尖點 (8021)-華南永昌-南京券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
29.80
漲跌
▲0.25
漲幅
+0.85%
成交量
433張
產業
上市其他電子類股
288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

尖點 (8021)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/05/02	0	29.75	0	29.65	29.55	0	488	0.01%
2024/04/30	0.1	29.70	0	29.70	29.75	0.1	502	0.02%
2024/04/29	0	0.00	0	29.40	29.65	0	506	0.00%
2024/04/26	0	0.00	5	29.50	29.35	-5	508	-0.98%
2024/04/25	5	29.32	0	0.00	29.30	5	514	0.98%
2024/04/24	5	29.70	0	0.00	29.80	5	532	0.94%
2024/04/22	0	29.20	0	0.00	29.05	0	809	0.01%
2024/04/19	0	0.00	1	29.75	29.25	-1	802	-0.12%
2024/04/18	0	30.00	0	0.00	30.10	0	791	0.01%
2024/04/16	1.6	29.53	1	29.15	29.65	0.6	781	0.07%
2024/04/15	0.2	30.20	1	30.55	30.30	-0.8	774	-0.11%
2024/04/11	0.1	30.25	0	0.00	30.40	0.1	755	0.01%
2024/04/10	16	30.62	6	30.37	30.65	10	736	1.36%
2024/04/09	0	0.00	8	29.41	29.60	-8	683	-1.17%
2024/04/01	0	28.70	0	0.00	29.15	0	664	0.01%
2024/03/29	0	28.55	0	0.00	28.60	0	659	0.01%
2024/03/28	0.1	28.80	0	0.00	28.70	0.1	658	0.01%
2024/03/27	0	0.00	0	28.81	28.85	0	657	0.00%
2024/03/26	0	28.65	0	28.65	28.80	0	651	0.00%
2024/03/25	0.1	28.99	0	0.00	29.10	0.1	646	0.01%
2024/03/22	0	28.80	0	28.40	28.80	0	644	0.00%
2024/03/21	0.1	28.01	0	0.00	28.25	0.1	638	0.01%
2024/03/20	0.1	28.01	0	0.00	28.05	0.1	637	0.01%
2024/03/19	0.1	28.00	0	0.00	28.00	0.1	638	0.01%
2024/03/15	0	28.00	0	0.00	27.60	0	634	0.00%
2024/03/11	0	28.50	0	0.00	28.15	0	627	0.01%
2024/03/08	0	0.00	6	28.05	28.05	-6	629	-0.95%
2024/03/07	2	28.63	0	0.00	28.40	2	628	0.32%
2024/03/06	4	28.80	0	0.00	28.95	4	628	0.64%
2024/03/05	1.1	28.35	0	0.00	28.40	1.1	625	0.18%
2024/03/04	0	28.75	0	0.00	28.60	0	619	0.00%
2024/03/01	0	28.85	0	0.00	28.70	0	615	0.00%
2024/02/29	0	28.95	1	29.00	28.95	-1	612	-0.16%
2024/02/27	1	29.10	0	0.00	29.10	1	605	0.17%
2024/02/26	0.1	29.45	0	0.00	29.40	0.1	600	0.01%
2024/02/23	0	29.60	0	0.00	29.40	0	596	0.00%
2024/02/22	0	29.65	0	0.00	29.40	0	577	0.00%
2024/02/21	0	29.14	0	0.00	29.15	0	568	0.00%
2024/02/20	0	29.11	0	0.00	28.85	0	577	0.00%
2024/02/19	0	29.30	0	0.00	29.10	0	572	0.00%
2024/02/02	0	28.45	0	0.00	28.15	0	550	0.00%
2024/01/31	0	28.20	0	0.00	28.00	0	545	0.00%
2024/01/30	0	28.15	0	0.00	28.50	0	542	0.00%
2024/01/26	2.1	28.39	2	28.40	28.25	0.1	538	0.01%
2024/01/25	2	28.30	0	0.00	28.20	2	537	0.37%
2024/01/24	0	0.00	1	28.25	28.15	-1	532	-0.19%
2024/01/19	4.1	27.80	0	0.00	27.85	4.1	505	0.80%
2024/01/18	1	27.90	0	0.00	28.25	1	495	0.20%
2024/01/17	32	29.95	20	29.67	28.40	12	474	2.53%
2024/01/16	10	29.00	0	0.00	29.50	10	297	3.36%
2024/01/12	0.1	27.10	0	0.00	26.90	0.1	191	0.03%
2024/01/02	1	27.80	0	0.00	27.75	1	190	0.53%
2023/12/25	0.1	27.85	0	0.00	27.60	0.1	185	0.03%
2023/12/20	0	0.00	0	27.90	27.90	0	186	0.00%
2023/12/19	0.1	27.95	0	0.00	27.80	0.1	188	0.03%
2023/12/18	0	28.50	0	0.00	28.30	0	186	0.03%
2023/12/14	10	28.52	0	0.00	28.45	10	187	5.37%
2023/12/06	0	28.50	0	0.00	28.40	0	183	0.03%
2023/11/30	0	0.00	0	27.50	27.35	0	167	0.00%
2023/11/21	0	27.35	0	0.00	27.40	0	174	0.00%
2023/11/15	2	26.70	0	0.00	26.85	2	160	1.25%
2023/11/08	0	0.00	0	27.15	26.85	0	183	0.00%
2023/11/07	0	0.00	0	27.45	27.00	0	196	0.00%
2023/11/02	5	26.95	0	0.00	27.00	5	240	2.07%
2023/10/02	0	0.00	0	27.55	27.35	0	1,015	0.00%
2023/09/28	0	0.00	0	27.00	27.10	0	1,019	0.00%
2023/09/27	0	0.00	0	27.20	27.00	0	1,024	0.00%
2023/09/26	0	0.00	0	27.65	27.05	0	1,025	0.00%
2023/09/25	0	0.00	0	27.25	27.50	0	1,027	0.00%
2023/09/20	0.1	27.75	0	27.85	27.55	0.1	1,028	0.01%
2023/09/19	0	0.00	0	28.30	27.75	0	1,028	0.00%
2023/09/11	0.1	27.80	0	0.00	27.35	0.1	1,055	0.01%
2023/09/04	0	0.00	2.2	28.36	28.25	-2.2	1,117	-0.20%
2023/08/24	5	27.30	0	0.00	27.30	5	1,254	0.40%
2023/08/14	0.2	26.90	0	0.00	26.85	0.2	1,243	0.02%
2023/08/11	0.2	27.25	0	0.00	27.10	0.2	1,238	0.02%
2023/08/10	0.7	27.97	0	0.00	27.45	0.7	1,225	0.06%
2023/08/08	0	0.00	0	29.60	29.30	0	1,187	0.00%
2023/08/07	2	29.10	3	29.78	29.55	-1	1,180	-0.08%
2023/08/04	0	0.00	12.6	31.29	31.25	-12.6	1,141	-1.10%
2023/08/02	13.5	34.58	0	0.00	33.85	13.5	1,120	1.21%
2023/08/01	0.1	34.40	0	0.00	34.25	0.1	1,076	0.01%
2023/07/31	0	0.00	1	34.15	33.75	-1	1,036	-0.10%
2023/07/28	1	34.25	0	0.00	33.80	1	1,011	0.10%
2023/07/26	0	0.00	0	34.85	33.65	0	964	0.00%
2023/07/21	0	0.00	2	34.20	34.60	-2	895	-0.22%
2023/07/20	1	34.65	3	34.80	34.75	-2	843	-0.24%
2023/07/18	2	33.80	0	0.00	34.00	2	746	0.27%
2023/07/17	2	35.79	6	34.45	34.80	-4	702	-0.57%
2023/07/14	27	33.85	30	33.83	33.95	-3	625	-0.48%
2023/07/13	2	32.18	2.1	32.35	31.85	-0.1	525	-0.01%
2023/07/12	1.1	30.82	1	31.35	31.25	0.1	477	0.01%
2023/07/07	1	30.05	0	0.00	30.15	1	468	0.21%
2023/07/03	0.1	30.60	0	0.00	30.40	0.1	454	0.03%
2023/06/28	1	30.30	0	0.00	30.25	1	452	0.22%
2023/06/21	0.1	31.15	0	0.00	30.80	0.1	450	0.03%
2023/06/15	3.1	31.50	1	31.40	31.35	2.1	434	0.48%
