40.80	40.80	-11	2,053	-0.54%
2023/08/29	0.1	41.50	0	0.00	41.45	0.1	2,153	0.00%
2023/08/28	0	0.00	10	40.70	40.70	-10	2,175	-0.46%
2023/08/25	0.1	43.60	0	0.00	42.70	0.1	2,202	0.00%
2023/08/24	0	0.00	5	43.90	43.90	-5	2,247	-0.22%
2023/08/18	2	46.23	2	44.80	44.80	0	2,660	0.00%
2023/08/17	2.3	45.21	2	45.55	45.80	0.3	2,729	0.01%
2023/08/16	2	43.35	2	44.55	44.75	0	2,792	0.00%
2023/08/15	2	44.03	3	44.07	44.05	-1	2,817	-0.04%
2023/08/14	2.1	43.25	2	42.80	43.00	0.1	2,852	0.00%
2023/08/11	3	44.35	9	44.17	43.50	-6	2,889	-0.21%
2023/08/10	13	46.15	3	43.95	44.15	10	3,034	0.33%
2023/08/09	9	46.29	3	45.60	46.00	6	3,068	0.20%
2023/08/08	3	47.12	3	46.65	46.65	0	3,167	0.00%
2023/08/07	3	45.90	3	46.95	47.00	0	3,180	0.00%
2023/08/04	3	45.22	3	46.72	46.70	0	3,191	0.00%
2023/08/02	2	48.63	32	47.08	45.95	-30	3,204	-0.94%
2023/08/01	34	49.36	3	49.00	48.90	31	3,193	0.97%
2023/07/31	2	52.90	3	50.83	50.80	-1	3,177	-0.03%
2023/07/28	2	51.65	2	52.10	52.10	0	3,157	0.00%
2023/07/27	12	52.30	2	52.00	52.10	10	3,148	0.32%
2023/07/26	5.3	54.84	33	53.13	52.10	-27.7	3,145	-0.88%
2023/07/25	16	56.93	6	57.30	57.10	10	3,089	0.32%
2023/07/24	51	55.78	9	54.68	54.40	42	3,003	1.40%
2023/07/21	5	52.74	4	53.93	53.80	1	2,941	0.03%
2023/07/20	10	53.45	7	54.07	53.80	3	2,920	0.10%
2023/07/19	12	54.66	6	52.13	52.00	6	2,891	0.21%
2023/07/18	39.1	57.61	10	55.03	54.60	29.1	2,873	1.01%
2023/07/17	32	59.92	10	59.89	59.60	22	2,784	0.79%
2023/07/14	4	55.33	5.3	58.91	59.10	-1.3	2,507	-0.05%
2023/07/13	4	53.08	6	54.13	53.80	-2	2,407	-0.08%
2023/07/12	3	53.87	6	52.62	51.50	-3	2,362	-0.13%
2023/07/11	6	53.62	3	54.33	54.30	3	2,340	0.13%
2023/07/10	2	52.40	2	51.40	51.40	0	2,324	0.00%
2023/07/07	3	52.67	3	52.10	52.10	0	2,361	0.00%
2023/07/06	2	52.60	2	53.40	53.40	0	2,394	0.00%
2023/07/05	2	53.05	2	53.50	53.50	0	2,401	0.00%
2023/07/04	3	52.07	3	53.00	52.80	0	2,384	0.00%
2023/07/03	2	50.15	2	51.80	51.70	0	2,374	0.00%
2023/06/30	2	48.63	2	49.40	49.55	0	2,459	0.00%
2023/06/29	2	48.45	3	48.87	48.70	-1	2,502	-0.04%
2023/06/28	3	48.17	3	48.48	48.55	0	2,497	0.00%
2023/06/27	2	48.33	2.1	47.61	47.60	-0.1	2,503	0.00%
2023/06/26	2	49.08	2	48.50	48.45	0	2,510	0.00%
2023/06/21	3	47.78	3	48.57	48.90	0	2,503	0.00%
2023/06/20	2	48.03	2	47.25	47.25	0	2,496	0.00%
2023/06/19	1	48.25	1	48.50	48.50	0	2,490	0.00%
2023/06/16	4.2	49.20	3	48.75	48.35	1.2	2,484	0.05%
2023/06/15	3	49.05	4	49.16	49.15	-1	2,474	-0.04%
2023/06/14	5	49.22	4	48.35	48.35	1	2,468	0.04%
2023/06/13	6.2	49.54	5	49.45	49.50	1.2	2,448	0.05%
2023/06/12	4	50.08	3	49.38	49.20	1	2,427	0.04%
2023/06/09	6	52.43	6	54.02	54.20	0	2,353	0.00%
2023/06/08	6	51.63	4	51.00	51.00	2	2,299	0.09%
2023/06/07	14.1	52.79	14	52.51	52.30	0.1	2,285	0.00%
2023/06/06	6	52.80	4	51.98	52.20	2	2,284	0.09%
2023/06/05	4.1	52.83	12	53.16	53.20	-8	2,266	-0.35%
2023/06/02	9	52.57	5	51.82	51.80	4	2,228	0.18%
2023/06/01	4	51.38	4	52.00	52.00	0	2,199	0.00%
2023/05/31	5	51.70	9	51.83	51.60	-4	2,178	-0.18%
2023/05/30	4.5	52.43	6	51.03	50.80	-1.5	2,142	-0.07%
2023/05/29	9	53.32	4	53.30	53.00	5	2,098	0.24%
2023/05/26	7	49.76	17	52.61	52.70	-10	1,994	-0.50%
2023/05/25	15	48.86	5	48.15	48.10	10	1,847	0.54%
2023/05/24	9	48.00	6	48.37	48.30	3	1,784	0.17%
2023/05/23	4	47.20	3	47.70	47.70	1	1,754	0.06%
2023/05/22	7	45.18	7	45.94	46.80	0	1,689	0.00%
2023/05/19	3	45.97	8	44.28	44.00	-5	1,631	-0.31%
2023/05/18	6	45.49	6	45.61	45.65	0	1,625	0.00%
2023/05/17	11	44.20	20	44.71	44.80	-9	1,668	-0.54%
2023/05/16	19	44.85	20	43.76	44.10	-1	1,639	-0.06%
2023/05/15	7	43.31	10	44.01	44.50	-3	1,486	-0.20%
2023/05/12	8	42.19	15	42.99	43.75	-7	1,432	-0.49%
2023/05/11	7	40.54	6	40.05	39.80	1	1,324	0.08%
2023/05/10	5	40.67	5	41.36	41.55	0	1,309	0.00%
2023/05/09	21	41.88	21	42.43	41.85	0	1,288	0.00%
2023/05/08	8	41.53	8	41.73	41.80	0	1,257	0.00%
2023/05/05	3	40.33	3	39.90	39.90	0	1,233	0.00%
2023/05/04	5	40.49	12	40.29	39.90	-7	1,225	-0.57%
2023/05/03	12	41.50	5	41.03	40.80	7	1,214	0.58%
2023/05/02	12	41.81	13	42.02	42.15	-1	1,201	-0.08%
2023/04/28	6	39.89	7	40.50	40.75	-1	1,177	-0.08%
2023/04/27	7	38.79	7	38.89	38.90	0	1,158	0.00%
2023/04/26	9	38.61	9	38.42	38.75	0	1,155	0.00%
2023/04/25	9	39.79	9	39.22	38.90	0	1,144	0.00%
2023/04/24	5	40.69	4.2	40.84	40.80	0.8	1,125	0.07%
2023/04/21	7	40.89	9	40.63	39.80	-2	1,118	-0.18%
2023/04/20	27	43.73	20	41.89	41.40	7	1,090	0.64%
