佳龍 (9955)-元大-中壢券商分點個股進出

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)

股價
32.05
漲跌
▼0.60
漲幅
-1.84%
成交量
809張
產業
上市綠能環保
87人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳龍 (9955)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	2	31.93	1	32.10	32.05	1	2,579	0.04%
2024/05/02	3	32.97	0.1	33.60	32.65	2.9	2,567	0.11%
2024/04/30	1	32.75	0	0.00	32.55	1	2,557	0.04%
2024/04/26	2	33.15	0	0.00	33.00	2	2,539	0.08%
2024/04/25	0.1	32.20	0	0.00	31.80	0.1	2,520	0.00%
2024/04/24	0.1	32.52	2	32.25	32.85	-1.9	2,509	-0.08%
2024/04/23	1.5	32.21	6	31.99	32.00	-4.5	2,489	-0.18%
2024/04/22	4.3	35.31	14.1	35.17	34.75	-9.7	2,451	-0.40%
2024/04/19	42.5	39.95	56.3	40.54	38.50	-13.7	2,386	-0.58%
2024/04/18	60.1	40.78	31.4	39.80	38.00	28.7	1,942	1.48%
2024/04/17	24	38.02	20	38.02	38.60	4	1,684	0.24%
2024/04/16	6.4	34.68	14	35.04	35.10	-7.6	1,447	-0.52%
2024/04/15	11	31.42	37.8	31.62	31.95	-26.8	1,275	-2.10%
2024/04/12	4	28.98	18	28.89	29.05	-14	1,063	-1.32%
2024/04/11	1	27.85	0	0.00	28.00	1	971	0.10%
2024/04/10	14	28.40	5	28.40	28.40	9	941	0.96%
2024/04/09	9	28.53	11	28.41	28.85	-2	862	-0.23%
2024/04/08	2	26.53	12	26.38	27.35	-10	612	-1.63%
2024/04/03	5	25.37	3	25.28	24.90	2	502	0.40%
2024/04/02	3	25.07	0	0.00	25.20	3	489	0.61%
2024/04/01	0	0.00	1.2	25.27	25.55	-1.2	480	-0.25%
2024/03/29	6	25.23	5.1	25.46	24.75	0.9	458	0.20%
2024/03/26	6	23.40	0	0.00	23.35	6	402	1.49%
2024/03/25	4	23.70	0	0.00	23.80	4	400	1.00%
2024/03/22	12	23.82	1	23.80	23.85	11	405	2.72%
2024/03/21	5	23.87	0	0.00	23.90	5	401	1.25%
2024/03/20	1	23.30	0	0.00	23.35	1	395	0.25%
2024/03/19	0	0.00	1	23.30	23.25	-1	406	-0.25%
2024/03/18	0	0.00	0	23.45	23.45	0	406	0.00%
2024/03/11	0	0.00	8.3	25.21	25.15	-8.3	414	-2.00%
2024/03/08	1	25.00	5.3	25.35	24.90	-4.3	445	-0.96%
2024/03/07	14	25.37	6.6	25.67	25.20	7.4	522	1.42%
2024/03/06	0	0.00	0	24.95	24.70	0	457	-0.01%
2024/03/04	4	24.20	1	24.00	23.90	3	513	0.58%
2024/02/29	0	0.00	5	23.55	23.55	-5	524	-0.95%
2024/02/27	0	23.80	2	23.30	23.25	-2	525	-0.37%
2024/02/23	0	23.80	0	0.00	23.30	0	542	0.00%
2024/02/19	0.5	23.95	0	0.00	23.85	0.5	567	0.09%
2024/02/01	0	23.90	0	0.00	23.65	0	613	0.00%
2024/01/25	1	23.45	0	0.00	23.35	1	692	0.14%
2024/01/19	0	0.00	1	23.00	23.05	-1	837	-0.12%
2024/01/10	0.5	23.80	0	0.00	23.40	0.5	1,760	0.03%
2024/01/09	1	23.70	0	0.00	23.70	1	1,816	0.06%
2024/01/04	12	24.08	0	0.00	24.00	12	1,954	0.61%
2024/01/03	0.5	24.35	0	0.00	24.30	0.5	1,978	0.03%
2023/12/29	1	24.45	0	0.00	24.40	1	1,975	0.05%
2023/12/28	0	0.00	3	25.13	24.50	-3	1,975	-0.15%
2023/12/26	1	24.45	3	24.65	24.70	-2	1,962	-0.10%
2023/12/25	40	24.50	0	0.00	24.20	40	1,959	2.04%
2023/12/21	0	0.00	3	24.30	24.20	-3	1,953	-0.15%
2023/12/19	23	23.89	7	23.90	24.00	16	1,950	0.82%
2023/12/15	1	24.45	4	24.51	24.50	-3	1,942	-0.15%
2023/12/14	7	24.92	1	24.45	24.45	6	1,939	0.31%
2023/12/13	0	0.00	2	24.20	24.10	-2	1,933	-0.10%
2023/12/12	3	24.08	0	0.00	24.10	3	1,932	0.16%
2023/12/11	2	24.38	10	24.52	24.35	-8	1,925	-0.42%
2023/12/08	6	24.88	4	24.85	24.70	2	1,920	0.10%
2023/12/07	1	25.05	0	0.00	24.95	1	1,913	0.05%
2023/12/06	6	25.13	0	0.00	25.40	6	1,906	0.31%
2023/12/05	10	25.48	26	25.68	25.50	-16	1,891	-0.85%
2023/12/04	6	26.97	7.3	26.75	26.75	-1.3	1,844	-0.07%
2023/11/30	3	24.98	0.2	25.15	24.90	2.9	1,741	0.16%
2023/11/29	11	25.83	24	25.69	25.40	-13	1,728	-0.75%
2023/11/28	17	24.47	1	24.45	24.40	16	1,657	0.97%
2023/11/27	1	24.20	0	0.00	24.05	1	1,646	0.06%
2023/11/24	0.2	23.90	0	0.00	23.65	0.2	1,641	0.01%
2023/11/22	15	24.30	0	0.00	24.10	15	1,635	0.92%
2023/11/21	1	24.10	1	24.10	24.10	0	1,623	0.00%
2023/11/20	0	0.00	1	23.90	23.85	-1	1,619	-0.06%
2023/11/17	1	24.15	1	24.35	24.00	0	1,615	0.00%
2023/11/16	8	23.73	16	23.79	23.85	-8	1,598	-0.50%
2023/11/15	0.1	24.05	0	0.00	23.80	0.1	1,595	0.01%
2023/11/14	0	0.00	1	23.75	23.75	-1	1,590	-0.06%
2023/11/10	1	24.10	1	23.70	23.55	0	1,582	0.00%
2023/11/09	6	23.62	2	23.85	23.35	4	1,565	0.26%
2023/11/08	3	23.90	0	0.00	23.95	3	1,555	0.19%
2023/11/07	0	0.00	20	24.55	24.25	-20	1,548	-1.29%
2023/11/06	0	0.00	17	25.21	24.90	-17	1,550	-1.10%
2023/11/03	7	24.64	7	24.71	24.95	0	1,546	0.00%
2023/11/02	1	25.20	0	0.00	25.25	1	1,532	0.07%
2023/11/01	11	25.27	17	25.59	25.25	-6	1,556	-0.39%
2023/10/31	18	26.59	7	26.97	26.10	11	1,565	0.70%
2023/10/30	13	26.89	44	27.40	27.10	-31	1,730	-1.79%
2023/10/27	5	26.25	18	26.33	26.10	-13	1,691	-0.77%
2023/10/26	36	27.07	33	27.52	26.45	3	1,673	0.18%
2023/10/25	27	25.70	60	25.99	26.30	-33	1,583	-2.08%
2023/10/24	29	27.30	11	27.03	26.15	18	1,576	1.14%
2023/10/23	22	27.85	20.2	27.82	28.05	1.8	1,534	0.12%
2023/10/20	63	28.00	68.3	28.03	28.05	-5.3	1,399	-0.38%
2023/10/19	10	26.87	24.2	26.97	26.50	-14.2	1,129	-1.26%
2023/10/18	57	26.30	32.5	26.82	26.15	24.5	1,009	2.43%
2023/10/17	11	24.42	22.4	24.93	25.40	-11.4	833	-1.37%
2023/10/16	3.2	24.71	6.5	24.99	24.80	-3.3	795	-0.42%
2023/10/12	1	23.45	4	23.44	23.15	-3	702	-0.43%
2023/10/11	1	23.00	0	0.00	23.00	1	662	0.15%