2023/06/14	1	31.85	0	0.00	31.70	1	427	0.23%
2023/06/13	0	0.00	0	32.00	31.80	0	426	-0.01%
2023/06/12	3	31.62	0	0.00	32.05	3	415	0.72%
2023/06/08	1	31.30	0	0.00	31.00	1	377	0.27%
2023/06/06	2	31.83	0	0.00	31.65	2	365	0.55%
2023/06/05	2	32.00	0	0.00	31.90	2	352	0.57%
2023/06/02	0	0.00	1	32.05	32.50	-1	332	-0.30%
2023/06/01	4	31.29	0	30.80	30.60	4	291	1.37%
2023/05/29	0.1	29.95	0	0.00	30.00	0.1	255	0.04%
2023/05/25	0	0.00	0.2	30.00	30.05	-0.2	259	-0.07%
2023/05/23	0	0.00	0.1	29.80	29.75	-0.1	280	-0.03%
2023/05/19	0	0.00	1	29.90	29.65	-1	291	-0.34%
2023/05/17	0	0.00	1	29.50	29.45	-1	291	-0.34%
2023/05/16	0.2	29.10	0	0.00	29.10	0.2	291	0.07%
2023/05/12	0	0.00	0	29.15	29.15	0	291	0.00%
2023/05/11	0.2	29.22	0	0.00	29.10	0.2	295	0.07%
2023/05/10	0.2	29.45	0	0.00	29.45	0.2	296	0.07%
2023/05/09	0	0.00	1	30.20	29.65	-1	294	-0.34%
2023/05/05	0.1	29.80	0	0.00	29.60	0.1	268	0.04%
2023/05/04	0	29.65	4	29.70	29.65	-4	272	-1.46%
2023/05/03	0.1	29.60	0	0.00	29.45	0.1	270	0.04%
2023/04/28	0	0.00	0	29.00	28.95	0	269	0.00%
2023/04/27	0	0.00	0	28.90	28.70	0	269	0.00%
2023/04/26	0.1	28.45	0	0.00	28.70	0.1	270	0.04%
2023/04/25	3.1	28.55	0	0.00	28.35	3.1	269	1.13%
2023/04/24	0	29.00	0	0.00	29.10	0	264	0.00%
2023/04/21	0	0.00	0	29.30	29.00	0	265	0.00%
2023/04/19	1	29.85	1	29.71	29.60	0	260	0.01%
2023/04/18	0	0.00	0	30.05	29.90	0	258	0.00%
2023/04/10	0	0.00	0	29.30	29.50	0	262	0.00%
2023/04/07	0	0.00	0.1	29.55	29.60	-0.1	266	-0.02%
2023/04/06	0	0.00	0	29.65	29.55	0	281	0.00%
2023/03/30	0	0.00	0	29.43	29.45	0	288	0.00%
2023/03/28	0.2	29.80	0	0.00	29.50	0.2	296	0.07%
2023/03/27	0	30.02	0	0.00	29.85	0	296	0.00%
2023/03/24	0.1	29.91	2	30.05	30.05	-1.9	299	-0.63%
2023/03/21	0	0.00	0	29.60	29.50	0	297	0.00%
2023/03/16	0.1	29.22	0	0.00	28.75	0.1	296	0.02%
2023/03/15	0	29.73	0	0.00	29.35	0	294	0.00%
2023/03/14	0.2	29.40	0	0.00	29.20	0.2	295	0.07%
2023/03/13	0.2	29.30	0	0.00	29.35	0.2	297	0.07%
2023/03/10	0.6	29.90	0.1	29.95	29.65	0.5	294	0.17%
2023/03/09	0.1	30.25	0	0.00	30.10	0.1	294	0.02%
2023/03/08	0	30.45	0	0.00	30.35	0	295	0.00%
2023/03/07	0.1	30.44	0	30.15	30.15	0.1	291	0.02%
2023/03/03	1	29.85	1	29.65	29.90	0	284	0.00%
2023/03/02	0	29.50	0	29.50	29.55	0	276	0.00%
2023/03/01	0	29.89	0	0.00	29.25	0	274	0.00%
2023/02/24	1	29.40	0	0.00	29.40	1	271	0.37%
2023/02/23	0	29.59	0	0.00	29.60	0	269	0.00%
2023/02/22	0	29.48	0	0.00	29.40	0	269	0.00%
2023/02/15	0	0.00	0	29.30	29.20	0	244	0.00%
2023/02/14	0	29.55	0	0.00	29.35	0	253	0.00%
2023/02/10	0	29.90	1	29.50	29.60	-1	307	-0.33%
2023/02/09	1	29.90	0	0.00	29.90	1	327	0.31%
2023/02/08	5	29.35	0	0.00	29.60	5	358	1.39%
2023/02/06	0	29.50	1	29.40	29.35	-1	367	-0.27%
2023/01/11	0	0.00	0	30.30	30.00	0	516	0.00%
2023/01/06	0	0.00	0	30.37	30.40	0	521	0.00%
2023/01/03	0	30.80	0	0.00	30.80	0	532	0.00%
2022/12/29	0	29.85	0	0.00	30.60	0	531	0.00%
2022/12/16	1	30.00	0	0.00	29.95	1	516	0.19%
2022/12/13	0	30.00	0	0.00	29.55	0	515	0.00%
2022/12/09	0	29.10	0	0.00	28.95	0	514	0.00%
2022/12/07	0	0.00	0.1	29.30	28.95	-0.1	517	-0.01%
2022/12/01	0	0.00	1	29.80	30.00	-1	520	-0.19%
2022/11/30	0.1	29.90	0	0.00	29.85	0.1	520	0.01%
2022/11/23	0	0.00	0	29.05	29.15	0	522	0.00%
2022/11/10	0	0.00	6	29.78	29.45	-6	546	-1.10%
2022/11/04	6	29.48	0	0.00	29.15	6	486	1.23%
2022/11/02	0	0.00	5	28.65	28.55	-5	452	-1.10%
2022/11/01	0	0.00	1	28.30	28.40	-1	448	-0.22%
2022/10/31	5	28.37	0	0.00	28.40	5	446	1.12%
2022/10/28	3	28.65	8	28.33	28.00	-5	439	-1.14%
2022/10/27	0	0.00	1	27.75	27.65	-1	399	-0.25%
2022/10/26	0	0.00	1	28.20	28.00	-1	382	-0.26%
2022/10/25	0	26.15	0	0.00	25.65	0	333	0.00%
2022/10/24	0	0.00	1	25.80	25.80	-1	318	-0.31%
2022/10/13	0	0.00	0	24.45	23.60	0	330	0.00%
2022/10/11	1	24.50	1	24.60	24.50	0	328	0.00%
2022/10/05	5	25.80	0	0.00	25.70	5	348	1.43%
2022/10/04	5	25.70	0	0.00	25.70	5	358	1.40%
2022/09/29	5	25.00	0	0.00	25.30	5	370	1.35%
2022/09/26	3	25.97	2	26.30	25.35	1	367	0.27%
2022/09/21	0	0.00	1	27.15	27.05	-1	378	-0.26%
2022/09/19	1	27.55	0	0.00	27.50	1	375	0.27%
2022/09/16	0	28.70	0	0.00	27.95	0	378	0.00%
2022/09/15	6	28.06	0	0.00	28.10	6	381	1.57%
2022/09/12	0	0.00	2	28.28	28.20	-2	394	-0.51%
2022/09/08	0	0.00	1	27.60	27.75	-1	398	-0.25%
2022/09/07	0	0.00	21	27.31	27.25	-21	399	-5.25%
2022/09/05	0	0.00	1	28.10	28.10	-1	399	-0.25%
2022/09/01	1	29.20	0	0.00	28.85	1	399	0.25%
2022/08/30	1	28.80	0	0.00	29.00	1	399	0.25%
2022/08/17	0	0.00	3	29.82	29.65	-3	398	-0.75%
2022/08/09	1	28.90	0	0.00	28.95	1	380	0.26%
2022/08/02	1	28.50	0	0.00	28.60	1	398	0.25%
2022/07/21	1	28.40	0	0.00	28.40	1	417	0.24%
2022/07/19	1	30.05	0	0.00	30.05	1	429	0.23%
2022/07/18	1	29.75	0	0.00	29.80	1	429	0.23%
2022/07/12	0.1	29.05	0	0.00	28.30	0.1	419	0.02%
2022/06/30	0	0.00	1	30.85	30.80	-1	435	-0.23%
2022/06/22	0	0.00	1	30.30	30.30	-1	442	-0.23%
2022/06/20	0	0.00	2	30.65	30.65	-2	444	-0.45%