2023/04/19	14	43.39	11	43.65	43.95	3	1,053	0.28%
2023/04/18	7	43.08	6	43.50	43.50	1	1,029	0.10%
2023/04/17	16	42.39	15	42.76	42.50	1	985	0.10%
2023/04/14	16	42.62	23	42.97	42.50	-7	962	-0.73%
2023/04/13	18	42.26	15	42.42	41.70	3	928	0.32%
2023/04/12	23	41.75	9	41.22	40.95	14	861	1.62%
2023/04/11	4	39.45	7	40.69	41.50	-3	815	-0.37%
2023/04/10	3	39.87	3	38.60	38.60	0	767	0.00%
2023/04/07	2	38.20	2	37.80	37.80	0	738	0.00%
2023/04/06	4	38.48	4	38.30	38.30	0	725	0.00%
2023/03/31	4	38.86	16	37.79	38.00	-12	693	-1.73%
2023/03/30	5	35.32	17.1	37.30	37.65	-12.1	564	-2.14%
2023/03/29	3	34.42	3	34.25	34.25	0	511	0.00%
2023/03/28	4	35.44	4	34.10	34.05	0	513	0.00%
2023/03/27	1	34.75	2	35.68	35.80	-1	503	-0.20%
2023/03/24	3	34.83	3	34.60	34.60	0	502	0.00%
2023/03/23	5	34.96	4	34.10	34.10	1	511	0.20%
2023/03/22	3	33.73	3	34.40	34.40	0	509	0.00%
2023/03/21	1	33.00	1	33.40	33.40	0	519	0.00%
2023/03/20	1	32.20	2.2	32.29	32.40	-1.2	520	-0.23%
2023/03/15	2	34.60	2	33.65	33.65	0	525	0.00%
2023/03/14	0	0.00	0	33.75	34.05	0	558	0.00%
2023/03/09	3	35.80	4	35.40	35.35	-1	547	-0.18%
2023/03/08	2	35.00	2	35.35	35.35	0	532	0.00%
2023/03/07	1	34.70	1	35.10	35.10	0	526	0.00%
2023/03/06	1	34.60	1	34.60	34.60	0	517	0.00%
2023/03/03	2	34.00	2	34.10	34.10	0	507	0.00%
2023/03/01	1	34.40	1	33.90	33.60	0	495	0.00%
2023/02/24	3	35.65	3	33.96	33.85	0	487	0.00%
2023/02/23	5	34.04	0	34.00	34.20	5	429	1.16%
2023/02/22	2	34.33	2	34.20	33.90	0	421	0.00%
2023/02/21	0	34.30	0	0.00	33.70	0	407	0.00%
2023/02/20	0.8	34.60	2	34.65	34.45	-1.2	393	-0.30%
2023/02/17	1	34.65	1	35.00	35.00	0	380	0.00%
2023/02/16	4	34.66	0	0.00	34.20	4	365	1.09%
2023/02/15	5	34.36	3	34.20	34.20	2	337	0.59%
2023/02/14	0	0.00	4.1	32.85	32.85	-4.1	251	-1.63%
2023/02/13	2	29.45	2	29.90	29.90	0	231	0.00%
2023/02/10	0	29.10	0	0.00	28.55	0	222	0.00%
2023/02/09	1	29.30	1	28.65	28.65	0	221	0.00%
2023/02/08	0	0.00	2	28.85	29.00	-2	219	-0.91%
2023/02/07	0	28.10	0	0.00	28.20	0	212	0.00%
2023/02/03	0	0.00	10	27.97	27.70	-10	210	-4.74%
2023/02/02	4	28.35	0	0.00	28.25	4	209	1.91%
2023/02/01	12	27.33	0	0.00	27.65	12	204	5.88%
2023/01/31	0	0.00	1	26.80	27.05	-1	202	-0.49%
2023/01/30	0	0.00	1	26.75	26.60	-1	201	-0.50%
2023/01/16	4	26.09	0	0.00	26.00	4	200	2.00%
2022/12/30	0	27.85	0	0.00	27.65	0	186	0.00%
2022/12/23	1	26.80	1	26.95	27.00	0	182	0.00%
2022/12/21	1	27.15	2	27.08	26.70	-1	182	-0.55%
2022/12/20	1	26.55	3	26.87	26.45	-2	181	-1.10%
2022/12/19	1	29.00	0	0.00	28.00	1	178	0.56%
2022/12/16	1	29.05	1	28.50	28.50	0	173	0.00%
2022/12/15	1	28.80	1	29.85	29.85	0	161	0.00%
2022/12/14	1	27.80	1	28.10	28.30	0	145	0.00%
2022/12/13	4	28.74	10	28.19	28.05	-6	137	-4.37%
2022/12/09	3	27.28	2	26.90	27.35	1	119	0.84%
2022/12/07	2	26.60	1	26.20	26.65	1	110	0.90%
2022/12/06	3	27.92	7	27.57	27.25	-4	105	-3.80%
2022/12/05	0	0.00	2	25.85	25.85	-2	71	-2.81%
2022/11/18	0.1	23.25	0	0.00	23.15	0.1	67	0.14%
2022/11/11	0	0.00	1	22.45	22.45	-1	81	-1.23%
2022/11/10	2	22.78	0	0.00	22.45	2	80	2.47%
2022/11/07	0	22.10	0	0.00	22.80	0	86	0.03%
2022/10/31	2	21.20	0.1	21.30	21.45	1.9	96	1.96%
2022/10/06	0	0.00	5	23.16	23.40	-5	121	-4.12%
2022/10/04	0	0.00	5	22.70	22.80	-5	129	-3.85%
2022/09/30	0	0.00	1	22.30	22.40	-1	131	-0.76%
2022/09/26	0	23.45	1	22.30	22.85	-1	134	-0.74%
2022/09/06	1	25.00	0	0.00	25.00	1	164	0.61%
2022/09/02	1	26.25	0	0.00	26.20	1	168	0.59%
2022/08/31	0	26.70	0	0.00	26.65	0	172	0.00%
2022/08/24	2	27.23	2	27.90	27.05	0	209	0.00%
2022/08/22	3	27.73	4	28.53	27.20	-1	205	-0.49%
2022/08/11	0.1	26.40	0	0.00	26.40	0.1	191	0.03%
2022/07/29	0	25.95	0	0.00	25.95	0	195	0.01%
2022/07/26	0	0.00	1	25.50	25.50	-1	191	-0.52%
2022/07/22	0	26.95	0	0.00	26.70	0	190	0.00%
2022/07/21	3	26.23	1	26.25	26.25	2	189	1.06%
2022/07/20	5	26.49	0	0.00	26.30	5	189	2.64%
2022/07/19	2	24.95	2	25.43	25.25	0	187	0.00%
2022/07/18	0.8	24.60	0.4	24.60	24.60	0.4	184	0.22%
2022/07/13	1	23.70	1	23.10	23.10	0	183	0.00%
2022/07/12	1	23.25	1	22.75	22.75	0	185	0.00%
2022/07/01	1	26.55	1	27.00	23.90	0	183	0.00%
2022/06/30	2	26.88	0	0.00	26.55	2	179	1.11%
2022/06/28	0	0.00	1	29.50	28.90	-1	182	-0.55%
2022/06/27	0	0.00	1	29.85	29.85	-1	178	-0.56%
2022/06/23	0	0.00	1	27.10	27.10	-1	177	-0.56%
2022/06/16	1	29.80	0	0.00	28.80	1	172	0.58%
2022/06/15	0	0.00	1	30.10	29.20	-1	171	-0.58%
2022/06/13	1	29.25	0	0.00	29.05	1	169	0.59%
