揚智 (3041)-元富-成功券商分點個股進出

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

揚智

(3041)

股價
22.10
漲跌
▲0.10
漲幅
+0.45%
成交量
1,134張
產業
上市半導體類股
375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

揚智 (3041)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/05/31	0	0.00	2	22.20	22.10	-2	3,288	-0.06%
2024/05/28	0	0.00	1	22.15	22.60	-1	3,596	-0.03%
2024/05/27	1	21.40	0	0.00	21.75	1	3,782	0.03%
2024/05/24	0	0.00	2	20.85	21.10	-2	3,918	-0.05%
2024/05/21	0	0.00	3.5	21.00	21.15	-3.5	5,189	-0.07%
2024/05/17	0	0.00	10	20.81	20.95	-10	7,026	-0.14%
2024/05/09	30	20.59	51	20.46	20.70	-21	7,726	-0.27%
2024/05/08	0	0.00	10.2	22.70	22.70	-10.2	7,732	-0.13%
2024/05/07	1	22.50	0	0.00	22.40	1	7,832	0.01%
2024/05/06	0	0.00	2	22.55	22.80	-2	7,854	-0.03%
2024/05/02	2	23.85	1	23.50	23.35	1	7,937	0.01%
2024/04/25	0	0.00	1	22.10	22.15	-1	8,077	-0.01%
2024/04/22	1	21.40	0	0.00	20.80	1	8,268	0.01%
2024/04/19	4	21.84	0	0.00	21.90	4	8,304	0.05%
2024/04/17	0	0.00	1	22.25	22.85	-1	8,389	-0.01%
2024/04/16	2	21.58	2	21.65	21.80	0	8,464	0.00%
2024/04/15	12	22.51	0	0.00	22.60	12	8,499	0.14%
2024/04/12	5	23.50	0	0.00	23.45	5	8,551	0.06%
2024/04/09	9	23.15	0	0.00	23.35	9	8,670	0.10%
2024/04/08	5	23.60	0	0.00	23.45	5	8,678	0.06%
2024/04/03	2	23.80	0	0.00	23.75	2	8,746	0.02%
2024/04/01	1	24.15	0	0.00	24.05	1	9,086	0.01%
2024/03/29	3	24.00	0	0.00	23.60	3	9,274	0.03%
2024/03/27	0	24.20	4	23.95	23.90	-4	9,453	-0.04%
2024/03/26	0	0.00	1	24.60	24.40	-1	9,497	-0.01%
2024/03/22	12	24.29	0	0.00	24.50	12	9,580	0.13%
2024/03/21	26	24.25	22	24.22	25.00	4	9,671	0.04%
2024/03/20	3	22.60	8	22.98	23.35	-5	9,864	-0.05%
2024/03/19	25	20.91	15	21.46	21.25	10	9,797	0.10%
2024/03/18	2	22.05	1	22.05	22.05	1	9,594	0.01%
2024/03/15	8	24.50	0	0.00	24.50	8	9,738	0.08%
2024/03/13	20	27.40	16	27.43	27.20	4	10,309	0.04%
2024/03/11	0	0.00	7	28.79	28.60	-7	12,085	-0.06%
2024/03/08	9	28.53	4	28.75	28.55	5	12,203	0.04%
2024/03/07	8	29.49	3	29.42	29.25	5	12,354	0.04%
2024/03/06	19	30.24	0	0.00	30.00	19	13,096	0.15%
2024/03/05	2	30.40	0	0.00	30.40	2	13,174	0.02%
2024/03/04	1	31.45	3	31.45	31.45	-2	13,213	-0.02%
2024/03/01	3	32.12	0	0.00	31.35	3	13,341	0.02%
2024/02/29	2	31.95	1	31.50	31.20	1	13,444	0.01%
2024/02/27	0	0.00	14	32.32	31.40	-14	13,667	-0.10%
2024/02/26	6	31.53	1	31.90	32.10	5	14,115	0.04%
2024/02/23	18	32.28	30	33.11	31.45	-12	15,061	-0.08%
2024/02/22	56	32.60	63	33.08	32.25	-7	15,866	-0.04%
2024/02/21	6	31.33	1	31.60	31.45	5	15,756	0.03%
2024/02/20	31	32.82	46	33.06	32.00	-15	17,219	-0.09%
2024/02/19	12	30.12	20	31.06	31.25	-8	16,445	-0.05%
2024/02/16	0	0.00	22	28.11	28.45	-22	16,329	-0.13%