2022/06/14	0.1	33.00	0	0.00	33.10	0.1	446	0.02%
2022/06/13	0	0.00	0	34.25	33.45	0	454	0.00%
2022/05/30	2	34.40	0	34.35	34.20	2	550	0.36%
2022/05/27	0	33.90	0	0.00	33.85	0	554	0.01%
2022/05/24	0	0.00	1	33.50	33.50	-1	647	-0.15%
2022/05/23	0	0.00	1	34.20	34.10	-1	647	-0.15%
2022/05/19	0	0.00	0	33.45	33.95	0	669	0.00%
2022/05/13	0	0.00	1	33.55	33.45	-1	676	-0.15%
2022/05/11	3	33.00	3	33.07	32.95	0	675	0.00%
2022/05/10	1	32.55	1	32.95	33.40	0	683	0.00%
2022/05/09	0	0.00	2	33.38	33.15	-2	689	-0.29%
2022/05/06	2	33.43	0	0.00	34.20	2	701	0.28%
2022/05/05	1	34.15	0	0.00	34.40	1	707	0.14%
2022/04/18	0	33.80	0	33.65	33.60	0	849	0.00%
2022/04/15	2	33.70	0	0.00	33.70	2	856	0.23%
2022/04/14	1	34.60	0	0.00	34.30	1	882	0.11%
2022/04/12	1	33.80	0	0.00	33.95	1	903	0.11%
2022/04/11	1	34.15	1	34.35	34.15	0	919	0.00%
2022/04/08	0	0.00	0	35.75	35.55	0	930	0.00%
2022/04/07	3	35.47	0	0.00	35.20	3	950	0.32%
2022/04/06	0	36.45	0	0.00	36.10	0	950	0.00%
2022/04/01	0	0.00	1	36.40	36.40	-1	972	-0.10%
2022/03/29	0	37.13	0	0.00	36.80	0	1,028	0.00%
2022/03/28	0	37.40	0	0.00	36.95	0	1,031	0.00%
2022/03/25	0	37.30	0	0.00	37.20	0	1,038	0.00%
2022/03/24	0	37.09	0	0.00	37.35	0	1,070	0.00%
2022/03/23	1	37.25	1	37.55	37.20	0	1,180	0.00%
2022/03/18	0	37.50	0	0.00	36.65	0	1,265	0.00%
2022/03/17	6	36.30	0	0.00	36.30	6	1,283	0.47%
2022/03/10	2	36.85	0	0.00	36.70	2	1,338	0.15%
2022/03/09	10	36.20	0	0.00	36.00	10	1,342	0.74%
2022/03/08	0	36.70	0	0.00	35.90	0	1,363	0.00%
2022/03/07	1	37.00	0	0.00	37.00	1	1,393	0.07%
2022/03/04	0	39.00	0	0.00	38.30	0	1,426	0.00%
2022/03/03	0	40.00	0	0.00	38.75	0	1,444	0.00%
2022/03/02	0	38.95	0	0.00	38.70	0	1,457	0.00%
2022/02/25	16	38.79	8	38.75	38.60	8	1,472	0.54%
2022/02/24	8	39.16	2.3	39.28	39.15	5.7	1,444	0.39%
2022/02/23	1	39.10	0	0.00	39.45	1	1,430	0.07%
2022/02/22	1	39.35	0	0.00	39.00	1	1,452	0.07%
2022/02/18	0	0.00	1	39.45	39.45	-1	1,520	-0.07%
2022/02/17	3	39.50	1	39.60	39.40	2	1,677	0.12%
2022/02/16	3	39.10	0	0.00	39.10	3	1,710	0.18%
2022/02/14	1	38.30	1	38.50	38.50	0	1,773	0.00%
2022/02/11	4	39.16	2	39.18	39.15	2	1,807	0.11%
2022/02/10	1	39.40	15	39.71	39.35	-14	1,878	-0.75%
2022/02/09	5	39.35	0	0.00	39.85	5	2,016	0.25%
2022/02/08	0	39.88	0	0.00	39.00	0	2,190	0.00%
2022/02/07	0	39.05	0	0.00	38.90	0	2,351	0.00%
2022/01/25	1	38.25	0	38.50	38.05	1	2,595	0.04%
2022/01/24	11	38.65	0	0.00	39.05	11	2,656	0.41%
2022/01/21	11	40.09	0	0.00	40.05	11	2,665	0.41%
2022/01/20	0	0.00	12	40.92	41.00	-12	2,733	-0.44%
2022/01/18	0	0.00	0.1	41.70	41.35	-0.1	2,770	0.00%
2022/01/17	0	40.80	1	41.15	41.15	-1	2,766	-0.04%
2022/01/14	1.1	40.75	0	0.00	40.75	1.1	2,767	0.04%
2022/01/13	0	0.00	2	41.40	41.45	-2	2,764	-0.07%
2022/01/12	3	41.98	2	42.33	41.05	1	2,768	0.04%
2022/01/11	0.1	41.05	0	0.00	41.05	0.1	2,765	0.00%
2022/01/10	0	0.00	1	40.90	41.00	-1	2,752	-0.04%
2022/01/07	2	40.48	2	40.05	40.30	0	2,749	0.00%
2022/01/06	2	41.08	3	41.57	41.70	-1	2,730	-0.04%
2022/01/05	3	41.68	1	42.35	41.45	2	2,729	0.07%
2022/01/04	2	42.08	0	0.00	42.10	2	2,722	0.07%
2022/01/03	0	0.00	1	42.45	42.75	-1	2,715	-0.04%
2021/12/30	0	0.00	1	42.40	42.25	-1	2,707	-0.04%
2021/12/28	0	0.00	4	42.16	42.25	-4	2,719	-0.15%
2021/12/27	1	42.05	1	41.90	42.00	0	2,726	0.00%
2021/12/24	1	41.25	3	41.25	41.10	-2	2,744	-0.07%
2021/12/23	0	0.00	1	40.90	41.30	-1	2,764	-0.04%
2021/12/21	2	40.35	2	40.08	40.40	0	2,792	0.00%
2021/12/20	4	39.78	5	40.25	40.50	-1	2,865	-0.03%
2021/12/17	7	41.46	5	41.15	40.75	2	2,897	0.07%
2021/12/16	10	42.80	9	42.88	43.25	1	2,799	0.04%
2021/12/15	0	0.00	2	41.98	42.00	-2	2,766	-0.07%
2021/12/14	5	41.57	1	41.75	41.70	4	2,767	0.14%
2021/12/13	1.4	42.04	1	42.30	42.30	0.4	2,768	0.01%
2021/12/10	0.5	42.05	1	42.25	41.95	-0.5	2,762	-0.02%
2021/12/09	0	0.00	1	42.20	41.80	-1	2,767	-0.04%
2021/12/08	10.1	42.20	1	42.35	42.30	9.1	2,762	0.33%
2021/12/07	12	42.39	1	42.35	42.20	11	2,746	0.40%
2021/12/06	3	42.07	0	0.00	42.35	3	2,758	0.11%
2021/12/03	1	42.00	1	42.30	41.85	0	2,774	0.00%
2021/12/02	1	42.25	4	41.56	41.50	-3	2,789	-0.11%
2021/12/01	8	42.41	0	0.00	42.35	8	2,800	0.29%
2021/11/30	16	42.38	10	41.75	41.75	6	2,760	0.22%
2021/11/29	5	40.05	1	39.25	40.35	4	2,757	0.15%
2021/11/26	1	41.00	0	0.00	40.30	1	2,782	0.04%
2021/11/25	1	41.35	0	41.90	41.30	1	2,779	0.04%
2021/11/24	5	41.75	16	41.42	41.75	-11	2,783	-0.40%
2021/11/23	0	0.00	5.1	41.15	40.85	-5.1	2,789	-0.18%
2021/11/19	5	41.40	2	41.25	41.05	3	2,826	0.11%
2021/11/18	1	41.50	0	0.00	41.35	1	2,846	0.04%
2021/11/16	6	42.68	4	42.47	42.90	2	2,803	0.07%
2021/11/15	1	40.95	0	0.00	41.75	1	2,670	0.04%
2021/11/12	1	40.65	5	40.75	40.65	-4	2,662	-0.15%
2021/11/11	3	40.45	11	40.40	40.35	-8	2,664	-0.30%
2021/11/10	7	40.81	2	40.73	40.75	5	2,672	0.19%
2021/11/09	8.5	40.32	0	0.00	40.35	8.5	2,684	0.32%
2021/11/08	20	41.24	24	41.14	40.85	-4	2,645	-0.15%