2023/09/28	0	0.00	1	21.40	21.50	-1	645	-0.15%
2023/09/26	0	0.00	2.2	21.81	21.70	-2.2	658	-0.33%
2023/09/22	2	21.95	0	0.00	21.85	2	668	0.30%
2023/09/21	2	21.90	0	0.00	21.80	2	671	0.30%
2023/09/18	0	0.00	4	22.40	22.20	-4	673	-0.59%
2023/09/15	0	0.00	1	21.95	22.00	-1	670	-0.15%
2023/09/14	2	21.98	0	0.00	22.00	2	672	0.30%
2023/09/07	1	22.20	0	0.00	21.90	1	695	0.14%
2023/09/06	3	22.27	0	0.00	22.20	3	698	0.43%
2023/09/05	0	22.60	2	22.78	22.55	-2	700	-0.28%
2023/09/04	1	22.55	1	22.60	22.60	0	708	0.00%
2023/08/30	0	0.00	1	22.35	22.30	-1	738	-0.14%
2023/08/25	0	0.00	1	22.15	21.85	-1	747	-0.13%
2023/08/24	0	0.00	10	22.10	22.15	-10	753	-1.33%
2023/08/17	2	22.20	1	22.25	22.20	1	795	0.13%
2023/08/16	0	0.00	1	21.55	21.85	-1	808	-0.12%
2023/08/14	0	0.00	20	21.58	21.60	-20	844	-2.37%
2023/08/11	3	22.42	0	0.00	22.25	3	859	0.35%
2023/08/10	0	0.00	1	23.05	22.75	-1	861	-0.12%
2023/08/09	2	22.60	0	0.00	22.55	2	853	0.23%
2023/08/08	1	23.10	0	0.00	22.95	1	859	0.12%
2023/08/07	17	22.83	27	22.91	22.95	-10	880	-1.14%
2023/08/04	7	24.56	0	0.00	24.55	7	892	0.79%
2023/08/02	113.1	26.52	83	26.72	27.25	30.1	897	3.35%	大買/
2023/08/01	1	24.80	1	24.15	24.90	0	868	0.00%
2023/07/31	3	23.92	1	23.90	23.85	2	1,101	0.18%
2023/07/28	4	23.76	10	24.00	24.05	-6	1,209	-0.49%
2023/07/27	4	24.88	0	0.00	25.00	4	1,271	0.31%
2023/07/26	0	0.00	1	23.75	24.25	-1	1,256	-0.08%
2023/07/25	0	0.00	4	23.30	23.35	-4	1,256	-0.32%
2023/07/24	1	23.30	0	0.00	23.25	1	1,302	0.08%
2023/07/21	3	23.87	5	23.90	23.80	-2	1,422	-0.14%
2023/07/20	5	24.10	2	24.20	24.30	3	1,435	0.21%
2023/07/19	4	23.99	2	23.45	23.40	2	1,431	0.14%
2023/07/18	1	23.05	0	0.00	23.10	1	1,422	0.07%
2023/07/17	2	23.40	0	0.00	23.30	2	1,439	0.14%
2023/07/13	1	23.25	0	0.00	23.10	1	1,456	0.07%
2023/07/12	0	0.00	6	23.10	23.05	-6	1,487	-0.40%
2023/07/11	1	23.10	0	0.00	23.00	1	1,539	0.06%
2023/07/10	0	0.00	7	23.21	23.10	-7	1,564	-0.45%
2023/07/07	0	0.00	2	23.40	23.35	-2	1,584	-0.13%
2023/07/06	1.1	23.85	1	23.80	23.80	0.1	1,592	0.01%
2023/07/05	5	23.99	0	0.00	23.90	5	1,608	0.31%
2023/07/04	1	24.10	4	24.00	24.15	-3	1,634	-0.18%
2023/07/03	2	23.35	42	23.44	23.35	-40	1,770	-2.26%
2023/06/30	0	0.00	1	23.85	23.80	-1	1,805	-0.06%
2023/06/29	2	23.80	0	0.00	23.90	2	1,817	0.11%
2023/06/26	0	0.00	0.4	24.05	24.15	-0.4	1,873	-0.02%
2023/06/16	0	0.00	6	24.55	24.40	-6	2,298	-0.26%
2023/06/15	0	0.00	6	24.72	24.50	-6	2,456	-0.24%
2023/06/13	2	25.03	0	0.00	25.00	2	2,767	0.07%
2023/06/12	1	25.50	0	0.00	25.00	1	2,936	0.03%
2023/06/09	1	25.35	0	0.00	25.40	1	2,985	0.03%
2023/06/08	3	25.55	0	0.00	25.35	3	3,089	0.10%
2023/06/07	6	25.96	0	0.00	25.80	6	3,084	0.19%
2023/06/06	1	25.20	4	25.50	25.50	-3	3,065	-0.10%
2023/06/05	1	24.85	0	0.00	25.20	1	3,064	0.03%
2023/06/02	3	25.10	0	0.00	25.15	3	3,059	0.10%
2023/06/01	7	25.26	1	25.40	25.10	6	3,056	0.20%
2023/05/31	10	25.32	0	0.00	25.15	10	3,055	0.33%
2023/05/30	17	25.04	0	0.00	24.90	17	3,051	0.56%
2023/05/29	1	25.10	0	0.00	25.15	1	3,048	0.03%
2023/05/26	4	25.20	0	0.00	25.30	4	3,040	0.13%
2023/05/25	2	25.68	0	0.00	25.65	2	3,040	0.07%
2023/05/24	1	26.30	1	26.25	26.30	0	3,081	0.00%
2023/05/23	0	0.00	4	26.14	26.15	-4	3,075	-0.13%
2023/05/19	0	25.45	16	25.59	25.45	-16	3,054	-0.52%
2023/05/18	3	25.90	0	0.00	25.80	3	3,034	0.10%
2023/05/17	4	25.83	4	26.29	26.35	0	3,019	0.00%
2023/05/16	1	26.70	0	0.00	26.70	1	2,997	0.03%
2023/05/15	1	26.05	0	0.00	26.50	1	2,989	0.03%
2023/05/12	4	26.25	0	0.00	26.45	4	2,986	0.13%
2023/05/11	2	26.68	1	26.70	26.65	1	2,974	0.03%
2023/05/10	4	27.34	8	27.24	27.40	-4	2,945	-0.14%
2023/05/09	15	26.62	3	26.70	26.70	12	2,893	0.41%
2023/05/08	24	27.53	56	27.86	26.90	-32	2,866	-1.12%
2023/05/05	21	29.11	72	29.09	29.55	-51	2,703	-1.89%
2023/05/04	71	27.30	14	27.54	26.90	57	2,484	2.29%
2023/05/03	2	27.38	55	26.84	26.55	-53	2,373	-2.23%
2023/05/02	2	26.33	0	0.00	26.25	2	2,304	0.09%
2023/04/28	8	26.64	3	26.55	26.70	5	2,291	0.22%
2023/04/27	10	26.48	10	26.62	26.65	0	2,292	0.00%
2023/04/26	79	26.54	13	26.63	26.40	66	2,299	2.87%
2023/04/25	2	25.45	2	25.13	25.00	0	2,196	0.00%
2023/04/21	1	25.30	0	0.00	24.90	1	2,203	0.05%
2023/04/20	2	25.35	0	0.00	25.25	2	2,206	0.09%
2023/04/19	1	25.70	0.1	26.05	25.65	0.9	2,215	0.04%
2023/04/18	7	26.01	13	26.01	26.00	-6	2,306	-0.26%
2023/04/17	5	26.24	0	0.00	26.05	5	2,346	0.21%
2023/04/14	14	26.76	18	27.39	26.75	-4	2,319	-0.17%
2023/04/13	4	26.73	2	27.45	26.40	2	2,267	0.09%
2023/04/12	0.1	27.00	1	26.80	26.65	-0.9	2,242	-0.04%
2023/04/11	2	26.50	2	26.68	26.70	0	2,222	0.00%
2023/04/07	2	26.35	4	26.25	26.70	-2	2,197	-0.09%
2023/04/06	57	27.17	52	26.96	26.50	5	2,169	0.23%
2023/03/31	2	25.60	5	25.70	25.60	-3	2,030	-0.15%
2023/03/30	1	24.90	0	0.00	24.90	1	1,993	0.05%
2023/03/29	1	25.40	0	0.00	25.15	1	1,984	0.05%
2023/03/28	4	25.11	1	25.85	25.35	3	1,980	0.15%
2023/03/27	8	25.84	1	25.95	25.65	7	1,963	0.36%
2023/03/24	0	0.00	4	26.19	26.25	-4	1,950	-0.21%
2023/03/23	12	26.63	7	26.73	26.15	5	1,908	0.26%
2023/03/22	19	25.81	8	25.85	25.85	11	1,767	0.62%