2022/06/07	4	30.94	0	0.00	30.70	4	168	2.37%
2022/06/06	0	31.20	7	31.38	31.50	-7	163	-4.27%
2022/05/27	1	26.35	0	0.00	26.35	1	137	0.73%
2022/05/25	0	0.00	1	26.30	26.40	-1	139	-0.72%
2022/05/20	1	27.05	0	0.00	26.65	1	143	0.70%
2022/05/17	1	26.30	0	0.00	26.30	1	152	0.66%
2022/05/10	0	29.05	0	0.00	29.20	0	145	0.03%
2022/04/28	1	29.30	0	0.00	29.40	1	151	0.66%
2022/04/27	0	0.00	2	29.40	29.30	-2	151	-1.32%
2022/04/26	0	30.75	0	0.00	30.00	0	149	0.03%
2022/04/25	2	31.00	0	0.00	30.25	2	148	1.34%
2022/04/13	0	35.55	0	0.00	35.30	0	168	0.02%
2022/04/07	0	37.40	0	0.00	36.95	0	193	0.00%
2022/03/29	1	35.80	0	0.00	35.90	1	269	0.37%
2022/03/18	2	35.48	0	0.00	35.50	2	303	0.66%
2022/03/17	0	34.90	0	0.00	34.70	0	303	0.00%
2022/03/16	0.1	34.65	2	34.30	34.25	-1.9	302	-0.63%
2022/03/15	0.1	35.30	0	0.00	34.80	0.1	304	0.03%
2022/03/14	0.1	36.30	0	0.00	36.10	0.1	303	0.03%
2022/03/11	0.1	37.10	0	0.00	36.70	0.1	302	0.03%
2022/03/10	0.2	37.60	0	37.60	37.55	0.2	300	0.06%
2022/03/09	0	37.00	0	0.00	37.15	0	300	0.01%
2022/03/08	0.1	37.30	0	0.00	36.55	0.1	302	0.03%
2022/03/07	0.6	37.60	0	0.00	37.25	0.6	301	0.20%
2022/03/03	0.1	39.00	0	0.00	38.90	0.1	299	0.03%
2022/02/24	1	39.25	0	0.00	38.70	1	312	0.32%
2022/02/23	2	40.15	1	40.05	40.05	1	314	0.32%
2022/02/21	1	41.00	0	0.00	41.20	1	321	0.31%
2022/02/10	0	39.90	1	40.00	39.95	-1	336	-0.30%
2022/01/26	1	37.95	1	37.90	37.90	0	340	0.00%
2022/01/21	0	39.50	0	0.00	39.00	0	352	0.00%
2022/01/17	0	0.00	2	39.20	39.55	-2	355	-0.56%
2022/01/03	0	43.00	0	0.00	42.50	0	332	0.00%
2021/12/30	1	43.50	1	43.00	43.00	0	330	0.00%
2021/12/29	3	43.98	4	43.75	43.70	-1	328	-0.30%
2021/12/28	3	44.20	2	44.20	44.20	1	328	0.30%
2021/12/27	1	44.05	1	44.70	44.70	0	309	0.00%
2021/12/17	1	41.25	1	40.60	40.60	0	274	0.00%
2021/12/16	4	42.20	2	42.00	42.00	2	271	0.74%
2021/12/15	0	0.00	1	40.60	40.65	-1	266	-0.38%
2021/12/08	1.1	39.48	0	0.00	39.10	1.1	287	0.37%
2021/11/30	0.1	39.00	0	0.00	39.45	0.1	301	0.02%
2021/11/22	0	0.00	7	39.53	39.50	-7	300	-2.33%
2021/11/17	0	0.00	2	39.50	39.05	-2	299	-0.67%
2021/11/16	1	39.80	0	0.00	39.25	1	297	0.34%
2021/11/15	1	40.40	0	0.00	39.85	1	296	0.34%
2021/11/12	0	0.00	0.2	40.50	40.30	-0.2	304	-0.07%
2021/11/11	1	41.65	0	0.00	41.70	1	309	0.32%
2021/11/10	7	43.37	0	0.00	42.60	7	312	2.24%
2021/11/04	0	0.00	1	41.60	41.40	-1	333	-0.30%
2021/11/02	3	42.45	2	41.15	41.10	1	333	0.30%
2021/11/01	1	41.80	1	42.40	42.40	0	329	0.00%
2021/10/26	0	0.00	2	40.00	39.80	-2	331	-0.60%
2021/10/20	2	39.70	2	39.55	39.55	0	345	0.00%
2021/10/19	1	39.95	1	39.75	39.75	0	348	0.00%
2021/10/18	1	38.85	1	38.50	38.40	0	346	0.00%
2021/10/15	1	38.30	1	38.25	38.25	0	355	0.00%
2021/10/06	1	40.05	1	39.00	39.00	0	436	0.00%
2021/10/05	2	39.00	1	40.20	40.20	1	441	0.23%
2021/10/04	1	38.00	0	0.00	37.70	1	438	0.23%
2021/10/01	2	39.80	0	0.00	39.45	2	436	0.46%
2021/09/29	1	43.00	2	42.53	42.55	-1	441	-0.23%
2021/09/28	0	0.00	2	44.35	44.35	-2	441	-0.45%
2021/09/16	1	54.90	0	0.00	54.90	1	438	0.23%
2021/08/31	2	53.85	0	0.00	54.10	2	513	0.39%
2021/08/30	2	54.45	2	55.00	55.00	0	514	0.00%
2021/08/27	0	0.00	1	53.50	53.30	-1	515	-0.19%
2021/08/25	0	0.00	2	52.70	52.80	-2	525	-0.38%
2021/08/23	0	50.40	1	49.85	50.50	-1	538	-0.19%
2021/08/18	0	0.00	4	46.86	49.60	-4	558	-0.72%
2021/08/17	1	48.65	0	0.00	46.75	1	565	0.18%
2021/08/16	0	0.00	0.1	49.20	49.25	-0.1	568	-0.01%
2021/08/13	1	51.00	0.1	51.70	50.50	1	577	0.16%
2021/08/11	2	53.55	0	0.00	51.50	2	616	0.32%
2021/08/09	0	58.90	0	0.00	57.10	0	645	0.00%
2021/08/05	0	58.80	0	0.00	58.70	0	681	0.01%
2021/07/28	1	57.90	0	0.00	57.90	1	837	0.12%
2021/07/27	1	60.40	0	0.00	59.30	1	856	0.12%
2021/07/23	1	58.60	0	0.00	59.00	1	875	0.11%
2021/07/22	0	0.00	1	58.70	58.80	-1	881	-0.11%
2021/07/21	1	58.10	0	0.00	58.50	1	887	0.11%
2021/07/20	0	0.00	1	59.90	59.60	-1	889	-0.11%
2021/07/14	0.1	60.80	1	60.90	60.30	-0.9	941	-0.10%
2021/07/13	3.1	60.39	1	60.90	60.50	2.1	968	0.21%
2021/07/12	1	66.40	0	0.00	67.00	1	922	0.11%
2021/07/09	2	67.05	0	0.00	66.80	2	935	0.21%
2021/07/05	1	67.70	0	0.00	67.60	1	1,188	0.08%
2021/07/02	1	66.80	0	0.00	66.80	1	1,285	0.08%
2021/07/01	1	67.50	0	0.00	66.80	1	1,308	0.08%
2021/06/30	0	0.00	1	67.50	67.50	-1	1,354	-0.07%
2021/06/29	10	68.07	0	0.00	67.90	10	1,410	0.71%
2021/06/25	1	67.20	0	0.00	66.90	1	1,485	0.07%
2021/06/21	1	66.60	0	0.00	66.60	1	1,647	0.06%
2021/06/17	1	67.80	0	0.00	69.00	1	1,696	0.06%