2021/11/05	19.2	44.59	3.6	44.74	44.50	15.6	2,557	0.61%
2021/11/04	26	45.73	36	45.83	46.20	-10	2,423	-0.41%
2021/11/03	12	44.28	6.5	44.26	44.15	5.5	2,327	0.24%
2021/11/02	7	43.74	15	44.08	43.50	-8	2,261	-0.36%
2021/11/01	1	42.50	5.2	42.69	43.15	-4.2	2,186	-0.19%
2021/10/29	1.3	41.76	32.3	41.44	41.55	-31	2,180	-1.42%
2021/10/28	10	41.34	19	41.82	41.50	-9	2,180	-0.41%
2021/10/27	5	40.60	1	40.20	41.00	4	2,142	0.19%
2021/10/26	1	39.40	0	0.00	39.15	1	2,220	0.05%
2021/10/21	1	39.20	1	39.00	39.00	0	2,565	0.00%
2021/10/20	0	0.00	3	39.33	39.35	-3	2,828	-0.11%
2021/10/19	3	39.30	0	0.00	39.10	3	3,096	0.10%
2021/10/13	1	36.85	1	36.75	36.85	0	3,789	0.00%
2021/10/12	1	37.70	15	37.93	37.90	-14	3,826	-0.37%
2021/10/06	24	36.76	23	36.55	36.50	1	4,506	0.02%
2021/10/05	5	36.70	35	37.07	37.45	-30	4,694	-0.64%
2021/10/04	10	37.15	0	0.00	36.50	10	4,840	0.21%
2021/10/01	4	38.19	12	37.60	37.50	-8	4,887	-0.16%
2021/09/30	7	39.83	2	39.88	39.90	5	4,885	0.10%
2021/09/29	7	40.64	5	40.38	40.45	2	4,998	0.04%
2021/09/28	0	0.00	1	42.00	41.60	-1	5,083	-0.02%
2021/09/27	10	42.23	0	0.00	41.80	10	5,109	0.20%
2021/09/24	8	42.61	4	42.60	43.05	4	5,254	0.08%
2021/09/23	7	40.57	0.7	40.90	41.15	6.3	5,214	0.12%
2021/09/22	9	40.20	0	0.00	40.10	9	5,241	0.17%
2021/09/16	0	0.00	12	41.21	41.40	-12	5,484	-0.22%
2021/09/15	19	40.91	58	40.55	40.75	-39	5,620	-0.69%
2021/09/14	1	41.90	0	0.00	41.00	1	5,696	0.02%
2021/09/13	17	41.56	1	41.30	41.70	16	5,719	0.28%
2021/09/10	22	41.61	33	41.67	41.90	-11	5,763	-0.19%
2021/09/09	6	40.68	12	41.39	41.95	-6	5,875	-0.10%
2021/09/08	9	41.30	0	0.00	40.40	9	5,972	0.15%
2021/09/07	7	41.27	0	0.00	41.30	7	5,972	0.12%
2021/09/06	3	42.40	0	0.00	41.90	3	6,029	0.05%
2021/09/02	22	42.34	25	41.89	41.70	-3	6,053	-0.05%
2021/09/01	4	42.33	4	41.45	42.45	0	6,129	0.00%
2021/08/31	8	40.56	16	40.94	41.20	-8	6,125	-0.13%
2021/08/30	12	40.88	11	40.74	40.75	1	6,137	0.02%
2021/08/27	4	40.40	1	40.50	40.25	3	6,143	0.05%
2021/08/26	8	40.71	2	40.15	40.80	6	6,170	0.10%
2021/08/25	13	39.83	0	0.00	40.30	13	6,308	0.21%
2021/08/24	1	38.55	0	0.00	38.60	1	6,336	0.02%
2021/08/23	7	39.00	2	38.90	38.90	5	6,325	0.08%
2021/08/20	0	0.00	7	38.31	38.05	-7	6,380	-0.11%
2021/08/19	26	38.20	0	0.00	38.00	26	6,386	0.41%
2021/08/18	0	0.00	20	39.34	39.55	-20	6,402	-0.31%
2021/08/17	21	37.99	0	0.00	37.70	21	6,455	0.33%
2021/08/16	8	39.08	2	39.18	39.40	6	6,455	0.09%
2021/08/13	14	41.43	0	0.00	40.30	14	6,432	0.22%
2021/08/12	2	42.88	0	0.00	42.80	2	6,399	0.03%
2021/08/11	4	43.25	4	43.15	42.85	0	6,389	0.00%
2021/08/10	3	43.10	0	0.00	42.75	3	6,381	0.05%
2021/08/09	7	43.56	7	44.52	43.45	0	6,452	0.00%
2021/08/06	10	44.08	1	44.35	44.50	9	6,532	0.14%
2021/08/05	2	44.60	7	44.95	44.85	-5	6,522	-0.08%
2021/08/04	4	45.46	10.2	46.22	45.45	-6.2	6,538	-0.09%
2021/08/03	0	0.00	4	45.54	45.60	-4	6,530	-0.06%
2021/08/02	2	45.80	0	0.00	45.60	2	6,565	0.03%
2021/07/30	0	0.00	3	47.17	46.50	-3	6,547	-0.05%
2021/07/29	1	45.55	1.4	46.34	47.00	-0.4	6,456	-0.01%
2021/07/28	2	44.75	2	45.80	45.60	0	6,410	0.00%
2021/07/27	4	48.65	3	47.07	46.45	1	6,348	0.02%
2021/07/26	25.5	48.40	27	48.84	48.80	-1.5	6,272	-0.02%
2021/07/23	13	47.52	52	47.77	47.80	-39	6,040	-0.65%
2021/07/22	34	47.32	41.1	46.84	45.80	-7.1	5,822	-0.12%
2021/07/21	41	46.11	24	45.90	46.00	17	5,609	0.30%
2021/07/20	17	45.51	16	44.62	45.50	1	5,552	0.02%
2021/07/19	6	44.08	20	44.70	45.05	-14	5,754	-0.24%
2021/07/16	3	43.50	25	43.96	43.60	-22	5,811	-0.38%
2021/07/15	4	42.84	4	43.49	44.15	0	5,825	0.00%
2021/07/14	49	43.69	24	43.25	42.60	25	5,840	0.43%
2021/07/13	20	45.62	69	45.38	44.90	-49	5,689	-0.86%
2021/07/12	14	43.42	9	43.54	43.30	5	5,349	0.09%
2021/07/09	24	43.01	69	42.95	43.15	-45	5,193	-0.87%
2021/07/08	4	42.55	10	41.97	41.65	-6	5,136	-0.12%
2021/07/07	0	0.00	1	42.05	41.40	-1	5,185	-0.02%
2021/07/06	12.2	42.63	11	42.42	41.75	1.2	5,515	0.02%
2021/07/05	2	41.88	11	41.82	42.25	-9	5,639	-0.16%
2021/07/02	6	40.31	2	40.45	41.00	4	5,644	0.07%
2021/07/01	11	40.81	13	41.66	40.20	-2	5,924	-0.03%
2021/06/29	2	40.15	4	40.30	39.90	-2	6,070	-0.03%
2021/06/28	1	40.05	1	40.05	40.15	0	6,136	0.00%
2021/06/25	24	40.69	3	43.40	40.35	21	6,125	0.34%
2021/06/24	4	42.00	35	41.73	41.65	-31	5,904	-0.53%
2021/06/23	0	0.00	10	40.40	40.45	-10	5,781	-0.17%
2021/06/22	0	0.00	2	38.63	38.95	-2	5,746	-0.03%
2021/06/21	14	39.08	6	39.22	39.00	8	5,890	0.14%
2021/06/18	8	40.86	2.1	40.46	40.50	5.9	5,892	0.10%
2021/06/17	16	40.31	80	40.39	41.10	-64	5,842	-1.10%
2021/06/16	11	39.21	1	39.30	39.00	10	5,791	0.17%
2021/06/15	26	38.76	20	39.43	39.70	6	5,826	0.10%
2021/06/11	1	39.10	31	39.20	39.00	-30	5,892	-0.51%
2021/06/10	2	40.00	4	39.75	39.70	-2	6,016	-0.03%
2021/06/09	24	38.71	3	39.37	40.10	21	6,009	0.35%
2021/06/08	11	39.96	1	39.85	39.75	10	6,042	0.17%
2021/06/07	4	38.38	0	39.00	39.00	4	6,098	0.07%