2023/03/21	15	25.66	28	25.82	26.65	-13	1,690	-0.77%
2023/03/20	43	26.05	23	25.65	25.50	20	1,556	1.29%
2023/03/17	26	24.78	30	24.95	25.30	-4	1,406	-0.28%
2023/03/16	3	24.95	13.2	25.35	25.40	-10.2	1,140	-0.89%
2023/03/15	39	22.83	48	23.10	23.10	-9	1,093	-0.82%
2023/03/14	0	0.00	14	23.80	23.80	-14	954	-1.47%
2023/03/13	52	21.82	73	21.76	21.65	-21	918	-2.29%
2023/03/10	1	20.65	0	0.00	20.65	1	846	0.12%
2023/03/09	1	20.80	0	0.00	20.80	1	846	0.12%
2023/03/06	0	0.00	5	21.30	21.05	-5	846	-0.59%
2023/03/03	8	20.88	7	21.16	20.95	1	846	0.12%
2023/03/01	29	21.00	0	0.00	20.85	29	843	3.44%
2023/02/23	3.2	21.26	5	21.35	21.30	-1.8	837	-0.22%
2023/02/22	15	22.03	23	21.90	21.75	-8	828	-0.96%
2023/02/21	6	20.70	1	20.80	20.80	5	786	0.64%
2023/02/20	0	0.00	6	20.90	20.95	-6	811	-0.74%
2023/02/17	7	20.65	0	0.00	20.65	7	811	0.86%
2023/02/13	2	20.58	1	20.75	20.65	1	821	0.12%
2023/02/10	11	20.95	2	21.00	20.65	9	822	1.09%
2023/02/09	1	21.50	1.2	21.25	21.25	-0.2	823	-0.02%
2023/02/08	0	0.00	1	21.30	21.35	-1	836	-0.12%
2023/02/07	1	21.10	1	21.15	21.20	0	835	0.00%
2023/02/06	6	21.10	1	21.15	21.05	5	836	0.60%
2023/02/03	2	21.93	2	21.83	21.65	0	828	0.00%
2023/02/02	15	22.58	8	22.61	22.00	7	819	0.85%
2023/01/31	2	21.75	0	0.00	21.75	2	782	0.26%
2023/01/30	0	0.00	1	21.55	21.55	-1	776	-0.13%
2023/01/17	2	21.65	5	21.40	21.35	-3	767	-0.39%
2023/01/16	16	22.43	21	22.58	22.55	-5	742	-0.67%
2023/01/13	11	21.60	2	21.60	21.10	9	691	1.30%
2023/01/11	0	0.00	6	21.40	21.40	-6	684	-0.88%
2023/01/10	1	22.30	0	0.00	22.15	1	667	0.15%
2023/01/09	1	22.55	5.1	22.61	22.90	-4.1	658	-0.61%
2023/01/06	18.1	22.76	9	22.83	22.65	9.1	633	1.43%
2023/01/05	10	22.42	5	22.84	23.10	5	538	0.93%
2022/12/30	0	0.00	13	20.03	19.80	-13	482	-2.70%
2022/12/29	4	19.71	0	0.00	19.90	4	483	0.83%
2022/12/28	2	20.10	0	0.00	20.15	2	485	0.41%
2022/12/26	1	20.40	0	0.00	20.40	1	491	0.20%
2022/12/23	4	20.73	0	20.30	20.55	4	495	0.81%
2022/12/20	3	21.60	3	21.10	21.10	0	498	0.00%
2022/12/19	2	21.45	3	21.43	21.10	-1	500	-0.20%
2022/12/16	3	21.13	2.1	21.60	21.55	0.9	502	0.18%
2022/12/15	1	21.30	1	21.55	21.30	0	517	0.00%
2022/12/14	0	0.00	1	21.20	21.25	-1	513	-0.19%
2022/12/13	7	20.95	7	20.93	20.95	0	500	0.00%
2022/12/09	1	20.95	0	0.00	20.90	1	515	0.19%
2022/12/08	0	0.00	1	20.45	20.15	-1	518	-0.19%
2022/12/06	5	21.12	3	20.83	20.45	2	611	0.33%
2022/12/05	1	20.15	3	20.68	20.65	-2	593	-0.34%
2022/12/02	4	20.06	5	20.29	19.85	-1	586	-0.17%
2022/11/30	0	0.00	1	19.00	19.00	-1	597	-0.17%
2022/11/29	1	18.60	0	0.00	18.60	1	615	0.16%
2022/11/28	0	0.00	1	18.25	18.35	-1	663	-0.15%
2022/11/25	0.1	18.35	0	0.00	18.30	0.1	712	0.01%
2022/11/23	0.1	18.30	2	18.15	18.30	-1.9	813	-0.24%
2022/11/18	0	0.00	2	18.33	18.35	-2	924	-0.22%
2022/11/16	4	19.06	2	19.60	18.05	2	973	0.21%
2022/11/15	0.1	18.45	0	0.00	18.35	0.1	953	0.01%
2022/11/04	6	17.99	6	18.32	17.75	0	1,076	0.00%
2022/10/27	8	17.15	8	17.10	17.20	0	2,023	0.00%
2022/10/26	1	16.60	0	0.00	16.65	1	2,086	0.05%
2022/10/19	1	17.55	1	17.70	17.60	0	2,101	0.00%
2022/10/13	0	0.00	1	16.95	16.50	-1	2,093	-0.05%
2022/10/07	0.1	18.30	0	0.00	18.20	0.1	2,086	0.00%
2022/10/04	0	0.00	0.5	18.47	18.35	-0.5	2,091	-0.02%
2022/10/03	0	0.00	5	18.05	17.75	-5	2,087	-0.24%
2022/09/30	0	0.00	0.5	18.00	18.00	-0.5	2,089	-0.02%
2022/09/29	0	0.00	1.5	17.93	17.85	-1.5	2,089	-0.07%
2022/09/28	1	17.55	0.2	17.90	17.50	0.9	2,090	0.04%
2022/09/27	0	0.00	6	18.11	18.45	-6	2,087	-0.29%
2022/09/26	2	18.15	5	18.10	17.75	-3	2,085	-0.14%
2022/09/23	2	19.15	10	18.85	18.85	-8	2,083	-0.38%
2022/09/22	1	19.25	0	0.00	19.25	1	2,087	0.05%
2022/09/21	0	0.00	6	19.30	19.15	-6	2,067	-0.29%
2022/09/20	10	19.70	0	0.00	19.60	10	2,069	0.48%
2022/09/19	1	19.55	0	0.00	19.60	1	2,078	0.05%
2022/09/16	5	19.76	13	19.80	20.00	-8	2,076	-0.39%
2022/09/15	1.5	20.55	0	0.00	20.55	1.5	2,057	0.07%
2022/09/14	44	21.32	33	21.65	21.00	11	2,050	0.54%
2022/09/13	0	0.00	9	21.58	21.00	-9	1,981	-0.45%
2022/09/12	1	21.50	13	21.40	21.30	-12	1,969	-0.61%
2022/09/07	11	20.71	1	20.65	20.65	10	1,975	0.51%
2022/09/06	14	21.48	3	21.82	21.25	11	1,980	0.56%
2022/09/05	1	21.70	0	0.00	21.45	1	1,965	0.05%
2022/09/02	8	22.19	5	22.54	22.10	3	1,992	0.15%
2022/09/01	11	22.18	0	0.00	21.75	11	2,064	0.53%
2022/08/31	2	22.68	19	22.78	22.60	-17	2,071	-0.82%
2022/08/30	19	22.33	22	22.61	22.80	-3	2,037	-0.15%
2022/08/29	39	22.17	64	22.46	21.70	-25	1,971	-1.27%
2022/08/26	0	0.00	1	21.65	21.55	-1	1,879	-0.05%
2022/08/24	3	21.45	1	21.30	21.45	2	1,877	0.11%
2022/08/23	3	21.93	24	21.87	21.65	-21	1,871	-1.12%
2022/08/22	4	20.96	3	20.85	20.80	1	1,826	0.05%
2022/08/19	6	21.28	16	21.44	21.20	-10	1,824	-0.55%
2022/08/17	5	21.32	0	0.00	21.25	5	1,807	0.28%
2022/08/16	52	21.49	0	0.00	21.60	52	1,806	2.88%
2022/08/15	0	0.00	2	22.48	21.85	-2	1,792	-0.11%
2022/08/12	5	21.90	0	0.00	21.55	5	1,763	0.28%
2022/08/11	0	0.00	4	21.35	21.40	-4	1,750	-0.23%
2022/08/10	28	22.66	25	22.61	21.80	3	1,759	0.17%
2022/08/09	14	21.94	16	21.84	22.25	-2	1,580	-0.13%