2021/06/15	0	0.00	1	67.80	68.00	-1	1,760	-0.06%
2021/06/11	1	68.62	1	69.60	68.40	0	1,819	0.00%
2021/06/04	1	71.70	0	0.00	71.40	1	2,035	0.05%
2021/06/03	0	71.80	0	0.00	71.80	0	2,083	0.00%
2021/06/02	0	0.00	1	72.20	72.10	-1	2,154	-0.05%
2021/05/31	0	0.00	2	71.20	71.10	-2	2,265	-0.09%
2021/05/25	0	0.00	1	72.00	70.80	-1	3,128	-0.03%
2021/05/24	0	0.00	1	69.70	69.70	-1	3,431	-0.03%
2021/05/21	2	68.00	0	0.00	68.10	2	3,723	0.05%
2021/05/19	2	66.65	6	67.28	67.70	-4	3,941	-0.10%
2021/05/18	0	0.00	3	62.80	64.20	-3	4,009	-0.07%
2021/05/17	2	59.30	0	0.00	58.40	2	4,021	0.05%
2021/05/14	6	65.82	6	67.43	64.50	0	4,047	0.00%
2021/05/13	9	65.64	13	65.45	65.70	-4	4,083	-0.10%
2021/05/12	13	67.02	7	68.64	65.20	6	4,147	0.14%
2021/05/11	0	0.00	1	69.50	70.40	-1	4,158	-0.02%
2021/05/10	1	74.60	0	0.00	75.10	1	4,153	0.02%
2021/05/07	0	0.00	1	74.40	75.90	-1	4,145	-0.02%
2021/05/06	5	72.50	0	0.00	72.90	5	4,123	0.12%
2021/05/05	0	0.00	3	73.73	71.70	-3	4,110	-0.07%
2021/05/04	1	67.80	1	65.60	68.00	0	4,078	0.00%
2021/05/03	1	72.20	0	0.00	71.00	1	4,070	0.02%
2021/04/27	3	76.00	0	0.00	76.00	3	4,081	0.07%
2021/04/26	0	0.00	3	76.03	76.40	-3	4,093	-0.07%
2021/04/22	3	75.94	5	76.12	74.20	-2	4,128	-0.05%
2021/04/21	6	76.92	1	77.20	76.60	5	4,119	0.12%
2021/04/20	0	0.00	1	77.00	77.00	-1	4,125	-0.02%
2021/04/16	0	0.00	1	78.60	78.10	-1	4,107	-0.02%
2021/04/15	0.1	77.70	0	0.00	78.60	0.1	4,096	0.00%
2021/04/14	3	77.63	0	0.00	77.40	3	4,085	0.07%
2021/04/13	3	77.37	1	76.90	76.10	2	4,044	0.05%
2021/04/12	0	0.00	1	81.00	80.50	-1	3,986	-0.03%
2021/04/09	3	82.50	8	81.58	81.50	-5	3,960	-0.13%
2021/04/08	15	83.01	6.1	81.88	82.90	8.9	3,886	0.23%
2021/04/06	0	79.40	1	78.60	79.20	-1	3,777	-0.03%
2021/04/01	6	80.13	2	81.70	79.00	4	3,740	0.11%
2021/03/31	1	79.00	10	78.97	79.80	-9	3,709	-0.24%
2021/03/30	7	78.59	0	0.00	78.50	7	3,683	0.19%
2021/03/29	4	79.23	0	0.00	79.30	4	3,661	0.11%
2021/03/23	1	75.00	0	0.00	75.10	1	3,587	0.03%
2021/03/22	2.1	76.85	0	0.00	76.20	2.1	3,569	0.06%
2021/03/19	8	78.00	0	0.00	78.00	8	3,543	0.23%
2021/03/18	1	79.00	3	78.90	78.90	-2	3,524	-0.06%
2021/03/17	3	78.43	2	79.63	78.10	1	3,510	0.03%
2021/03/16	3	78.04	0	0.00	77.70	3	3,461	0.09%
2021/03/15	0	76.90	8	77.43	78.30	-8	3,422	-0.23%
2021/03/12	2.1	75.47	1	76.30	76.30	1.1	3,387	0.03%
2021/03/11	4	75.95	3	76.57	76.80	1	3,371	0.03%
2021/03/10	0	0.00	0	73.40	72.80	0	3,312	0.00%
2021/03/08	10	74.67	10	74.12	73.30	0	3,268	0.00%
2021/03/05	1	77.00	0	77.90	76.00	1	3,222	0.03%
2021/03/04	2	79.09	3	78.44	77.90	-1	3,192	-0.03%
2021/03/03	4	78.35	13	79.39	78.00	-9	3,134	-0.29%
2021/03/02	12	81.70	3	82.20	81.00	9	2,954	0.30%
2021/02/26	12	82.63	6	83.02	84.00	6	2,840	0.21%
2021/02/25	12	82.80	11	82.88	80.50	1	2,799	0.04%
2021/02/24	17	82.04	32	80.26	81.90	-15	2,573	-0.58%
2021/02/23	14	75.96	12	78.24	79.00	2	2,292	0.09%
2021/02/22	7	74.07	8	73.14	75.30	-1	2,030	-0.05%
2021/02/19	2	67.35	1	68.50	68.50	1	1,867	0.05%
2021/02/18	1	68.40	1	66.50	66.50	0	1,846	0.00%
2021/02/17	0	0.00	1	66.20	66.50	-1	1,793	-0.06%
2021/02/05	0	0.00	12	65.90	64.80	-12	1,811	-0.66%
2021/02/04	1	65.30	0.3	64.60	64.80	0.7	1,925	0.04%
2021/02/03	2	63.80	0	0.00	64.30	2	1,898	0.11%
2021/02/02	0	61.00	1	61.80	61.90	-1	1,860	-0.05%
2021/01/26	0	0.00	15	61.53	61.00	-15	1,879	-0.80%
2021/01/25	2	62.60	32	62.22	61.90	-30	1,886	-1.59%
2021/01/22	8	59.96	0	0.00	60.20	8	1,892	0.42%
2021/01/21	7	60.26	0	0.00	60.50	7	1,909	0.37%
2021/01/20	18	60.77	0	0.00	60.20	18	1,923	0.94%
2021/01/19	13	63.69	3	64.20	63.20	10	1,924	0.52%
2021/01/18	1	63.20	3	64.80	65.10	-2	1,920	-0.10%
2021/01/15	16	64.96	40	64.38	64.00	-24	1,930	-1.24%
2021/01/14	1	63.60	28	64.11	63.50	-27	1,930	-1.40%
2021/01/12	12	61.36	0	0.00	61.20	12	1,959	0.61%
2021/01/11	0	0.00	2	63.50	63.40	-2	2,021	-0.10%
2021/01/07	0	0.00	2	63.40	62.80	-2	2,256	-0.09%
2021/01/06	0	0.00	15	63.99	63.40	-15	2,420	-0.62%
2021/01/05	12	64.35	7	64.13	64.50	5	2,459	0.20%
2021/01/04	0	0.00	1	62.40	62.30	-1	2,473	-0.04%
2020/12/31	2	61.50	0	0.00	61.30	2	2,514	0.08%
2020/12/30	5	61.82	5	62.22	61.80	0	2,539	0.00%
2020/12/28	3	62.17	0	0.00	62.40	3	2,733	0.11%
2020/12/25	3	62.50	3	63.63	63.10	0	2,785	0.00%
2020/12/24	0	0.00	2	62.05	62.50	-2	2,813	-0.07%
2020/12/22	1	60.30	4	60.88	59.20	-3	2,957	-0.10%
2020/12/21	16	61.08	0	0.00	59.80	16	3,079	0.52%
2020/12/18	6	65.27	17	66.56	63.50	-11	3,082	-0.36%