2021/06/03	41	38.87	4	38.93	39.00	37	6,158	0.60%
2021/06/02	58	39.25	41.3	39.02	38.20	16.7	6,195	0.27%
2021/06/01	0	0.00	11	41.05	41.50	-11	6,242	-0.18%
2021/05/31	12	39.39	10	39.60	39.45	2	6,307	0.03%
2021/05/28	18	39.59	0	0.00	39.65	18	6,600	0.27%
2021/05/26	0	0.00	18	40.33	40.10	-18	7,198	-0.25%
2021/05/25	0	0.00	1	39.85	39.50	-1	7,230	-0.01%
2021/05/24	1	38.00	7	37.50	38.75	-6	7,165	-0.08%
2021/05/21	7	37.61	5	37.65	37.55	2	7,165	0.03%
2021/05/20	3	36.85	1	37.20	36.05	2	7,173	0.03%
2021/05/19	8	37.06	8	36.86	36.95	0	7,199	0.00%
2021/05/18	15	36.45	14	36.64	36.75	1	7,188	0.01%
2021/05/17	15	35.85	6	36.68	34.70	9	7,159	0.13%
2021/05/14	22	35.59	38	36.70	37.65	-16	7,051	-0.23%
2021/05/13	25	34.40	0	0.00	34.25	25	6,897	0.36%
2021/05/12	24	35.58	7	34.56	34.40	17	6,851	0.25%
2021/05/11	6	38.05	3	38.13	38.15	3	6,790	0.04%
2021/05/10	32	38.54	0	0.00	38.80	32	6,744	0.47%
2021/05/06	2	38.78	2	38.55	38.45	0	6,687	0.00%
2021/05/05	6	38.75	10	39.08	38.30	-4	6,679	-0.06%
2021/05/04	19	37.83	2	36.00	38.05	17	6,698	0.25%
2021/05/03	10	40.28	1.6	39.98	39.50	8.4	6,644	0.13%
2021/04/29	5	41.20	1	41.25	41.15	4	6,675	0.06%
2021/04/28	8	41.69	8	41.84	41.75	0	6,681	0.00%
2021/04/27	1	41.60	5	41.45	41.60	-4	6,649	-0.06%
2021/04/26	40	41.62	3	41.52	41.30	37	6,611	0.56%
2021/04/23	58	42.61	19	44.03	41.95	39	6,460	0.60%
2021/04/22	12	42.88	3	44.60	41.80	9	6,258	0.14%
2021/04/21	7	43.44	3	43.22	43.00	4	6,157	0.06%
2021/04/20	3	43.78	31	43.65	44.00	-28	6,132	-0.46%
2021/04/19	1	42.60	0	0.00	42.35	1	6,092	0.02%
2021/04/16	10	42.30	0	0.00	42.30	10	6,071	0.16%
2021/04/15	16	41.75	0	0.00	42.70	16	6,066	0.26%
2021/04/14	17	41.78	30	40.82	41.60	-13	6,045	-0.22%
2021/04/13	13	42.73	11	42.32	42.10	2	6,002	0.03%
2021/04/12	40	45.06	31.3	45.47	43.40	8.7	5,941	0.15%
2021/04/09	1	44.20	16	42.73	44.20	-15	5,925	-0.25%
2021/04/08	9	41.20	8	40.58	40.20	1	5,682	0.02%
2021/04/07	31	40.83	22	40.30	40.00	9	5,587	0.16%
2021/04/06	9	38.22	4	37.60	38.55	5	5,310	0.09%
2021/04/01	21	35.62	4	35.43	35.05	17	5,160	0.33%
2021/03/31	5	33.55	15	33.89	34.00	-10	4,949	-0.20%
2021/03/29	4	32.53	8	32.49	32.65	-4	4,845	-0.08%
2021/03/26	2	32.65	1	32.55	32.50	1	4,844	0.02%
2021/03/25	5	32.79	4	32.80	32.50	1	4,840	0.02%
2021/03/24	10	34.06	2	34.30	33.45	8	4,898	0.16%
2021/03/23	3	32.92	8	33.36	33.05	-5	4,769	-0.10%
2021/03/22	14	33.29	3	33.38	33.15	11	4,728	0.23%
2021/03/19	2	32.85	14	32.96	32.95	-12	4,703	-0.26%
2021/03/18	7	32.54	6	32.70	32.55	1	4,646	0.02%
2021/03/17	12	32.77	7	32.36	32.50	5	4,626	0.11%
2021/03/16	2	33.10	23	32.82	33.80	-21	4,536	-0.46%
2021/03/15	8	32.11	5	31.81	31.75	3	4,670	0.06%
2021/03/12	14	31.65	11	31.62	31.70	3	4,721	0.06%
2021/03/11	16	32.47	9	32.28	32.00	7	4,613	0.15%
2021/03/10	2	32.00	1	32.20	32.20	1	4,560	0.02%
2021/03/09	8	32.00	2	31.70	32.30	6	4,593	0.13%
2021/03/08	0	0.00	5	31.76	31.40	-5	4,579	-0.11%
2021/03/05	40	32.97	25	32.39	31.80	15	4,544	0.33%
2021/03/04	14	32.54	23.9	32.43	32.30	-9.9	4,378	-0.23%
2021/03/03	28	32.23	10	32.08	32.35	18	4,301	0.42%
2021/03/02	36	31.79	26	32.27	32.20	10	4,079	0.25%
2021/02/26	18	29.16	15	29.22	29.60	3	3,926	0.08%
2021/02/25	12	29.50	12	29.16	29.15	0	3,942	0.00%
2021/02/24	1	28.85	1	28.60	28.40	0	3,902	0.00%
2021/02/23	4	28.70	0	0.00	28.75	4	3,907	0.10%
2021/02/22	5	28.55	6	28.40	28.40	-1	3,944	-0.03%
2021/02/19	17	27.89	16	28.37	28.55	1	3,973	0.03%
2021/02/18	5	27.60	6	27.72	27.85	-1	4,024	-0.02%
2021/02/17	4	26.95	5	27.24	27.30	-1	4,131	-0.02%
2021/02/05	2	26.30	1	26.50	26.20	1	4,271	0.02%
2021/02/04	0	0.00	7	26.55	26.55	-7	4,748	-0.15%
2021/02/02	4	26.50	4	26.50	26.50	0	5,035	0.00%
2021/01/27	13	27.89	14	27.86	27.80	-1	4,980	-0.02%
2021/01/26	10	27.91	12	27.80	27.70	-2	4,961	-0.04%
2021/01/25	4	27.50	5	27.55	27.55	-1	4,911	-0.02%
2021/01/22	18	28.07	15	27.58	27.50	3	4,901	0.06%
2021/01/21	1	28.85	4	28.50	28.80	-3	4,811	-0.06%
2021/01/20	2	27.65	0	0.00	27.30	2	4,763	0.04%
2021/01/19	3	28.40	1	28.35	28.35	2	4,729	0.04%
2021/01/18	1	27.80	1.5	28.30	28.40	-0.5	4,703	-0.01%
2021/01/15	7	29.16	0	0.00	28.85	7	4,660	0.15%
2021/01/14	0	28.90	2	29.08	29.10	-2	4,542	-0.04%
2021/01/13	2	29.00	2	28.93	28.70	0	4,492	0.00%
2021/01/12	0	0.00	6	28.65	28.35	-6	4,457	-0.13%
2021/01/11	1	27.95	0	0.00	29.20	1	4,415	0.02%
2021/01/08	4	28.09	6	27.92	27.75	-2	4,369	-0.05%
2021/01/07	0	0.00	4	28.93	28.75	-4	4,307	-0.09%
2021/01/06	2	28.68	20	28.82	28.70	-18	4,289	-0.42%
2021/01/05	2	28.90	0	0.00	28.90	2	4,220	0.05%
2021/01/04	24.5	29.51	5	29.23	29.30	19.5	4,161	0.47%
2020/12/31	0	0.00	6	27.90	27.65	-6	3,793	-0.16%
2020/12/30	1	27.85	3	27.78	27.65	-2	3,772	-0.05%
2020/12/28	5	27.35	0	0.00	27.40	5	3,734	0.13%
2020/12/25	0	0.00	3	27.05	27.25	-3	3,713	-0.08%
2020/12/24	0	26.85	0	0.00	27.05	0	3,707	0.00%
2020/12/22	0	27.10	0	0.00	26.55	0	3,693	0.00%
2020/12/21	0	27.10	2	26.80	26.90	-2	3,686	-0.05%