2022/08/08	13	20.61	0	0.00	20.25	13	1,470	0.88%
2022/08/05	1	21.15	3	21.40	21.30	-2	1,448	-0.14%
2022/08/04	42	22.91	43	22.24	22.20	-1	1,393	-0.07%
2022/08/03	48	22.76	42	22.69	23.15	6	1,198	0.50%
2022/08/02	23	20.52	28	21.29	21.60	-5	852	-0.59%
2022/08/01	1	19.65	0	0.00	19.65	1	805	0.12%
2022/07/13	0	0.00	3	19.30	19.25	-3	1,152	-0.26%
2022/07/04	1	18.30	1	18.55	18.90	0	1,916	0.00%
2022/07/01	4.1	18.95	4	18.58	18.25	0.1	1,960	0.00%
2022/06/30	1	19.30	2.8	19.63	19.20	-1.8	2,010	-0.09%
2022/06/29	0	0.00	1	20.15	20.15	-1	2,066	-0.05%
2022/06/27	1	20.95	10	21.20	21.10	-9	2,246	-0.40%
2022/06/24	0	0.00	0.5	20.15	20.10	-0.5	2,356	-0.02%
2022/06/23	4	19.50	0	0.00	19.65	4	2,470	0.16%
2022/06/21	10	20.90	0	0.00	20.80	10	2,932	0.34%
2022/06/20	0.2	19.98	10	19.65	19.35	-9.9	3,506	-0.28%
2022/06/16	6	20.82	3	20.60	20.35	3	3,651	0.08%
2022/06/15	10.3	22.20	2	21.35	21.30	8.3	3,891	0.21%
2022/06/14	6	22.39	15	22.27	22.20	-9	3,930	-0.23%
2022/06/13	18	23.64	23	23.67	23.10	-5	4,006	-0.12%
2022/06/10	21.1	25.16	5	25.27	24.00	16.1	3,988	0.40%
2022/06/09	12	23.78	17	24.10	25.10	-5	3,883	-0.13%
2022/06/08	1	22.95	0	0.00	22.85	1	3,844	0.03%
2022/06/01	0	22.50	0	0.00	22.40	0	3,982	0.00%
2022/05/30	6	22.79	1	22.65	23.00	5	4,039	0.12%
2022/05/27	0	0.00	0.1	22.50	22.25	-0.1	4,077	0.00%
2022/05/24	2	22.90	0	0.00	22.65	2	4,659	0.04%
2022/05/20	1	23.40	0	0.00	23.00	1	5,805	0.02%
2022/05/19	1	22.90	3	22.67	22.95	-2	6,095	-0.03%
2022/05/18	2	24.40	2	24.30	23.70	0	6,156	0.00%
2022/05/13	1	22.85	0	0.00	22.85	1	6,379	0.02%
2022/05/12	3.1	23.16	4	22.98	22.45	-0.9	6,389	-0.01%
2022/05/11	0	23.00	0	0.00	23.15	0	6,375	0.00%
2022/05/10	2	23.33	5	23.55	23.75	-3	6,363	-0.05%
2022/05/09	4	23.61	5	23.49	23.55	-1	6,350	-0.02%
2022/05/06	1.1	24.35	51	24.40	24.20	-49.9	6,330	-0.79%
2022/05/05	4	25.31	8	25.44	25.30	-4	6,316	-0.06%
2022/05/04	4	25.31	2	24.75	24.80	2	6,297	0.03%
2022/05/03	0	0.00	23	24.86	25.25	-23	6,279	-0.37%
2022/04/29	1	25.20	1	25.35	25.40	0	6,256	0.00%
2022/04/28	1	24.90	0	0.00	25.00	1	6,235	0.02%
2022/04/27	0	0.00	15	25.08	25.60	-15	6,215	-0.24%
2022/04/26	8	26.52	1	25.60	25.50	7	6,187	0.11%
2022/04/25	6	26.41	4	26.35	26.20	2	6,150	0.03%
2022/04/22	3	28.10	3	27.65	27.50	0	6,114	0.00%
2022/04/21	9	28.17	9	28.09	27.55	0	6,070	0.00%
2022/04/20	12	29.01	30	28.85	28.50	-18	6,015	-0.30%
2022/04/19	12.1	30.24	17	29.93	29.95	-4.9	5,958	-0.08%
2022/04/18	9	31.52	11	31.32	30.35	-2	5,914	-0.03%
2022/04/15	9	32.76	9	31.89	31.45	0	5,843	0.00%
2022/04/14	45	33.88	15	33.79	32.55	30	5,766	0.52%
2022/04/13	13	32.89	5	32.77	32.50	8	5,595	0.14%
2022/04/12	24	32.88	15	33.21	32.70	9	5,550	0.16%
2022/04/11	74	32.94	97	33.18	32.40	-23	5,445	-0.42%
2022/04/08	1	31.25	3.3	30.85	30.95	-2.3	5,155	-0.04%
2022/04/07	2	30.60	1	29.95	29.95	1	5,114	0.02%
2022/04/06	3	31.00	5	31.19	31.20	-2	5,063	-0.04%
2022/04/01	3	32.37	2	32.18	31.55	1	5,002	0.02%
2022/03/31	25.2	32.10	34	31.98	31.35	-8.8	4,932	-0.18%
2022/03/30	14	30.95	4	30.96	31.15	10	4,802	0.21%
2022/03/29	23	32.83	9.1	32.88	32.15	13.9	4,743	0.29%
2022/03/28	9	31.39	15	31.44	33.15	-6	4,622	-0.13%
2022/03/25	68.2	31.49	26.2	31.70	31.35	42.1	4,502	0.93%
2022/03/24	47	33.12	57	32.93	33.15	-10	4,337	-0.23%
2022/03/23	127.2	33.33	116.5	33.33	32.00	10.7	4,029	0.27%	大買/大賣/
2022/03/22	16	30.84	14	30.96	31.50	2	3,443	0.06%
2022/03/21	12	27.97	7.1	28.65	28.65	4.9	3,343	0.15%
2022/03/18	30	25.76	32.3	25.99	26.05	-2.3	3,263	-0.07%
2022/03/17	11.1	24.10	0	0.00	23.70	11.1	3,009	0.37%
2022/03/16	2.2	24.01	3	24.57	24.45	-0.9	2,953	-0.03%
2022/03/15	2.3	22.73	0	0.00	22.65	2.3	2,851	0.08%
2022/03/14	2	25.00	1	25.10	25.00	1	2,819	0.04%
2022/03/11	3	24.75	0	0.00	24.95	3	2,796	0.11%
2022/03/10	0	0.00	3	23.55	24.10	-3	2,778	-0.11%
2022/03/09	2	24.53	0	0.00	24.60	2	2,753	0.07%
2022/03/08	3	24.88	0	0.00	24.00	3	2,734	0.11%
2022/03/07	4	26.33	5	26.72	26.00	-1	2,691	-0.04%
2022/03/04	0	0.00	4	25.25	24.55	-4	2,612	-0.15%
2022/03/03	2	24.23	4	24.50	24.30	-2	2,577	-0.08%
2022/03/02	0	0.00	1	25.60	25.10	-1	2,549	-0.04%
2022/03/01	4	24.93	5	24.75	24.85	-1	2,502	-0.04%
2022/02/25	16	27.17	2	27.38	26.50	14	2,429	0.58%
2022/02/24	38	28.64	62	28.64	29.05	-24	2,319	-1.04%
2022/02/23	152	26.23	150	26.49	26.45	2	1,901	0.11%	大買/大賣/
2022/02/22	20.1	25.10	26.8	25.17	25.60	-6.8	1,109	-0.61%
2022/02/21	27.1	23.62	18	23.41	23.30	9.1	737	1.23%
2022/02/18	15	22.20	22	22.57	22.60	-7	437	-1.60%
2022/02/17	11	20.45	18.3	20.49	20.55	-7.3	361	-2.03%
2022/02/16	7	20.14	1	18.70	18.70	6	212	2.83%
2022/02/14	0	0.00	23	18.43	18.60	-23	100	-22.79%
2022/02/10	0.1	17.20	0	0.00	17.05	0.1	73	0.14%
2022/02/09	0.4	17.15	0	0.00	17.15	0.4	74	0.53%
2022/02/08	0	0.00	4	17.08	17.10	-4	75	-5.30%
2022/01/26	0	0.00	4	16.71	16.75	-4	76	-5.21%
2022/01/25	0	0.00	1	16.70	16.70	-1	77	-1.29%
2022/01/20	0	0.00	3	17.07	17.00	-3	100	-2.98%
2022/01/19	0	0.00	2	16.98	17.00	-2	100	-1.99%
2022/01/04	0.2	17.41	0	0.00	17.15	0.2	106	0.15%
2022/01/03	1	17.15	0	0.00	17.05	1	106	0.94%