2020/12/17	0	0.00	4.1	66.58	66.10	-4.1	3,159	-0.13%
2020/12/16	27	65.93	0	0.00	65.70	27	3,215	0.84%
2020/12/15	1	65.60	0	0.00	65.30	1	3,315	0.03%
2020/12/14	0	0.00	2	67.00	67.40	-2	3,365	-0.06%
2020/12/11	1	65.40	0	0.00	65.50	1	3,473	0.03%
2020/12/10	4	66.73	0	0.00	66.90	4	3,735	0.11%
2020/12/09	1	67.80	2	68.10	67.80	-1	3,874	-0.03%
2020/12/08	13	67.54	1	67.20	68.00	12	4,012	0.30%
2020/12/07	5	67.06	0	0.00	67.00	5	4,135	0.12%
2020/12/04	5	67.70	0	0.00	68.50	5	4,227	0.12%
2020/12/02	4.1	68.05	2	68.00	67.90	2.1	4,527	0.05%
2020/12/01	8	68.66	2	68.20	68.70	6	4,590	0.13%
2020/11/30	4	70.25	1	71.40	69.60	3	4,681	0.06%
2020/11/27	1	70.90	0	0.00	71.00	1	4,825	0.02%
2020/11/26	0	0.00	12	70.72	71.50	-12	4,969	-0.24%
2020/11/25	8	72.04	9	72.42	71.10	-1	5,156	-0.02%
2020/11/24	4	73.73	22	73.91	73.20	-18	5,206	-0.35%
2020/11/23	5	71.00	0	0.00	70.90	5	5,312	0.09%
2020/11/20	16	69.98	7	69.56	70.00	9	5,590	0.16%
2020/11/19	6	69.23	11	69.60	68.90	-5	5,936	-0.08%
2020/11/18	0	68.80	3	68.80	68.70	-3	6,386	-0.05%
2020/11/17	3	68.33	1	69.80	67.50	2	6,653	0.03%
2020/11/16	0	0.00	8	69.65	69.30	-8	7,043	-0.11%
2020/11/13	0	0.00	4	70.05	70.40	-4	7,535	-0.05%
2020/11/12	19	70.73	5	70.68	69.00	14	7,785	0.18%
2020/11/11	1	65.90	0	0.00	66.10	1	7,722	0.01%
2020/11/09	0	0.00	1	69.50	70.60	-1	7,951	-0.01%
2020/10/28	6	68.17	1	67.30	67.00	5	9,023	0.06%
2020/10/27	1	69.30	0	0.00	68.00	1	9,062	0.01%
2020/10/26	1	69.00	0	0.00	68.80	1	9,098	0.01%
2020/10/23	1	69.80	0	0.00	69.80	1	9,188	0.01%
2020/10/22	2	67.95	4	68.70	68.60	-2	9,238	-0.02%
2020/10/21	3	70.00	1	71.00	69.70	2	9,300	0.02%
2020/10/20	1.2	71.58	1	70.80	70.60	0.2	9,362	0.00%
2020/10/19	1	70.90	1	70.30	70.70	0	9,413	0.00%
2020/10/16	5	73.81	0	0.00	72.00	5	9,455	0.05%
2020/10/15	3	76.10	6	77.27	74.30	-3	9,824	-0.03%
2020/10/14	13	75.42	16	75.98	76.70	-3	10,015	-0.03%
2020/10/13	3	70.43	1	70.80	71.80	2	10,142	0.02%
2020/10/12	4	71.40	0	0.00	70.80	4	10,283	0.04%
2020/10/08	2	72.40	1	73.70	72.50	1	10,584	0.01%
2020/10/07	1	73.10	1	72.50	72.80	0	10,763	0.00%
2020/10/06	4	73.15	0	0.00	72.80	4	10,847	0.04%
2020/10/05	1	71.70	11	72.59	73.10	-10	10,807	-0.09%
2020/09/30	11	71.71	2	72.25	72.30	9	10,736	0.08%
2020/09/29	4	70.65	6	70.27	70.90	-2	10,703	-0.02%
2020/09/28	4	71.08	5	70.48	71.00	-1	10,767	-0.01%
2020/09/25	2	68.95	2	66.95	66.70	0	10,860	0.00%
2020/09/24	3	71.31	6	71.72	69.50	-3	10,936	-0.03%
2020/09/23	5	70.52	5	70.36	70.50	0	10,934	0.00%
2020/09/22	9	68.24	4	72.20	71.10	5	10,928	0.05%
2020/09/18	1	72.80	3	72.60	72.90	-2	10,873	-0.02%
2020/09/17	1	71.80	1	71.20	70.80	0	10,811	0.00%
2020/09/16	6	71.48	1	71.80	71.30	5	10,866	0.05%
2020/09/15	7	71.44	203	72.83	71.30	-196	10,937	-1.79%	大賣/鉅額交易
2020/09/14	202	69.45	3	67.90	69.60	199	10,773	1.85%	大買/鉅額交易
2020/09/11	3	65.77	1	64.70	63.30	2	10,731	0.02%
2020/09/10	5	70.99	1	70.70	69.00	4	10,661	0.04%
2020/09/09	2	69.85	1	69.20	72.30	1	10,650	0.01%
2020/09/08	1	72.60	0	0.00	70.30	1	10,730	0.01%
2020/09/07	21	75.94	16	75.78	71.90	5	10,751	0.05%
2020/09/04	2	80.00	1	79.20	79.80	1	10,764	0.01%
2020/09/03	10	83.40	7	84.04	82.00	3	10,793	0.03%
2020/09/02	6	83.17	14	82.53	82.00	-8	10,715	-0.07%
2020/09/01	21	80.68	9	80.74	80.10	12	10,636	0.11%
2020/08/31	7	85.47	14	84.77	82.70	-7	10,516	-0.07%
2020/08/28	7	87.29	3	87.13	87.20	4	10,330	0.04%
2020/08/27	15	88.38	15	89.01	87.20	0	10,220	0.00%
2020/08/26	22	85.79	15	85.86	86.50	7	9,949	0.07%
2020/08/25	14	86.06	14	87.05	83.30	0	9,636	0.00%
2020/08/24	14	84.86	8	85.50	85.00	6	9,254	0.06%
2020/08/21	2	77.55	13	78.78	80.00	-11	8,770	-0.13%
2020/08/20	47.1	75.22	48	75.09	72.80	-0.9	8,513	-0.01%
2020/08/19	39	78.30	43.1	78.15	75.40	-4.1	8,082	-0.05%
2020/08/18	5	73.66	9	73.04	75.40	-4	7,552	-0.05%
2020/08/17	1	69.50	2	69.00	68.60	-1	7,255	-0.01%
2020/08/14	2	67.00	15	67.02	67.00	-13	7,151	-0.18%
2020/08/13	5	69.88	4	70.38	68.40	1	7,037	0.01%
2020/08/12	3	69.20	4	67.93	70.00	-1	6,849	-0.01%
2020/08/11	5	67.80	2	66.90	67.50	3	6,738	0.04%
2020/08/10	3	66.83	1	65.00	66.90	2	6,626	0.03%
2020/08/07	9	70.96	4	70.93	70.10	5	6,494	0.08%
2020/08/06	7	68.81	11	67.69	68.00	-4	6,281	-0.06%
2020/08/05	12	68.13	1	68.80	66.00	11	6,025	0.18%
2020/08/04	48	67.17	115	67.37	71.30	-67	5,813	-1.15%	大賣/
2020/08/03	48	64.49	20	64.63	64.90	28	5,675	0.49%
2020/07/31	22	62.75	2	62.00	63.20	20	5,613	0.36%