2020/12/17	1	27.05	1	28.00	27.90	0	3,560	0.00%
2020/12/15	1	27.70	1	26.95	26.95	0	3,483	0.00%
2020/12/11	1	26.50	0	0.00	27.15	1	3,416	0.03%
2020/12/10	2	27.25	0	0.00	27.25	2	3,366	0.06%
2020/12/09	8	28.43	9	28.28	28.45	-1	3,307	-0.03%
2020/12/08	7	27.87	0	0.00	27.90	7	3,033	0.23%
2020/12/07	0	0.00	2	27.13	26.70	-2	2,944	-0.07%
2020/12/04	0	0.00	1	26.75	26.75	-1	2,903	-0.03%
2020/12/01	0	0.00	1	26.55	26.50	-1	2,768	-0.04%
2020/11/30	0	0.00	1	26.70	26.70	-1	2,729	-0.04%
2020/11/27	6	26.87	4	26.76	26.75	2	2,678	0.07%
2020/11/25	33	28.10	31	27.80	27.10	2	2,530	0.08%
2020/11/24	1	26.05	17	25.92	26.05	-16	2,057	-0.78%
2020/11/23	2	25.75	0	0.00	25.70	2	1,977	0.10%
2020/11/20	2	25.85	1	26.15	25.90	1	1,946	0.05%
2020/11/19	1	26.10	11	25.83	25.70	-10	1,923	-0.52%
2020/11/18	0	0.00	3	25.62	25.55	-3	1,863	-0.16%
2020/11/17	5	26.11	10	26.05	25.95	-5	1,811	-0.28%
2020/11/16	11	26.47	12	26.15	26.65	-1	1,745	-0.06%
2020/11/13	23	26.15	7	26.00	26.45	16	1,633	0.98%
2020/11/12	28	26.27	14	26.53	26.05	14	1,480	0.95%
2020/11/11	26	24.18	64	24.48	24.55	-38	1,023	-3.71%
2020/11/10	0.2	22.60	0	0.00	22.35	0.2	776	0.03%
2020/11/09	0	23.55	2	21.80	22.10	-2	762	-0.26%
2020/11/05	0	21.30	0	0.00	21.40	0	767	0.00%
2020/11/02	0	23.80	0	0.00	21.40	0	796	0.00%
2020/10/30	3	21.65	0	0.00	21.65	3	798	0.38%
2020/10/27	20	22.53	5	22.75	22.65	15	770	1.95%
2020/10/26	0	0.00	0	22.70	22.70	0	771	0.00%
2020/10/22	0	0.00	4	22.65	22.60	-4	780	-0.51%
2020/10/21	1	22.80	0	0.00	22.70	1	822	0.12%
2020/10/19	1	22.90	5	23.10	22.95	-4	886	-0.45%
2020/10/16	2	22.95	2	22.85	22.75	0	881	0.00%
2020/10/15	0	0.00	10	22.60	22.75	-10	887	-1.13%
2020/10/14	0	0.00	10	22.70	22.75	-10	895	-1.12%
2020/10/13	0	0.00	1	22.30	22.35	-1	951	-0.11%
2020/10/12	30	22.60	0	0.00	22.65	30	1,022	2.93%
2020/10/06	1	22.75	40	22.60	22.75	-39	1,101	-3.54%
2020/10/05	0.6	22.25	0	0.00	22.40	0.6	1,139	0.05%
2020/09/30	0	0.00	10	21.70	21.75	-10	1,166	-0.86%
2020/09/25	2	19.55	2	19.80	20.45	0	1,227	0.00%
2020/09/16	40	22.78	2	22.65	22.80	38	1,322	2.87%
2020/09/11	2	22.55	28	22.45	22.40	-26	1,366	-1.90%
2020/09/10	15	23.07	1	22.95	22.90	14	1,380	1.01%
2020/09/08	0	0.00	11	23.64	23.60	-11	1,448	-0.76%
2020/09/07	20	23.33	0	0.00	23.35	20	1,463	1.37%
2020/09/04	0	0.00	8	23.40	23.30	-8	1,474	-0.54%
2020/09/03	0	0.00	5	23.25	23.20	-5	1,489	-0.34%
2020/09/01	0	0.00	4	23.00	22.90	-4	1,572	-0.25%
2020/08/20	10	21.90	10	22.90	21.95	0	1,540	0.00%
2020/08/17	0	0.00	5	24.00	23.85	-5	1,520	-0.33%
2020/08/11	0	0.00	0	22.45	22.55	0	1,481	0.00%
2020/08/10	0	22.95	1	23.25	23.00	-1	1,496	-0.07%
2020/08/03	0	21.70	0	0.00	21.70	0	1,736	0.00%
2020/07/30	0	0.00	0	21.90	22.00	0	1,799	0.00%
2020/07/27	2	22.40	0	0.00	21.90	2	1,848	0.11%
2020/07/24	3	24.00	3	23.80	23.85	0	1,820	0.00%
2020/07/22	0	0.00	0	23.85	23.95	0	1,785	0.00%
2020/07/17	18	24.19	5	23.80	23.85	13	1,764	0.74%
2020/07/16	5	24.59	160	24.45	25.00	-155	1,703	-9.10%	大賣/鉅額交易
2020/07/15	0	0.00	2	24.00	23.85	-2	1,625	-0.12%
2020/07/14	5	24.20	11	23.78	23.65	-6	1,604	-0.37%
2020/07/13	0.2	23.40	0	0.00	23.50	0.2	1,579	0.01%
2020/07/10	2	23.60	10	23.80	23.50	-8	1,553	-0.51%
2020/07/09	1	23.80	0	0.00	23.90	1	1,503	0.07%
2020/07/08	0	0.00	1	23.40	23.50	-1	1,464	-0.07%
2020/07/06	0	0.00	10	22.64	22.80	-10	1,417	-0.71%
2020/07/03	0	0.00	5	22.10	22.30	-5	1,413	-0.35%
2020/07/01	14	22.61	0	0.00	22.40	14	1,385	1.01%
2020/06/30	15	22.44	6	22.82	22.60	9	1,368	0.66%
2020/06/29	1	22.10	0	0.00	22.05	1	1,337	0.07%
2020/06/19	5	21.90	0	0.00	21.70	5	1,289	0.39%
2020/06/18	5	21.75	0	0.00	21.80	5	1,282	0.39%
2020/06/17	1	21.80	2	21.85	21.65	-1	1,262	-0.08%
2020/06/16	2	21.35	0	0.00	21.60	2	1,252	0.16%
2020/06/15	13	21.45	4	21.65	21.30	9	1,274	0.71%
2020/06/12	0	0.00	2	19.90	20.80	-2	1,232	-0.16%
2020/06/11	6	20.93	0	0.00	20.00	6	1,213	0.49%
2020/06/08	0	0.00	1	20.80	20.85	-1	1,143	-0.09%
2020/05/28	5	20.30	0	0.00	20.10	5	1,274	0.39%
2020/05/22	1	20.20	0	0.00	19.95	1	1,303	0.08%
2020/05/12	2	21.23	2	20.90	20.90	0	1,246	0.00%
2020/05/04	0	0.00	0	19.50	19.50	0	1,250	0.00%
2020/04/30	0	0.00	0	19.50	19.50	0	1,249	0.00%
2020/04/29	0	19.30	0	0.00	19.35	0	1,267	0.00%
2020/04/28	0	19.40	0	19.40	19.40	0	1,268	0.00%
2020/04/15	0	18.85	0	0.00	18.90	0	1,351	0.00%
2020/04/14	0	18.70	0	0.00	18.60	0	1,352	0.00%
2020/04/08	5	17.50	0	0.00	17.90	5	1,397	0.36%
2020/04/07	0	17.50	0	0.00	17.50	0	1,389	0.00%
2020/03/27	1	17.10	1	16.95	16.80	0	1,403	0.00%
2020/03/19	0	0.00	5	14.60	14.60	-5	1,442	-0.35%
2020/03/18	0	16.30	0	0.00	16.10	0	1,411	0.00%
2020/03/17	0	16.75	0	0.00	16.50	0	1,409	0.00%
2020/03/16	0	17.55	0	0.00	17.00	0	1,401	0.00%
2020/03/13	0	0.00	2	17.60	17.60	-2	1,387	-0.14%
2020/03/06	0	20.30	0	0.00	20.15	0	1,508	0.00%
2020/03/05	0	0.00	20	20.45	20.50	-20	1,504	-1.33%
2020/03/04	0	20.40	0	0.00	20.40	0	1,493	0.00%