2021/12/15	0	0.00	2	16.90	16.85	-2	99	-2.01%
2021/12/14	0	0.00	4	16.90	16.80	-4	99	-4.00%
2021/12/09	1	16.95	0	0.00	16.90	1	98	1.01%
2021/12/08	1	16.95	0	0.00	17.00	1	98	1.01%
2021/12/03	1	16.95	0	0.00	17.00	1	99	1.01%
2021/12/02	0.1	17.00	0	0.00	17.05	0.1	100	0.10%
2021/11/30	2	16.73	0	0.00	16.75	2	103	1.93%
2021/11/26	0	0.00	5	16.90	16.90	-5	105	-4.76%
2021/11/25	1	17.05	0	0.00	17.00	1	105	0.95%
2021/11/22	0	0.00	0.1	17.50	17.35	-0.1	105	-0.09%
2021/11/15	0.2	17.35	0	0.00	17.30	0.2	108	0.19%
2021/11/12	0.1	17.20	0	0.00	17.05	0.1	108	0.09%
2021/11/05	0	0.00	4	17.25	17.25	-4	105	-3.78%
2021/11/02	1	18.00	2	17.85	17.70	-1	108	-0.92%
2021/11/01	1	17.80	18	17.68	17.95	-17	108	-15.73%
2021/10/29	15	17.41	11	18.00	17.80	4	106	3.75%
2021/10/13	1	16.05	0	0.00	16.10	1	105	0.95%
2021/10/06	2	16.43	1	16.35	16.30	1	117	0.85%
2021/10/04	1	16.40	0	0.00	16.30	1	126	0.79%
2021/09/23	1	16.60	0	0.00	16.65	1	153	0.65%
2021/09/22	1	16.75	0	0.00	16.60	1	159	0.63%
2021/09/17	1	16.85	0	0.00	16.90	1	164	0.61%
2021/09/08	1	16.65	0	0.00	16.55	1	197	0.51%
2021/09/07	1	16.75	0	0.00	16.80	1	202	0.49%
2021/09/06	2	16.88	0	0.00	16.80	2	203	0.98%
2021/09/02	3	17.20	2	17.10	17.05	1	206	0.48%
2021/08/31	2	17.23	0	0.00	17.40	2	211	0.95%
2021/08/25	0	0.00	0.2	17.25	17.25	-0.2	236	-0.09%
2021/08/24	2	17.10	0	0.00	17.05	2	244	0.82%
2021/08/23	2	17.10	0	0.00	17.00	2	273	0.73%
2021/08/20	2	16.63	1	17.00	16.80	1	299	0.33%
2021/08/19	1	16.70	0	0.00	16.60	1	305	0.33%
2021/08/16	1	16.85	0	0.00	16.85	1	325	0.31%
2021/08/11	3	17.38	0	0.00	17.20	3	353	0.85%
2021/08/10	2	17.68	0	0.00	17.50	2	367	0.54%
2021/08/09	0	0.00	4	17.85	18.00	-4	387	-1.03%
2021/08/03	1	18.20	0	0.00	18.30	1	474	0.21%
2021/07/30	1	18.00	1	18.20	18.00	0	575	0.00%
2021/07/28	4	18.16	0	0.00	17.90	4	701	0.57%
2021/07/26	1	18.25	0	0.00	18.45	1	789	0.13%
2021/07/22	2	18.30	0	0.00	18.15	2	1,103	0.18%
2021/07/21	4	18.20	0	0.00	18.15	4	1,259	0.32%
2021/07/19	1	18.45	0	0.00	18.85	1	1,343	0.07%
2021/07/13	7	18.23	0	0.00	18.05	7	1,418	0.49%
2021/07/12	1	18.50	0	0.00	18.60	1	1,416	0.07%
2021/07/09	2	18.55	2	18.60	18.50	0	1,417	0.00%
2021/07/07	2	18.83	0	0.00	18.90	2	1,423	0.14%
2021/07/06	1	19.00	0	0.00	18.95	1	1,426	0.07%
2021/07/05	0	0.00	4	19.30	19.10	-4	1,428	-0.28%
2021/07/01	16	19.21	0	0.00	18.95	16	1,435	1.11%
2021/06/30	6	19.58	5	19.75	19.30	1	1,434	0.07%
2021/06/28	1	18.70	0	0.00	19.00	1	1,424	0.07%
2021/06/25	2	18.75	0	0.00	18.85	2	1,419	0.14%
2021/06/23	1	18.65	0	0.00	18.70	1	1,417	0.07%
2021/06/22	1	18.75	5	18.90	18.75	-4	1,417	-0.28%
2021/06/21	5	18.51	0	0.00	18.50	5	1,413	0.35%
2021/06/18	4	18.91	0	0.00	18.80	4	1,409	0.28%
2021/06/17	3	19.25	0	0.00	19.40	3	1,405	0.21%
2021/06/16	4	19.31	0	0.00	19.35	4	1,406	0.28%
2021/06/15	5	19.15	0	0.00	19.20	5	1,456	0.34%
2021/06/10	8	18.77	5	19.00	19.05	3	1,457	0.21%
2021/06/09	34	19.00	34	18.85	18.75	0	1,456	0.00%
2021/06/07	6	19.13	0	0.00	19.05	6	1,456	0.41%
2021/06/04	5	19.55	5	19.64	19.25	0	1,451	0.00%
2021/06/03	1	20.15	1	19.90	19.90	0	1,446	0.00%
2021/06/02	5	20.15	15	20.23	19.85	-10	1,444	-0.69%
2021/06/01	5	19.61	16	19.93	19.95	-11	1,435	-0.77%
2021/05/31	26	20.66	25	20.46	19.85	1	1,428	0.07%
2021/05/28	11	19.93	22	20.00	20.45	-11	1,403	-0.78%
2021/05/27	6	18.42	0	0.00	18.60	6	1,382	0.43%
2021/05/26	1	18.35	4	18.40	18.55	-3	1,381	-0.22%
2021/05/24	3	18.75	0	0.00	18.50	3	1,375	0.22%
2021/05/20	0	0.00	1	18.65	18.00	-1	1,410	-0.07%
2021/05/19	23	18.52	12	18.45	18.45	11	1,411	0.78%
2021/05/18	3	17.60	28	17.48	18.05	-25	1,395	-1.79%
2021/05/17	35	17.10	65	16.45	16.45	-30	1,381	-2.17%
2021/05/14	12	18.85	5	19.70	18.25	7	1,361	0.51%
2021/05/12	10	19.50	28	20.13	19.55	-18	1,334	-1.35%
2021/05/11	30	22.00	0	21.65	21.65	30	1,307	2.29%
2021/05/10	46	24.01	31	24.15	23.60	15	1,281	1.17%
2021/05/07	0	0.00	1	22.95	23.40	-1	1,217	-0.08%
2021/05/06	46	22.86	37	22.95	23.00	9	1,187	0.76%
2021/05/05	27	21.23	86	22.06	22.20	-59	1,117	-5.28%
2021/05/04	69	20.61	79	21.08	20.20	-10	1,060	-0.94%
2021/05/03	37	22.97	17	23.14	22.15	20	1,020	1.96%
2021/04/29	76	24.02	41	23.90	23.20	35	973	3.59%
2021/04/28	89	23.54	115	23.89	24.40	-26	857	-3.03%	大賣/
2021/04/27	34	21.50	46	22.11	22.20	-12	671	-1.79%
2021/04/26	23	20.15	38	20.22	20.20	-15	516	-2.91%
2021/04/23	2	18.83	4	19.23	19.00	-2	456	-0.44%
2021/04/22	38	19.48	52	19.42	18.80	-14	439	-3.19%
2021/04/21	4	18.74	1	18.65	18.65	3	381	0.79%
2021/04/20	0	0.00	1	18.70	18.65	-1	381	-0.26%
2021/04/19	0	0.00	8	18.54	18.70	-8	381	-2.10%
2021/04/16	0	0.00	3	18.25	18.20	-3	378	-0.79%
2021/04/15	0	0.00	0.2	18.20	18.20	-0.2	383	-0.04%
2021/04/14	2.1	17.76	0	0.00	17.70	2.1	400	0.51%
2021/04/13	10	18.11	5	18.03	17.90	5	409	1.22%
2021/04/12	0	0.00	1	18.20	18.15	-1	448	-0.22%
2021/04/08	0	0.00	2	18.43	18.35	-2	458	-0.44%
2021/04/07	0.1	18.35	0	0.00	18.25	0.1	453	0.02%
2021/04/06	0	0.00	1	18.10	18.10	-1	452	-0.22%
2021/03/31	1	18.00	2	18.23	18.05	-1	457	-0.22%
2021/03/29	0	0.00	1	18.30	18.30	-1	463	-0.22%