2020/07/30	18	60.30	22	60.84	61.50	-4	5,552	-0.07%
2020/07/29	22	59.66	3	59.20	59.90	19	5,488	0.35%
2020/07/28	19	61.00	20	61.47	56.00	-1	5,380	-0.02%
2020/07/27	9	60.30	4	61.13	60.50	5	5,309	0.09%
2020/07/24	36	65.72	35	66.26	64.70	1	5,209	0.02%
2020/07/23	35	63.39	33	64.28	64.40	2	5,116	0.04%
2020/07/22	7	61.58	12	61.43	62.70	-5	5,030	-0.10%
2020/07/21	25	61.19	18	61.92	63.60	7	4,909	0.14%
2020/07/20	18	55.72	12	55.90	57.90	6	4,475	0.13%
2020/07/17	11	56.15	10	56.92	57.30	1	4,095	0.02%
2020/07/16	2	51.00	389	52.10	52.10	-387	3,794	-10.20%	大賣/鉅額交易
2020/07/15	394	47.37	14.1	47.13	47.40	380	3,590	10.58%	大買/鉅額交易
2020/07/14	3	44.32	0	0.00	43.10	3	3,247	0.09%
2020/07/13	2	42.85	1	41.75	44.00	1	3,011	0.03%
2020/07/10	0	0.00	1	39.50	40.00	-1	2,895	-0.03%
2020/07/09	1	40.10	1	40.00	40.25	0	2,853	0.00%
2020/07/08	2	42.05	0	0.00	41.35	2	2,794	0.07%
2020/07/07	4	41.68	8	41.49	41.00	-4	2,760	-0.14%
2020/07/06	10	46.14	6	45.77	43.40	4	2,638	0.15%
2020/07/03	2	43.18	2	43.75	44.90	0	2,451	0.00%
2020/07/02	0	0.00	1	41.70	41.60	-1	2,291	-0.04%
2020/07/01	1	38.65	0	0.00	39.55	1	2,145	0.05%
2020/06/29	1	39.25	1	38.90	38.90	0	2,027	0.00%
2020/06/24	0	0.00	4	38.53	38.95	-4	1,985	-0.20%
2020/06/23	6	39.38	3	39.42	38.60	3	1,940	0.15%
2020/06/22	6	39.85	8.1	40.25	41.00	-2.1	1,820	-0.11%
2020/06/19	4	35.60	5	36.65	37.30	-1	1,628	-0.06%
2020/06/18	6	36.23	6	36.46	36.15	0	1,508	0.00%
2020/06/16	2	36.60	3	37.07	36.90	-1	1,316	-0.08%
2020/06/15	12	36.16	12	36.28	37.25	0	1,193	0.00%
2020/06/12	20	34.36	18	33.88	35.40	2	995	0.20%
2020/06/11	6	32.73	18	33.24	32.50	-12	781	-1.54%
2020/06/10	12	30.82	13	30.72	31.35	-1	625	-0.16%
2020/06/05	1	27.60	0	0.00	27.90	1	394	0.25%
2020/06/04	6	25.93	0	0.00	26.50	6	353	1.70%
2020/05/27	1	22.80	0	0.00	22.70	1	263	0.38%
2020/05/26	0	21.20	0	0.00	21.20	0	231	0.00%
2020/05/21	0	0.00	4	20.90	21.20	-4	227	-1.76%
2020/05/14	1	20.15	0	0.00	20.15	1	233	0.43%
2020/05/13	0	0.00	1	20.55	20.50	-1	248	-0.40%
2020/04/30	0	0.00	6	20.45	21.50	-6	258	-2.32%
2020/04/28	5	20.00	0	0.00	19.90	5	254	1.96%
2020/04/27	0	0.00	1	19.60	19.65	-1	259	-0.39%
2020/04/24	1	19.10	0	0.00	19.10	1	257	0.39%
2020/03/31	0	18.60	0	0.00	18.70	0	258	0.00%
2020/03/30	0	0.00	1	17.40	18.00	-1	253	-0.39%
2020/03/26	1	16.30	0	0.00	17.40	1	248	0.40%
2020/03/25	0	0.00	1	16.80	16.80	-1	247	-0.40%
2020/03/23	1	15.40	0	0.00	15.25	1	244	0.41%
2020/03/20	0	0.00	1	16.50	16.40	-1	244	-0.41%
2020/03/12	1	22.05	0	0.00	21.75	1	233	0.43%
2020/03/02	0	0.00	1	24.30	24.10	-1	236	-0.42%
2020/02/19	0	0.00	1	25.45	25.45	-1	226	-0.44%
2020/02/18	1	25.55	0	0.00	25.50	1	226	0.44%
2020/02/17	0	25.35	0	0.00	25.50	0	225	0.00%
2020/02/14	0	0.00	1	25.45	25.60	-1	221	-0.45%
2020/02/10	0	0.00	21	24.04	24.00	-21	218	-9.62%
2020/01/30	1	23.50	0	0.00	23.40	1	219	0.46%
2020/01/08	0	0.00	2	24.33	24.55	-2	246	-0.81%
2020/01/03	0	0.00	1	25.00	25.00	-1	248	-0.40%
2020/01/02	1	25.15	0	0.00	25.20	1	250	0.40%
2019/12/30	0	0.00	5	25.25	25.20	-5	251	-1.99%
2019/12/24	5	24.90	0	0.00	24.65	5	248	2.02%
2019/12/13	1	24.20	0	0.00	24.15	1	261	0.38%
2019/12/12	0	0.00	2	25.08	25.05	-2	241	-0.83%
2019/12/02	1	25.15	0	0.00	25.00	1	269	0.37%
2019/11/27	1	26.10	0	0.00	26.10	1	271	0.37%
2019/11/25	1	26.15	0	0.00	26.10	1	277	0.36%
2019/11/15	1	25.80	0	0.00	25.95	1	327	0.31%
2019/11/14	0	0.00	0	26.30	25.90	0	329	0.00%
2019/11/01	0	0.00	1	26.80	26.95	-1	345	-0.29%
2019/10/16	0	0.00	1	27.00	26.80	-1	562	-0.18%
2019/10/15	1	26.95	0	0.00	26.95	1	559	0.18%
2019/10/14	2	26.95	0	0.00	26.95	2	561	0.36%
2019/10/08	2	27.00	0	0.00	27.15	2	567	0.35%
2019/09/26	0	0.00	1	28.10	28.05	-1	579	-0.17%
2019/09/25	1	28.15	0	0.00	28.05	1	583	0.17%
2019/09/24	4	28.63	1	28.65	28.40	3	587	0.51%
2019/09/23	1	28.05	0	0.00	27.90	1	578	0.17%
2019/08/28	3	28.85	0	0.00	28.65	3	573	0.52%
2019/08/13	5	28.35	0	0.00	28.20	5	527	0.95%
2019/08/08	0	0.00	4	28.45	28.40	-4	520	-0.77%
2019/08/06	0	0.00	10	27.65	27.90	-10	521	-1.92%
2019/08/02	2	28.75	0	0.00	29.00	2	524	0.38%
2019/07/31	2	29.55	1	29.60	29.70	1	519	0.19%
2019/07/30	1	29.85	0	0.00	29.65	1	515	0.19%
2019/07/26	5	31.40	10	31.53	31.50	-5	485	-1.03%
2019/07/25	0	0.00	6	30.32	30.85	-6	442	-1.36%
2019/07/23	2	29.83	0	0.00	29.50	2	419	0.48%
2019/07/22	5	29.65	10	29.65	29.95	-5	399	-1.25%
2019/07/03	0	0.00	1	28.75	28.70	-1	705	-0.14%