2020/03/02	0	20.00	0	0.00	20.00	0	1,525	0.00%
2020/02/24	0	20.90	0	0.00	20.80	0	1,535	0.00%
2020/02/21	25	21.24	0	0.00	20.95	25	1,539	1.62%
2020/02/18	0	0.00	2	20.25	20.60	-2	1,490	-0.13%
2020/02/17	0	20.50	0	0.00	20.25	0	1,512	0.00%
2020/02/11	0	0.00	2	20.15	20.15	-2	1,832	-0.11%
2020/02/10	2	20.10	0	0.00	20.15	2	1,832	0.11%
2020/02/07	2	20.65	0	0.00	20.55	2	1,837	0.11%
2020/02/06	2	21.00	2	21.70	21.30	0	1,816	0.00%
2020/02/04	1	20.90	0	0.00	21.30	1	1,689	0.06%
2020/01/31	0	21.35	0	0.00	21.35	0	1,769	0.00%
2020/01/30	0	21.35	3	21.55	21.35	-3	1,783	-0.17%
2020/01/20	1	23.75	0	0.00	23.70	1	1,796	0.06%
2020/01/16	0	0.00	4	23.35	23.25	-4	1,946	-0.21%
2020/01/13	1	23.10	0	0.00	23.30	1	1,990	0.05%
2020/01/06	0	0.00	20	22.50	22.50	-20	1,918	-1.04%
2020/01/03	0	0.00	1	22.90	22.80	-1	1,909	-0.05%
2019/12/31	1	22.40	0	0.00	22.55	1	1,859	0.05%
2019/12/26	0.1	22.30	0	0.00	22.45	0.1	1,846	0.01%
2019/12/24	1	22.60	0	0.00	22.50	1	1,841	0.05%
2019/12/18	0	0.00	2	23.50	23.20	-2	1,820	-0.11%
2019/12/17	0	0.00	40	23.44	23.70	-40	1,799	-2.22%
2019/12/13	3	23.00	2	22.98	22.90	1	1,763	0.06%
2019/12/12	2	23.30	0	0.00	23.10	2	1,754	0.11%
2019/12/11	0	0.00	6	22.94	22.80	-6	1,728	-0.35%
2019/12/06	1	23.25	1	23.00	22.95	0	1,710	0.00%
2019/12/05	24	24.15	1	24.20	23.50	23	1,683	1.37%
2019/11/28	15	23.58	10	23.35	23.00	5	1,488	0.34%
2019/11/26	1	22.65	0	0.00	22.60	1	1,456	0.07%
2019/11/22	1	22.30	0	0.00	22.00	1	1,455	0.07%
2019/11/21	0	0.00	1	22.25	22.25	-1	1,449	-0.07%
2019/11/19	0	0.00	0.1	22.55	22.55	-0.1	1,463	0.00%
2019/11/15	20	23.28	0	0.00	23.35	20	1,422	1.41%
2019/11/13	15	23.33	0	0.00	23.50	15	1,354	1.11%
2019/11/12	33	23.46	31	23.70	23.15	2	1,293	0.15%
2019/11/08	3	22.90	2	22.65	22.70	1	1,080	0.09%
2019/10/24	5	22.13	0	0.00	22.35	5	564	0.89%
2019/10/23	7	20.15	8	20.12	21.00	-1	472	-0.21%
2019/10/21	1	19.95	0	0.00	19.85	1	408	0.24%
2019/10/17	0	19.80	0	0.00	19.80	0	412	0.00%
2019/09/23	5	20.10	0	0.00	20.25	5	402	1.24%
2019/09/09	0	0.00	5	20.30	20.35	-5	358	-1.39%
2019/09/06	5	20.90	1	21.20	20.65	4	348	1.15%
2019/08/30	0	0.00	1	20.35	20.35	-1	304	-0.33%
2019/08/29	1	20.55	142	20.42	20.50	-141	293	-48.05%	大賣/鉅額交易
2019/08/28	34	20.15	34	20.23	20.15	0	252	0.00%
2019/08/27	141	20.06	0	0.00	20.35	141	238	59.03%	大買/鉅額交易
2019/08/23	0	0.00	1	20.00	19.90	-1	210	-0.48%
2019/08/21	1	18.95	0	0.00	19.15	1	171	0.58%
2019/08/07	0	0.00	0.1	19.10	19.05	-0.1	163	-0.03%
2019/07/26	1	19.20	0	19.10	19.20	1	194	0.51%
2019/07/17	0	20.05	0	0.00	20.15	0	209	0.00%
2019/07/16	0	0.00	1	20.25	20.25	-1	209	-0.48%
2019/07/12	0	0.00	2	20.25	20.30	-2	213	-0.94%
2019/07/08	6	19.85	0	0.00	19.85	6	232	2.58%
2019/06/28	1	19.45	0	0.00	19.45	1	299	0.33%
2019/06/18	2	19.20	0	0.00	19.20	2	323	0.62%
2019/06/14	2	19.20	0	0.00	19.25	2	330	0.61%
2019/06/12	10	19.20	0	0.00	19.25	10	337	2.96%
2019/06/10	1	19.05	0	0.00	19.05	1	341	0.29%
2019/05/14	2	18.85	0	0.00	18.85	2	420	0.48%
2019/05/08	0	20.00	0	0.00	20.05	0	400	0.00%
2019/04/19	0	20.65	0	0.00	20.70	0	341	0.00%
2019/04/17	1	21.05	0	0.00	21.00	1	338	0.30%
2019/04/16	0	0.00	0	20.55	20.55	0	325	0.00%
2019/04/15	0	0.00	0	20.45	20.50	0	320	0.00%
2019/04/12	0	20.35	0	0.00	20.35	0	318	0.00%
2019/04/10	0	20.90	0	0.00	20.90	0	305	0.00%
2019/04/09	40	21.80	240	21.91	21.30	-200	298	-66.90%	大賣/鉅額交易
2019/04/08	210	21.12	10	21.73	21.80	200	262	76.20%	大買/鉅額交易
2019/03/28	0	0.00	0	20.35	20.40	0	239	0.00%
2019/03/27	0	20.30	0	0.00	20.35	0	241	0.00%
2019/03/26	0	20.25	0	0.00	20.25	0	242	0.00%
2019/03/25	0.1	20.40	0	0.00	20.45	0.1	241	0.02%
2019/03/22	0	20.60	0	0.00	20.65	0	239	0.01%
2019/03/21	10	20.63	0	0.00	20.65	10	237	4.21%
2019/03/20	0	20.30	0	0.00	20.45	0	236	0.00%
2019/03/19	0.1	20.25	0	0.00	20.25	0.1	247	0.04%
2019/03/18	0	20.25	0	0.00	20.25	0	262	0.01%
2019/03/14	0	20.05	0	0.00	20.10	0	255	0.00%
2019/03/13	0	20.30	0	0.00	20.40	0	255	0.00%
2019/03/11	0	20.10	0	0.00	20.20	0	253	0.01%
2019/03/08	0	20.20	0	0.00	20.20	0	252	0.00%
2019/03/07	0	20.10	0	0.00	20.20	0	253	0.00%
2019/03/05	0	20.40	0	0.00	20.45	0	250	0.00%
2019/03/04	0	20.40	0	0.00	20.50	0	245	0.00%
2019/02/27	0	20.10	0	0.00	20.15	0	239	0.00%
2019/02/26	0	20.05	0	0.00	20.15	0	237	0.00%
2019/02/25	0	20.05	0	0.00	20.15	0	231	0.00%
2019/02/22	0.2	19.75	0	0.00	19.75	0.2	221	0.07%
2019/02/18	0	19.30	0	0.00	19.40	0	213	0.00%
2019/02/13	0	0.00	1	18.70	18.65	-1	188	-0.53%
2019/02/11	0	18.30	0	0.00	18.40	0	185	0.01%
2019/01/28	0	18.25	0	0.00	18.35	0	187	0.00%
2019/01/25	1	18.30	0	0.00	18.35	1	190	0.53%
2019/01/23	0	18.10	0	0.00	18.20	0	197	0.00%
2019/01/22	0	18.05	0	0.00	18.15	0	197	0.00%
2019/01/21	3	18.42	0	0.00	18.35	3	202	1.48%
2019/01/17	0	18.25	1	18.30	18.30	-1	224	-0.45%
2019/01/16	0	18.30	0	0.00	18.40	0	227	0.00%
2019/01/15	1	18.10	0	0.00	18.35	1	231	0.43%
2019/01/14	0	18.10	0	0.00	18.10	0	235	0.00%