2021/03/25	0	0.00	2	18.40	18.25	-2	527	-0.38%
2021/03/18	3	18.58	3	19.10	18.90	0	587	0.00%
2021/03/17	0	0.00	1	18.40	18.40	-1	538	-0.19%
2021/03/16	2	18.40	0	0.00	18.35	2	539	0.37%
2021/03/15	0	0.00	1	18.55	18.60	-1	544	-0.18%
2021/03/11	1	18.40	0	0.00	18.40	1	554	0.18%
2021/03/04	3	18.70	0	0.00	18.70	3	690	0.43%
2021/03/03	0	0.00	1	19.00	18.90	-1	689	-0.15%
2021/03/02	1	18.76	0	0.00	18.90	1	691	0.15%
2021/02/26	2	18.80	0	0.00	18.95	2	688	0.29%
2021/02/25	3	18.95	0	0.00	19.10	3	684	0.44%
2021/02/24	1	19.05	1	19.00	19.05	0	684	0.00%
2021/02/23	2	19.45	2	20.10	19.55	0	677	0.00%
2021/02/22	1	18.90	0	0.00	18.80	1	643	0.16%
2021/02/19	0	0.00	3	18.55	18.35	-3	632	-0.47%
2021/02/18	5	18.19	0	0.00	18.25	5	628	0.80%
2021/02/17	3	18.17	0	0.00	18.05	3	627	0.48%
2021/02/05	1	17.80	0	0.00	17.70	1	626	0.16%
2021/02/03	1	18.25	0	0.00	18.20	1	629	0.16%
2021/02/01	0	0.00	3	18.48	18.50	-3	634	-0.47%
2021/01/28	1	17.75	0	0.00	18.15	1	629	0.16%
2021/01/26	3	18.15	3	18.15	18.15	0	626	0.00%
2021/01/21	4	18.14	3	18.45	18.00	1	622	0.16%
2021/01/20	6	17.99	1	18.10	18.00	5	619	0.81%
2021/01/18	8	18.49	4	18.65	18.60	4	611	0.65%
2021/01/15	10	19.03	0	0.00	18.90	10	612	1.63%
2021/01/13	1	19.50	1	19.65	19.65	0	608	0.00%
2021/01/12	8	19.43	1	19.10	19.20	7	636	1.10%
2021/01/11	10	19.67	0	0.00	19.55	10	629	1.59%
2021/01/08	35	20.30	0	0.00	20.10	35	624	5.61%
2021/01/07	3	20.90	4	21.23	20.45	-1	616	-0.16%
2021/01/06	38	20.44	13	20.36	20.45	25	600	4.16%
2021/01/05	12	21.35	12	21.79	21.10	0	602	0.00%
2021/01/04	0	0.00	26	20.68	20.75	-26	561	-4.63%
2020/12/30	0	0.00	1	19.95	19.85	-1	546	-0.18%
2020/12/29	5	19.90	0	0.00	19.85	5	544	0.92%
2020/12/23	16	19.83	0	0.00	19.80	16	542	2.95%
2020/12/22	24	20.45	3.1	20.39	19.90	20.9	550	3.79%
2020/12/21	19	21.64	16	20.57	20.80	3	550	0.55%
2020/12/18	6	20.65	31	20.86	20.65	-25	508	-4.92%
2020/12/17	6	19.41	25	19.69	19.85	-19	467	-4.06%
2020/12/16	1	19.20	0	0.00	19.15	1	457	0.22%
2020/12/14	5	18.99	0	0.00	19.05	5	471	1.06%
2020/12/11	11	18.84	0	0.00	18.60	11	484	2.27%
2020/12/10	4	18.90	0	0.00	18.85	4	501	0.80%
2020/12/08	0	0.00	14	19.10	18.95	-14	691	-2.02%
2020/12/07	17	19.00	0	0.00	18.95	17	693	2.45%
2020/12/04	11	19.30	16	19.67	19.55	-5	691	-0.72%
2020/12/03	5	19.50	0	0.00	19.25	5	690	0.72%
2020/12/02	8	20.11	4	19.84	19.70	4	684	0.58%
2020/12/01	12	20.06	12	20.41	20.55	0	657	0.00%
2020/11/25	2	18.50	2	18.50	18.60	0	575	0.00%
2020/11/23	10	18.50	0	0.00	18.50	10	579	1.73%
2020/11/19	10	18.35	0	0.00	18.40	10	589	1.70%
2020/11/17	7	18.60	0	0.00	18.60	7	595	1.18%
2020/11/11	0	0.00	1	18.85	18.75	-1	635	-0.16%
2020/11/09	0	0.00	1	19.00	18.90	-1	639	-0.16%
2020/11/06	1	18.95	0	0.00	18.85	1	654	0.15%
2020/11/05	1	18.75	0	0.00	18.75	1	674	0.15%
2020/11/02	1	18.25	0	0.00	18.30	1	769	0.13%
2020/10/29	0	0.00	2	18.60	18.60	-2	829	-0.24%
2020/10/13	1	18.55	0	0.00	18.85	1	1,032	0.10%
2020/10/05	1	19.00	10	18.83	18.75	-9	1,103	-0.82%
2020/09/18	0	0.00	4	20.85	20.50	-4	1,380	-0.29%
2020/09/17	0	0.00	7	20.42	20.35	-7	1,382	-0.51%
2020/09/16	2	20.58	3	20.15	20.20	-1	1,378	-0.07%
2020/09/15	20	20.65	0	0.00	20.80	20	1,373	1.46%
2020/09/14	23	22.10	28	22.28	20.95	-5	1,353	-0.37%
2020/09/11	0	0.00	13	21.25	21.25	-13	1,182	-1.10%
2020/09/10	3	19.80	0	0.00	19.35	3	1,159	0.26%
2020/09/09	1	19.75	2	19.75	19.90	-1	1,159	-0.09%
2020/09/07	0	0.00	1	19.20	19.25	-1	1,151	-0.09%
2020/09/02	2	18.85	0	0.00	19.05	2	1,166	0.17%
2020/09/01	0	0.00	3	19.00	19.00	-3	1,168	-0.26%
2020/08/31	1	18.80	1	18.95	18.95	0	1,175	0.00%
2020/08/28	1	18.70	4	18.90	18.70	-3	1,179	-0.25%
2020/08/25	0	0.00	6	18.70	18.80	-6	1,192	-0.50%
2020/08/24	1	18.45	2	18.65	18.75	-1	1,209	-0.08%
2020/08/19	3	19.02	0	0.00	19.00	3	1,192	0.25%
2020/08/18	1	19.45	0	0.00	19.45	1	1,186	0.08%
2020/08/17	0	0.00	13	19.10	19.25	-13	1,183	-1.10%
2020/08/14	4	18.99	1	19.00	19.05	3	1,183	0.25%
2020/08/13	4	19.20	0	0.00	18.75	4	1,187	0.34%
2020/08/12	2	18.78	0	0.00	19.35	2	1,199	0.17%
2020/08/11	9	20.04	0	0.00	19.65	9	1,231	0.73%
2020/08/10	11	20.94	2	21.15	20.55	9	1,216	0.74%
2020/08/07	2	21.30	1	21.50	21.75	1	1,188	0.08%
2020/08/06	10	21.20	10	20.92	20.90	0	1,150	0.00%
2020/08/05	5	21.79	2	21.75	21.15	3	1,135	0.26%
2020/08/04	1	20.85	1	20.50	20.70	0	1,099	0.00%
2020/08/03	4	20.06	2	20.00	19.95	2	1,084	0.18%
2020/07/30	7	20.39	1	20.70	20.25	6	1,064	0.56%
2020/07/29	1	20.95	0	0.00	20.70	1	1,043	0.10%
2020/07/24	3	20.92	2	20.98	20.05	1	944	0.11%
2020/07/23	0	0.00	3	20.93	20.50	-3	914	-0.33%
2020/07/22	3	20.80	6	21.10	20.60	-3	900	-0.33%
2020/07/21	2	19.85	6	19.93	19.70	-4	874	-0.46%
2020/07/20	1	19.35	0	0.00	19.25	1	863	0.12%
2020/07/17	1	18.80	0	0.00	18.70	1	859	0.12%
2020/07/16	5	19.36	1	19.55	19.30	4	858	0.47%
2020/07/15	1	20.35	44	19.49	19.25	-43	856	-5.02%
2020/07/14	1	20.15	1	20.60	20.10	0	852	0.00%
2020/07/13	1	20.90	1	20.10	20.75	0	838	0.00%
2020/07/10	0	0.00	12	20.68	19.80	-12	821	-1.46%
2020/07/09	31	22.82	39	22.57	21.90	-8	799	-1.00%