2019/06/12	1	27.35	0	0.00	27.55	1	1,270	0.08%
2019/05/29	10	27.95	10	27.50	27.40	0	1,357	0.00%
2019/05/22	0	0.00	1	27.20	26.75	-1	1,406	-0.07%
2019/05/21	0	0.00	2	26.93	27.00	-2	1,424	-0.14%
2019/05/20	0	0.00	1	27.05	26.55	-1	1,472	-0.07%
2019/05/16	0	0.00	1	27.70	27.60	-1	1,564	-0.06%
2019/05/15	0	0.00	1	27.85	28.10	-1	1,603	-0.06%
2019/05/10	0	0.00	1	28.75	28.15	-1	1,615	-0.06%
2019/05/09	10	28.40	0	0.00	28.45	10	1,615	0.62%
2019/05/08	0	0.00	1	28.90	29.00	-1	1,615	-0.06%
2019/05/07	2	29.25	0	0.00	29.10	2	1,649	0.12%
2019/05/06	0	0.00	10	28.80	28.85	-10	1,680	-0.59%
2019/04/26	0	0.00	2	30.55	30.35	-2	1,762	-0.11%
2019/04/25	0	0.00	1	31.70	31.60	-1	1,766	-0.06%
2019/04/24	10	31.75	1	32.15	31.75	9	1,762	0.51%
2019/04/23	3	31.90	0	0.00	31.80	3	1,755	0.17%
2019/04/22	3	32.68	3	32.70	32.60	0	1,750	0.00%
2019/04/19	1	33.00	4	32.60	32.60	-3	1,741	-0.17%
2019/04/18	6	32.73	3	33.60	32.10	3	1,724	0.17%
2019/04/17	0	0.00	3	32.35	32.60	-3	1,669	-0.18%
2019/04/16	5	31.50	0	0.00	31.65	5	1,654	0.30%
2019/04/15	0	0.00	3	32.23	31.90	-3	1,647	-0.18%
2019/04/12	0	0.00	1	31.50	30.75	-1	1,608	-0.06%
2019/04/09	1	31.85	5	31.45	30.85	-4	1,586	-0.25%
2019/04/08	7	31.36	5	31.85	31.30	2	1,581	0.13%
2019/04/03	3	31.65	0	0.00	31.20	3	1,545	0.19%
2019/04/01	5	31.05	0	0.00	30.85	5	1,544	0.32%
2019/03/29	2	31.95	7	31.40	31.40	-5	1,552	-0.32%
2019/03/28	2	32.20	0	0.00	31.80	2	1,539	0.13%
2019/03/27	2	32.00	6	32.59	32.80	-4	1,509	-0.26%
2019/03/26	8	31.69	1	31.50	33.05	7	1,325	0.53%
2019/03/25	0	0.00	1	29.35	30.05	-1	1,197	-0.08%
2019/03/22	6	30.35	1	30.20	30.35	5	1,182	0.42%
2019/03/20	2	29.65	0	0.00	29.45	2	1,147	0.17%
2019/03/14	0	29.00	0	0.00	28.95	0	1,133	0.00%
2019/03/05	1	29.20	0	0.00	29.45	1	1,174	0.09%
2019/03/04	1	28.95	0	0.00	28.95	1	1,177	0.08%
2019/02/21	0	0.00	2	29.50	29.45	-2	1,142	-0.18%
2019/02/20	0	0.00	3	29.30	29.35	-3	1,108	-0.27%
2019/02/19	1	30.15	1	29.45	29.25	0	1,093	0.00%
2019/02/15	9	28.54	4	28.68	28.40	5	1,021	0.49%
2019/02/14	0	0.00	2	27.70	27.70	-2	944	-0.21%
2019/01/29	0	0.00	2	27.00	26.80	-2	876	-0.23%
2019/01/28	2	27.35	0	0.00	27.25	2	872	0.23%
2019/01/25	4	27.38	3	27.40	27.10	1	840	0.12%
2019/01/23	1	26.90	1	26.75	27.05	0	800	0.00%
2019/01/21	0	0.00	1	27.25	27.10	-1	763	-0.13%
2019/01/18	1	26.75	0	0.00	26.85	1	713	0.14%
2019/01/17	1	26.55	0	0.00	26.55	1	707	0.14%
2019/01/16	0	0.00	1	25.80	25.85	-1	681	-0.15%
2019/01/11	8	26.10	7	25.72	25.65	1	673	0.15%
2019/01/09	3	26.55	1	26.45	26.30	2	656	0.30%
2019/01/08	3	27.28	3	27.02	26.95	0	648	0.00%
2019/01/03	0.1	25.60	0	0.00	25.55	0.1	578	0.01%
2019/01/02	1	27.00	0	0.00	26.20	1	574	0.17%
2018/12/28	1	25.60	0	0.00	26.40	1	541	0.18%
2018/12/26	2	26.28	0	0.00	25.35	2	532	0.38%
2018/12/25	9	27.38	13	27.22	26.35	-4	519	-0.77%
2018/12/22	3	25.73	0	0.00	25.60	3	433	0.69%
2018/12/20	0	0.00	4	24.15	23.90	-4	411	-0.97%
2018/11/30	0	0.00	5	26.35	26.40	-5	433	-1.15%
2018/11/29	2	27.20	0	0.00	26.20	2	435	0.46%
2018/11/14	0	0.00	1	23.70	23.75	-1	383	-0.26%
2018/11/12	1	23.60	0	0.00	23.55	1	399	0.25%
2018/11/09	0	0.00	2	23.35	23.25	-2	404	-0.49%
2018/11/05	2	24.35	0	0.00	24.00	2	436	0.46%
2018/11/02	5	24.40	0	0.00	23.85	5	437	1.14%
2018/10/01	3	30.50	3	30.50	30.40	0	660	0.00%
2018/09/12	0	0.00	1	28.10	28.35	-1	719	-0.14%
2018/09/06	1	30.80	0	0.00	30.45	1	757	0.13%
2018/08/15	3	33.60	0	0.00	34.80	3	1,624	0.18%
2018/08/10	0	0.00	1	36.30	35.80	-1	1,814	-0.06%
2018/08/03	1	37.10	1	36.75	36.85	0	1,986	0.00%
2018/08/02	10	36.80	0	0.00	36.85	10	2,042	0.49%
2018/07/31	0	0.00	2	38.10	38.10	-2	2,097	-0.10%
2018/07/25	16	40.13	14	39.95	39.60	2	2,061	0.10%
2018/07/24	4	38.80	5	38.64	38.55	-1	1,968	-0.05%
2018/07/23	1	37.70	0	0.00	37.40	1	1,952	0.05%
2018/07/19	0	0.00	10	38.41	38.00	-10	1,947	-0.51%
2018/07/18	20	38.47	20	38.91	38.15	0	1,961	0.00%
2018/07/16	0	0.00	2	38.40	37.80	-2	1,944	-0.10%
2018/07/02	13	39.01	10	39.85	39.00	3	1,994	0.15%
2018/06/29	1	39.00	0.1	38.95	38.85	1	1,993	0.05%
2018/06/28	0	0.00	1	38.80	38.20	-1	2,000	-0.05%
2018/06/27	1	38.20	1	38.80	38.20	0	2,012	0.00%
2018/06/26	0	0.00	2	38.93	38.90	-2	2,013	-0.10%
2018/06/25	0	0.00	3	37.35	37.55	-3	2,021	-0.15%
2018/06/21	1	38.60	3	39.10	38.75	-2	2,033	-0.10%
2018/06/19	5	38.00	0	0.00	39.30	5	2,073	0.24%
2018/06/15	10	39.25	0	0.00	39.10	10	2,082	0.48%
2018/06/14	2	41.25	1	41.40	40.55	1	2,133	0.05%
2018/06/13	3	41.37	2	41.20	40.80	1	2,155	0.05%