2019/01/11	0	17.90	0	0.00	18.05	0	248	0.00%
2019/01/10	0	18.00	0	0.00	18.00	0	252	0.00%
2019/01/09	0	18.15	0	0.00	18.10	0	262	0.00%
2019/01/08	0	17.90	0	0.00	17.95	0	264	0.00%
2019/01/07	0	17.85	0	0.00	17.85	0	268	0.00%
2019/01/04	0.1	17.70	0	0.00	17.70	0.1	275	0.04%
2019/01/03	0	17.70	0	0.00	17.70	0	286	0.00%
2018/12/22	0	17.90	0	0.00	17.85	0	355	0.00%
2018/12/18	0	0.00	1	18.45	18.40	-1	364	-0.27%
2018/12/17	0.6	18.55	0	0.00	18.60	0.6	366	0.17%
2018/12/14	0	18.60	0	0.00	18.65	0	368	0.00%
2018/12/13	1	19.05	0	0.00	18.80	1	372	0.27%
2018/12/11	0	19.15	0	0.00	19.20	0	367	0.00%
2018/12/10	0	18.45	0	0.00	18.45	0	353	0.00%
2018/12/06	0	18.40	0	0.00	18.40	0	358	0.00%
2018/12/05	0.2	18.75	0	0.00	18.80	0.2	358	0.06%
2018/11/30	0	18.45	0	0.00	18.75	0	362	0.00%
2018/11/29	0.1	18.25	0	0.00	18.35	0.1	361	0.01%
2018/11/20	0	18.00	0	0.00	18.05	0	359	0.00%
2018/11/16	0	18.15	0	0.00	18.20	0	369	0.00%
2018/11/15	0	18.00	0	0.00	18.10	0	380	0.00%
2018/11/14	0	17.95	0	0.00	18.00	0	393	0.00%
2018/11/13	0	17.85	0	0.00	17.85	0	398	0.00%
2018/10/25	0	17.35	0	0.00	17.35	0	522	0.00%
2018/10/08	0	0.00	0	18.60	18.65	0	500	0.00%
2018/10/05	0.1	18.75	0	0.00	18.70	0.1	500	0.02%
2018/10/04	0	0.00	0	19.05	19.05	0	492	0.00%
2018/10/03	0	19.15	0	0.00	19.15	0	492	0.00%
2018/10/02	0	0.00	0	19.10	19.20	0	551	0.00%
2018/10/01	1	19.00	1	18.95	19.50	0	553	0.00%
2018/09/27	0.1	18.95	0	0.00	19.00	0.1	554	0.02%
2018/09/21	0	0.00	0	18.80	18.80	0	548	0.00%
2018/09/20	0	0.00	0	19.80	18.90	0	545	0.00%
2018/09/19	0	0.00	0	19.20	19.20	0	505	0.00%
2018/09/18	0	0.00	0	18.75	18.85	0	496	0.00%
2018/09/14	0	0.00	1	18.90	19.05	-1	491	-0.21%
2018/09/13	0	0.00	0	18.90	18.90	0	488	0.00%
2018/09/12	0	0.00	1	18.85	18.90	-1	489	-0.20%
2018/09/10	4	18.98	2	18.83	19.05	2	494	0.40%
2018/09/07	0	0.00	0	18.80	18.75	0	495	0.00%
2018/08/30	0	0.00	0	19.65	19.50	0	572	0.00%
2018/08/24	15	19.55	0	19.80	19.55	15	629	2.38%
2018/08/23	0	0.00	0	21.35	19.55	0	633	0.00%
2018/08/22	0	0.00	0	19.45	19.45	0	636	0.00%
2018/08/14	0	0.00	0	19.70	19.70	0	654	0.00%
2018/08/10	6	20.03	1	20.05	19.90	5	647	0.77%
2018/08/09	5	20.29	0	0.00	20.20	5	636	0.79%
2018/08/08	0	0.00	5	20.50	20.45	-5	634	-0.79%
2018/08/07	14	20.49	8	20.40	20.35	6	628	0.95%
2018/08/03	0.1	20.00	0	0.00	20.05	0.1	636	0.02%
2018/08/01	0.1	20.35	0	0.00	20.35	0.1	610	0.01%
2018/07/31	0	0.00	4	20.25	20.20	-4	607	-0.66%
2018/07/26	4	21.05	0	0.00	21.05	4	591	0.68%
2018/07/20	0	0.00	1	20.75	20.70	-1	542	-0.18%
2018/07/19	0	0.00	0	20.70	20.85	0	543	0.00%
2018/07/13	1	20.70	0	0.00	20.75	1	556	0.18%
2018/06/08	12	22.03	2	22.05	21.85	10	501	2.00%
2018/06/04	1	21.90	0	0.00	21.75	1	482	0.21%
2018/06/01	20	21.08	1	21.10	21.30	19	452	4.20%
2018/05/25	0	0.00	1	21.00	21.00	-1	464	-0.22%
2018/05/24	1	21.15	0	0.00	21.10	1	493	0.20%
2018/05/14	0	0.00	1	20.40	20.65	-1	553	-0.18%
2018/05/10	0	0.00	1	20.05	20.05	-1	532	-0.19%
2018/05/08	0	0.00	0	20.00	20.00	0	536	0.00%
2018/05/07	0	0.00	1	19.90	19.95	-1	541	-0.18%
2018/05/04	1	19.75	0	0.00	19.80	1	542	0.18%
2018/05/03	0	0.00	0	19.50	19.50	0	549	0.00%
2018/04/30	0	0.00	1	19.90	19.90	-1	546	-0.18%
2018/04/19	0	0.00	1	20.40	20.45	-1	546	-0.18%
2018/04/18	2	20.58	0	20.60	20.65	2	549	0.36%
2018/04/17	0	0.00	0	20.10	20.25	0	533	0.00%
2018/04/12	0	20.10	0	0.00	20.25	0	544	0.00%
2018/04/11	0	21.25	8	20.25	20.25	-8	553	-1.45%
2018/04/10	0	20.15	0	0.00	20.15	0	552	0.00%
2018/04/09	0	0.00	3	20.30	20.10	-3	552	-0.54%
2018/04/03	0	20.40	0	0.00	20.40	0	554	0.00%
2018/04/02	4	20.70	2	20.80	20.60	2	557	0.36%
2018/03/31	1	20.45	0	0.00	20.45	1	549	0.18%
2018/03/26	0	20.20	0	0.00	20.35	0	641	0.00%
2018/03/22	1	20.70	0	0.00	20.60	1	650	0.15%
2018/03/20	0	0.00	105	20.71	20.80	-105	648	-16.18%	大賣/鉅額交易
2018/03/14	0	0.00	1	21.10	21.10	-1	661	-0.15%
2018/03/12	0	0.00	2	21.18	21.15	-2	676	-0.30%
2018/03/09	0	21.20	3	20.80	21.10	-3	644	-0.46%
2018/03/08	10	20.55	10	20.50	20.45	0	634	0.00%
2018/03/07	0	0.00	2	20.30	20.35	-2	636	-0.31%
2018/03/01	4	20.30	0	0.00	20.50	4	651	0.61%
2018/02/27	2	20.47	0	0.00	20.35	2	645	0.31%
2018/02/26	11	20.61	2	20.45	20.20	9	638	1.41%
2018/02/21	3	19.15	0	0.00	19.15	3	637	0.47%
2018/02/08	0	0.00	1	19.45	19.40	-1	624	-0.16%
2018/02/07	8	19.84	1	20.20	19.50	7	628	1.11%
2018/02/06	1	19.90	1	19.75	19.30	0	608	0.00%
2018/02/05	0	0.00	1	20.50	20.50	-1	598	-0.17%
2018/02/01	1	20.90	0	0.00	20.75	1	620	0.16%
2018/01/31	90	20.98	0	0.00	20.90	90	635	14.17%
2018/01/25	0	20.85	0	0.00	21.00	0	759	0.00%
2018/01/24	0	21.20	0	0.00	21.00	0	766	0.00%
2018/01/23	0	21.00	0	0.00	21.05	0	773	0.00%
2018/01/17	0	21.15	0	0.00	21.20	0	890	0.00%
2018/01/12	2	21.38	0	0.00	21.35	2	911	0.22%
2018/01/09	0	0.00	2	21.50	21.10	-2	914	-0.22%
2018/01/08	0	0.00	1	21.70	21.60	-1	916	-0.11%
2018/01/05	1	21.80	0	0.00	21.85	1	921	0.11%
2018/01/03	1	21.75	0	0.00	21.75	1	926	0.11%