2020/07/08	27	21.96	21	22.17	22.15	6	734	0.82%
2020/07/07	56	19.98	12	20.05	20.60	44	649	6.78%
2020/07/06	0	0.00	9	18.75	18.75	-9	574	-1.57%
2020/07/03	2	17.05	0	0.00	17.05	2	557	0.36%
2020/07/02	2	17.10	0	0.00	17.10	2	559	0.36%
2020/06/30	6	16.90	2	17.15	16.80	4	531	0.75%
2020/06/24	10	17.25	13	16.90	16.60	-3	511	-0.59%
2020/06/22	0	0.00	1	17.05	16.40	-1	508	-0.20%
2020/06/19	0	0.00	1	16.55	16.45	-1	513	-0.19%
2020/06/16	1	16.05	0	0.00	16.10	1	542	0.18%
2020/06/11	0	0.00	1	16.95	16.35	-1	583	-0.17%
2020/06/10	0	0.00	0.4	16.75	16.60	-0.4	617	-0.07%
2020/06/09	0	0.00	102	16.90	16.50	-102	622	-16.38%	大賣/鉅額交易
2020/06/08	0	0.00	1	16.65	16.90	-1	634	-0.16%
2020/06/05	1	16.50	1	16.45	16.55	0	633	0.00%
2020/06/04	1	16.10	0	0.00	16.10	1	643	0.16%
2020/06/03	1	16.10	0	0.00	16.30	1	667	0.15%
2020/06/01	3	16.72	0	0.00	16.85	3	676	0.44%
2020/05/21	0	0.00	1	16.35	16.35	-1	750	-0.13%
2020/05/20	53	16.76	0	0.00	16.70	53	770	6.88%
2020/05/19	50	16.73	1	16.75	16.75	49	775	6.32%
2020/05/18	4	17.06	2	16.50	17.25	2	792	0.25%
2020/05/13	0	0.00	2	15.50	15.60	-2	736	-0.27%
2020/05/11	4	15.90	2	16.15	16.15	2	737	0.27%
2020/05/04	0	0.00	2	15.90	15.45	-2	754	-0.26%
2020/04/30	2	15.73	0	0.00	15.75	2	764	0.26%
2020/04/27	0	0.00	1	15.75	15.70	-1	817	-0.12%
2020/04/20	0	0.00	2	15.80	15.80	-2	856	-0.23%
2020/04/17	3	16.13	1	16.20	16.05	2	871	0.23%
2020/04/15	1	16.50	0	0.00	16.40	1	939	0.11%
2020/04/14	1	16.40	1	16.55	16.40	0	1,053	0.00%
2020/04/13	1	15.50	1	15.45	15.50	0	1,088	0.00%
2020/03/25	0	0.00	2	13.80	13.45	-2	1,205	-0.17%
2020/03/20	2	11.50	0	0.00	11.95	2	1,167	0.17%
2020/03/19	0	0.00	11	10.90	10.90	-11	1,155	-0.95%
2020/03/17	0	0.00	2	12.50	12.60	-2	1,127	-0.18%
2020/03/16	11	14.30	0	0.00	13.60	11	1,104	1.00%
2020/03/13	10	14.85	0	0.00	14.85	10	1,060	0.94%
2020/03/10	1	18.35	0	0.00	18.35	1	1,024	0.10%
2020/03/09	3	18.70	6	18.99	19.10	-3	1,011	-0.30%
2020/03/06	4	18.80	4	18.55	18.50	0	982	0.00%
2020/03/04	2	18.80	0	0.00	18.55	2	968	0.21%
2020/03/02	1	18.45	0	0.00	18.50	1	948	0.11%
2020/02/27	1	18.95	5	19.19	19.30	-4	934	-0.43%
2020/02/26	4	18.93	0	0.00	18.85	4	921	0.43%
2020/02/24	8	20.00	12	20.20	20.05	-4	918	-0.44%
2020/02/21	2	19.65	0	0.00	19.30	2	887	0.23%
2020/02/20	0	0.00	14	19.01	18.95	-14	861	-1.62%
2020/02/19	13	19.24	1	18.55	18.70	12	848	1.41%
2020/02/18	2	18.10	0	0.00	18.10	2	809	0.25%
2020/02/17	1	18.00	0	0.00	18.00	1	808	0.12%
2020/02/12	0	0.00	1	17.85	17.85	-1	817	-0.12%
2020/02/10	0	0.00	8	17.90	17.95	-8	827	-0.97%
2020/02/05	9	18.37	1	18.45	18.00	8	818	0.98%
2020/02/04	1	18.20	0	0.00	18.20	1	825	0.12%
2020/01/30	1	21.60	0	0.00	20.00	1	806	0.12%
2020/01/13	1	20.55	0	0.00	20.60	1	724	0.14%
2020/01/10	3	20.50	0	0.00	20.30	3	708	0.42%
2020/01/09	8	21.05	6	20.98	20.95	2	686	0.29%
2020/01/08	16	21.61	49	22.03	22.00	-33	635	-5.19%
2020/01/07	5	20.40	1	20.60	20.75	4	519	0.77%
2020/01/06	4	21.29	14	21.19	21.55	-10	495	-2.02%
2020/01/03	2	19.30	21	19.68	19.90	-19	442	-4.30%
2020/01/02	1	18.75	0	0.00	18.80	1	387	0.26%
2019/12/31	11	18.92	1	18.95	18.90	10	393	2.54%
2019/12/26	1	18.65	0	0.00	18.70	1	463	0.22%
2019/12/25	1	18.65	10	18.68	18.55	-9	476	-1.89%
2019/12/23	0	0.00	2	18.30	18.20	-2	482	-0.41%
2019/12/13	2	18.20	0	0.00	18.05	2	557	0.36%
2019/12/10	1	18.30	0	0.00	18.35	1	591	0.17%
2019/12/09	1	18.40	0	0.00	18.40	1	617	0.16%
2019/12/04	0	0.00	2	18.65	18.45	-2	667	-0.30%
2019/12/03	0	0.00	1	18.30	18.25	-1	696	-0.14%
2019/11/22	0	0.00	5	18.30	18.35	-5	874	-0.57%
2019/11/21	20	18.35	6	18.89	18.45	14	969	1.44%
2019/11/20	0	0.00	1	17.75	17.85	-1	950	-0.11%
2019/11/19	1	17.60	0	0.00	17.60	1	967	0.10%
2019/11/13	0	0.00	3	17.60	17.75	-3	1,104	-0.27%
2019/11/08	0	0.00	26	18.29	18.25	-26	1,488	-1.75%
2019/11/07	1	18.80	0	0.00	18.70	1	1,535	0.07%
2019/11/06	4	18.78	24	18.83	18.70	-20	1,711	-1.17%
2019/11/05	3	19.02	0	0.00	19.00	3	1,818	0.16%
2019/11/04	28	18.99	0	0.00	19.00	28	2,128	1.32%
2019/11/01	10	18.90	0	0.00	18.85	10	2,290	0.44%
2019/10/30	0	0.00	5	18.85	18.90	-5	2,491	-0.20%
2019/10/29	2	19.00	13	19.00	18.95	-11	2,553	-0.43%
2019/10/25	0	0.00	8	19.25	19.20	-8	2,571	-0.31%
2019/10/24	0	0.00	2	19.15	19.20	-2	2,593	-0.08%
2019/10/23	5	19.35	0	0.00	19.15	5	2,629	0.19%
2019/10/17	0	0.00	5	19.35	19.25	-5	2,753	-0.18%
2019/10/14	3	19.15	0	0.00	19.10	3	2,938	0.10%
2019/10/09	5	19.95	3	20.10	19.95	2	2,951	0.07%
2019/10/07	0	0.00	16	19.81	19.70	-16	3,090	-0.52%
2019/10/03	13	20.02	43	19.80	19.55	-30	3,176	-0.94%
2019/09/27	8	19.41	0	0.00	19.30	8	3,341	0.24%
2019/09/26	13	19.55	0	0.00	19.65	13	3,481	0.37%
2019/09/25	3	19.73	46	19.97	19.90	-43	3,580	-1.20%
2019/09/24	3	19.30	20	19.30	19.15	-17	3,605	-0.47%
2019/09/23	13	19.30	0	0.00	19.30	13	3,852	0.34%
2019/09/19	0	0.00	3	18.80	18.80	-3	4,209	-0.07%
2019/09/18	0	0.00	2	19.15	19.15	-2	4,459	-0.04%
2019/09/16	0	0.00	10	19.55	19.50	-10	4,722	-0.21%
2019/09/12	15	19.22	0	0.00	19.30	15	4,812	0.31%
2019/09/11	7	19.15	1	19.15	19.10	6	4,883	0.12%