2018/06/12	4	42.14	8	42.13	41.80	-4	2,147	-0.19%
2018/06/11	4	42.51	4	41.85	42.15	0	2,132	0.00%
2018/06/08	5	40.65	0	0.00	40.30	5	2,063	0.24%
2018/06/06	0	0.00	18	40.70	41.30	-18	2,139	-0.84%
2018/06/05	13	40.04	1	39.25	40.20	12	2,161	0.56%
2018/06/04	5	40.30	0	0.00	40.50	5	2,276	0.22%
2018/06/01	7	39.66	0	0.00	39.60	7	2,486	0.28%
2018/05/31	5	41.74	1	42.20	40.10	4	2,657	0.15%
2018/05/30	5	41.45	5	40.90	41.00	0	2,817	0.00%
2018/05/29	9	43.03	17	43.11	41.15	-8	2,862	-0.28%
2018/05/28	2	40.78	8	40.61	41.90	-6	2,868	-0.21%
2018/05/25	8	39.80	4	40.10	39.15	4	2,965	0.13%
2018/05/24	7	39.56	13	40.06	39.50	-6	3,101	-0.19%
2018/05/23	21	39.91	11	39.65	39.60	10	3,135	0.32%
2018/05/22	1	38.00	3	38.30	38.10	-2	3,165	-0.06%
2018/05/21	105	40.29	128	39.85	38.80	-23	3,176	-0.72%	大買/大賣/
2018/05/18	1	36.60	6	37.58	37.90	-5	3,055	-0.16%
2018/05/17	15	37.70	7	37.00	37.10	8	3,061	0.26%
2018/05/16	5	36.43	1	35.80	35.50	4	3,013	0.13%
2018/05/15	0	36.00	0	0.00	36.25	0	3,088	0.00%
2018/05/14	1	36.95	9	36.73	36.95	-8	3,123	-0.26%
2018/05/11	2	36.05	4	35.88	35.40	-2	3,157	-0.06%
2018/05/10	11	36.18	18	36.71	36.10	-7	3,235	-0.22%
2018/05/09	0	0.00	2	35.13	34.90	-2	3,271	-0.06%
2018/05/08	4	34.95	2	35.80	34.65	2	3,501	0.06%
2018/04/27	5	30.30	1	30.00	30.50	4	4,599	0.09%
2018/04/24	5	30.90	0	0.00	30.45	5	4,641	0.11%
2018/04/20	1	33.35	1	33.35	33.35	0	4,756	0.00%
2018/04/19	5	33.90	12	33.10	34.05	-7	4,766	-0.15%
2018/04/17	10	31.37	0	0.00	31.30	10	4,802	0.21%
2018/04/16	2	32.95	0	0.00	32.60	2	4,811	0.04%
2018/04/13	1	34.30	10	33.80	33.75	-9	4,811	-0.19%
2018/04/12	3	34.05	3	34.40	34.10	0	4,841	0.00%
2018/04/11	2	34.60	3	35.12	34.60	-1	4,868	-0.02%
2018/04/10	3	33.82	1	34.65	33.65	2	4,880	0.04%
2018/04/09	0	0.00	3	35.70	34.60	-3	4,895	-0.06%
2018/04/02	5	34.50	5	34.79	34.50	0	4,929	0.00%
2018/03/31	3	34.00	1	34.20	34.05	2	4,948	0.04%
2018/03/30	6	34.73	2	36.00	34.60	4	4,943	0.08%
2018/03/29	0	35.70	0	0.00	35.90	0	4,958	0.00%
2018/03/28	6	35.80	5	36.16	35.80	1	4,989	0.02%
2018/03/27	10	35.18	7	35.68	35.45	3	4,984	0.06%
2018/03/26	4	34.80	6	34.92	34.80	-2	4,998	-0.04%
2018/03/23	4	34.00	0	0.00	34.85	4	4,997	0.08%
2018/03/21	0	0.00	1	37.20	37.05	-1	4,951	-0.02%
2018/03/19	0	0.00	2	36.90	36.80	-2	4,865	-0.04%
2018/03/16	1	36.00	0	0.00	36.00	1	4,845	0.02%
2018/03/15	4	35.98	1	36.15	36.40	3	4,836	0.06%
2018/03/14	10	36.70	15	36.70	36.65	-5	4,820	-0.10%
2018/03/13	8	37.78	12	38.14	37.45	-4	4,793	-0.08%
2018/03/12	1	37.40	3	37.00	36.65	-2	4,731	-0.04%
2018/03/09	4	37.10	9	37.19	36.90	-5	4,707	-0.11%
2018/03/08	24	37.24	16	37.41	37.40	8	4,689	0.17%
2018/03/07	17	38.54	18	38.41	37.30	-1	4,591	-0.02%
2018/03/06	28	37.86	22	38.12	37.75	6	4,410	0.14%
2018/03/05	51	37.08	59	37.40	36.10	-8	4,278	-0.19%
2018/03/02	3	35.18	2	34.80	34.60	1	4,199	0.02%
2018/03/01	16	37.13	6	36.66	36.50	10	4,145	0.24%
2018/02/27	14.1	37.17	10	36.57	35.70	4.1	4,037	0.10%
2018/02/26	6	34.73	11	35.94	36.40	-5	3,877	-0.13%
2018/02/23	7	32.52	11	32.55	33.10	-4	3,759	-0.11%
2018/02/22	46	31.89	38	31.80	31.45	8	3,922	0.20%
2018/02/21	2	29.05	2	29.70	29.75	0	3,850	0.00%
2018/02/12	1	27.90	0	0.00	27.05	1	3,901	0.03%
2018/02/09	0	0.00	2	26.85	27.45	-2	3,929	-0.05%
2018/02/07	1	30.70	7	30.53	29.05	-6	4,013	-0.15%
2018/02/06	5	30.10	4	30.53	30.10	1	4,044	0.02%
2018/02/05	6	33.27	5	33.04	33.40	1	4,135	0.02%
2018/02/02	7	35.97	1	36.00	35.40	6	4,256	0.14%
2018/02/01	7	38.59	14	38.43	38.00	-7	4,414	-0.16%
2018/01/31	15	38.42	10	38.42	39.00	5	4,545	0.11%
2018/01/30	80	38.60	73	38.56	37.10	7	4,351	0.16%
2018/01/29	5	37.58	3	37.82	38.50	2	3,942	0.05%
2018/01/26	54	34.83	66	34.98	35.00	-12	3,950	-0.30%
2018/01/25	16	32.06	19	32.41	31.85	-3	3,732	-0.08%
2018/01/24	0	0.00	7	31.00	31.20	-7	3,672	-0.19%
2018/01/22	0	0.00	7	31.25	31.40	-7	3,674	-0.19%
2018/01/19	3	31.37	0	0.00	31.60	3	3,665	0.08%
2018/01/18	1	32.10	1	31.30	31.30	0	3,639	0.00%
2018/01/17	2	31.78	0	0.00	31.80	2	3,624	0.06%
2018/01/16	11	32.10	7	32.10	31.65	4	3,589	0.11%
2018/01/12	2	31.08	0	0.00	30.70	2	3,480	0.06%
2018/01/11	0	0.00	1	30.10	29.80	-1	3,427	-0.03%
2018/01/10	1	29.00	2	28.90	28.90	-1	3,415	-0.03%
2018/01/08	2	30.95	0	0.00	30.80	2	3,381	0.06%
2018/01/05	2	31.05	1	31.00	31.00	1	3,343	0.03%
2018/01/04	6	31.00	0	0.00	30.75	6	3,309	0.18%
2018/01/02	1	31.10	2	30.90	30.60	-1	3,261	-0.03%