2019/09/10	17	19.99	1	19.85	19.85	16	5,021	0.32%
2019/09/09	18	20.35	1	20.25	20.35	17	5,144	0.33%
2019/09/06	1	20.20	1	20.45	20.20	0	5,225	0.00%
2019/09/05	3	20.95	15	20.70	20.65	-12	5,313	-0.23%
2019/09/04	9	21.14	2	21.13	20.85	7	5,311	0.13%
2019/09/03	6	20.90	0	0.00	21.05	6	5,317	0.11%
2019/09/02	7	21.06	1	21.30	20.90	6	5,357	0.11%
2019/08/30	7	20.83	0	0.00	20.95	7	5,404	0.13%
2019/08/29	9	20.99	13	21.28	21.10	-4	5,420	-0.07%
2019/08/28	13	21.00	17	21.13	20.75	-4	5,428	-0.07%
2019/08/27	17	20.78	9	20.75	20.80	8	5,463	0.15%
2019/08/26	7	21.35	4	21.21	21.35	3	5,435	0.06%
2019/08/23	4	20.23	0	0.00	20.10	4	5,359	0.07%
2019/08/22	0	0.00	2	20.20	20.30	-2	5,354	-0.04%
2019/08/21	0	0.00	2	20.40	20.45	-2	5,339	-0.04%
2019/08/20	1	20.40	1	20.30	20.40	0	5,345	0.00%
2019/08/19	1	20.40	1	20.40	20.35	0	5,331	0.00%
2019/08/16	1	21.65	0	0.00	20.90	1	5,359	0.02%
2019/08/15	10	22.00	59	21.89	21.00	-49	5,316	-0.92%
2019/08/14	7	21.06	11	20.93	21.20	-4	5,182	-0.08%
2019/08/13	18	22.83	15	22.69	22.30	3	5,089	0.06%
2019/08/12	15	21.67	3	21.40	21.75	12	4,910	0.24%
2019/08/08	31	21.61	22	21.71	22.00	9	4,852	0.19%
2019/08/07	21	20.59	29	20.69	21.40	-8	4,674	-0.17%
2019/08/06	1	21.90	33	22.47	20.00	-32	4,560	-0.70%
2019/08/05	23	20.81	30	20.91	21.40	-7	4,247	-0.16%
2019/08/02	53	20.21	39	20.14	19.60	14	4,080	0.34%
2019/08/01	6	18.83	6	19.26	18.85	0	3,896	0.00%
2019/07/31	14	19.18	5	19.32	19.50	9	3,856	0.23%
2019/07/30	0	0.00	6	18.70	18.65	-6	3,790	-0.16%
2019/07/29	9	18.84	0	0.00	18.80	9	3,773	0.24%
2019/07/26	10	19.10	0	0.00	18.60	10	3,759	0.27%
2019/07/24	1	18.45	0	0.00	18.45	1	3,696	0.03%
2019/07/22	0	0.00	10	19.03	18.95	-10	3,649	-0.27%
2019/07/19	3	19.65	3	19.30	19.05	0	3,620	0.00%
2019/07/18	4	19.43	15	19.60	19.15	-11	3,553	-0.31%
2019/07/17	8	18.33	0	0.00	18.35	8	3,447	0.23%
2019/07/16	5	19.19	1	19.20	18.95	4	3,395	0.12%
2019/07/15	3	19.70	0	0.00	19.35	3	3,351	0.09%
2019/07/12	5	19.47	0	0.00	19.35	5	3,312	0.15%
2019/07/11	12	20.68	7	20.95	19.80	5	3,240	0.15%
2019/07/10	12	19.99	0	0.00	19.95	12	3,130	0.38%
2019/07/09	1	20.55	1	20.80	20.45	0	3,072	0.00%
2019/07/08	1	20.60	0	0.00	20.40	1	3,018	0.03%
2019/07/05	14	21.00	24	21.16	21.25	-10	2,961	-0.34%
2019/07/03	3	20.68	3	20.93	21.10	0	2,765	0.00%
2019/07/02	5	19.30	2	19.40	19.20	3	2,617	0.11%
2019/07/01	18	20.30	3	20.30	20.30	15	2,504	0.60%
2019/06/28	13	22.34	7	22.26	22.55	6	2,432	0.25%
2019/06/27	7	21.44	28	21.91	21.25	-21	2,179	-0.96%
2019/06/26	32	22.32	3	21.80	21.55	29	2,068	1.40%
2019/06/25	41	22.26	41	22.41	23.00	0	1,807	0.00%
2019/06/24	14	20.89	13	21.55	21.75	1	1,543	0.06%
2019/06/20	10	19.10	18	18.88	19.15	-8	1,267	-0.63%
2019/06/18	14	18.45	10	18.35	17.70	4	1,078	0.37%
2019/06/17	28	18.86	3	18.90	19.40	25	913	2.74%
2019/06/14	2	16.80	5	18.02	18.35	-3	769	-0.39%
2019/06/13	4	17.48	25	17.30	17.25	-21	677	-3.10%
2019/06/12	6	16.28	5	16.50	16.25	1	563	0.18%
2019/06/06	15	16.48	29	16.69	16.70	-14	445	-3.14%
2019/06/05	7	15.60	7	15.92	15.90	0	369	0.00%
2019/06/03	0	0.00	2	15.25	15.25	-2	273	-0.73%
2019/05/31	0	0.00	20	14.33	13.90	-20	210	-9.51%
2019/05/30	20	14.50	12	14.19	14.20	8	201	3.96%
2019/05/28	0	0.00	2	13.25	13.10	-2	168	-1.19%
2019/05/27	13	13.60	0	0.00	13.25	13	163	7.97%
2019/05/23	3	14.40	0	0.00	13.55	3	122	2.46%
2019/05/14	0	0.00	1	12.05	12.15	-1	42	-2.38%
2019/05/08	0	0.00	2	12.30	12.15	-2	42	-4.66%
2019/03/26	0	0.00	3	13.50	13.30	-3	39	-7.51%
2019/03/25	0	0.00	3	13.20	13.20	-3	38	-7.86%
2019/02/19	1	12.50	0	0.00	12.50	1	35	2.79%
2019/02/18	0	0.00	10	12.80	12.60	-10	36	-27.62%
2019/02/14	0	0.00	1	12.20	12.20	-1	33	-2.96%
2019/01/03	10	12.00	0	0.00	12.25	10	41	24.29%
2018/12/27	1	12.10	0	0.00	12.15	1	42	2.37%
2018/12/10	0	0.00	2	13.20	13.20	-2	60	-3.32%
2018/12/07	1	12.50	0	0.00	12.85	1	68	1.45%
2018/12/05	0	0.00	1	13.15	12.85	-1	76	-1.31%
2018/11/13	1	11.70	0	0.00	12.00	1	88	1.13%
2018/11/09	0	0.00	1	11.90	12.15	-1	88	-1.13%
2018/10/26	3	11.80	3	11.80	11.80	0	109	0.00%
2018/10/23	1	11.80	0	0.00	11.95	1	109	0.92%
2018/10/19	1	12.00	0	0.00	12.05	1	108	0.92%
2018/10/15	1	12.20	0	0.00	12.25	1	111	0.90%
2018/10/11	2	12.15	0	0.00	12.50	2	110	1.80%
2018/09/13	0	0.00	1	14.30	13.90	-1	103	-0.96%
2018/09/12	0	0.00	1	14.10	13.95	-1	95	-1.05%
2018/09/07	1	13.10	0	0.00	13.10	1	84	1.18%
2018/08/07	0	0.00	3	13.30	13.35	-3	76	-3.90%
2018/05/29	3	12.80	0	0.00	12.95	3	94	3.17%
2018/05/15	0	0.00	5	13.37	13.40	-5	110	-4.52%
2018/04/09	0	0.00	1	14.35	14.25	-1	182	-0.55%
2018/04/03	1	14.20	0	0.00	14.00	1	215	0.46%
2018/03/26	0	0.00	1	14.60	14.60	-1	233	-0.43%
2018/03/23	1	13.15	0	0.00	13.30	1	223	0.45%
2018/03/01	0	0.00	5	13.55	13.50	-5	225	-2.22%
2018/02/06	5	12.90	0	0.00	13.05	5	209	2.39%
2018/02/05	1	14.05	0	0.00	14.00	1	204	0.49%
2018/01/16	0	0.00	1	15.40	15.80	-1	191	-0.52%
2018/01/10	1	15.05	0	0.00	15.00	1	182	0.55%
2018/01/08	0	0.00	5	16.10	16.00	-5	168	-2.98%
2018/01/05	0	0.00	3	15.70	15.80	-3	154	-1.94%
2018/01/02	2	16.13	17	15.99	16.10	-15	131	-11.41%