2024/02/15	15	26.00	2	26.05	25.90	13	16,337	0.08%
2024/02/05	7	26.44	1	26.60	26.15	6	16,428	0.04%
2024/02/02	4	27.74	16	27.63	27.70	-12	16,637	-0.07%
2024/02/01	10	27.82	14	27.49	27.40	-4	16,723	-0.02%
2024/01/31	16	26.73	0	0.00	26.35	16	16,598	0.10%
2024/01/30	1	25.50	1	26.05	25.90	0	16,630	0.00%
2024/01/29	4	26.45	0	0.00	26.45	4	16,548	0.02%
2024/01/26	0	0.00	1	27.05	27.10	-1	16,496	-0.01%
2024/01/25	2	27.70	0	0.00	27.25	2	16,521	0.01%
2024/01/24	0	28.05	0	0.00	27.85	0	16,540	0.00%
2024/01/23	0	0.00	6	27.73	27.80	-6	16,617	-0.04%
2024/01/19	11	27.30	0	0.00	27.20	11	16,656	0.07%
2024/01/18	1	27.25	1	27.25	27.25	0	16,800	0.00%
2024/01/17	1	27.50	1	27.75	27.75	0	17,624	0.00%
2024/01/15	0	28.98	2	29.10	28.75	-2	19,054	-0.01%
2024/01/12	0	0.00	2	27.65	27.45	-2	19,686	-0.01%
2024/01/11	2	28.03	0	0.00	27.95	2	20,113	0.01%
2024/01/10	1	28.00	0	0.00	28.00	1	20,314	0.00%
2024/01/09	4	28.78	3	28.47	28.40	1	20,285	0.00%
2024/01/08	1	29.55	2	29.50	29.10	-1	20,190	0.00%
2024/01/05	1	29.85	2	29.88	29.90	-1	20,124	0.00%
2024/01/04	5	30.19	1	30.40	29.75	4	20,056	0.02%
2024/01/03	11	30.69	2	30.88	30.60	9	19,977	0.05%
2024/01/02	0	31.15	0	0.00	30.75	0	19,931	0.00%
2023/12/29	4	31.14	0	0.00	31.05	4	19,880	0.02%
2023/12/28	6	31.54	5.1	31.75	31.45	0.9	19,827	0.00%
2023/12/27	15	32.11	13	32.28	32.05	2	19,744	0.01%
2023/12/26	75	32.47	43	31.95	31.75	32	19,591	0.16%
2023/12/25	20	31.90	19	32.48	31.15	1	19,366	0.01%
2023/12/22	14	31.36	18	31.50	31.55	-4	19,148	-0.02%
2023/12/20	22	31.32	22	30.99	31.30	0	18,904	0.00%
2023/12/19	2	30.45	1	30.25	30.80	1	18,817	0.01%
2023/12/18	12	31.18	11	31.19	31.10	1	18,722	0.01%
2023/12/15	17	32.27	5	32.47	31.75	12	18,612	0.06%
2023/12/14	69	33.08	78	33.59	32.85	-9	18,407	-0.05%
2023/12/13	5	31.88	9	32.23	32.10	-4	17,757	-0.02%
2023/12/12	4	32.13	2	33.15	31.95	2	17,668	0.01%
2023/12/11	4	32.39	3	32.67	32.55	1	17,455	0.01%
2023/12/08	39	33.21	19	33.76	33.00	20	17,233	0.12%
2023/12/07	26.5	33.50	23	34.25	32.50	3.5	16,637	0.02%
2023/12/06	25	31.83	41	32.76	33.55	-16	15,361	-0.10%
2023/12/05	2	30.30	5	30.35	30.50	-3	14,723	-0.02%
2023/12/04	8	30.75	1	30.70	30.50	7	14,576	0.05%
2023/12/01	36	32.77	41	32.72	31.60	-5	14,336	-0.03%
2023/11/29	13	31.50	0	0.00	31.80	13	13,345	0.10%
2023/11/28	5	32.07	8	31.84	31.75	-3	13,206	-0.02%
2023/11/27	7	31.22	2	31.78	31.35	5	12,953	0.04%
2023/11/24	13	32.29	21	32.36	32.80	-8	12,690	-0.06%
2023/11/22	54	33.17	63	32.72	32.70	-9	11,733	-0.08%
2023/11/21	56	32.76	40	32.91	31.80	16	10,657	0.15%
2023/11/20	5	31.28	48	31.58	32.35	-43	9,444	-0.46%
2023/11/17	125	29.09	108	28.90	29.45	17	9,049	0.19%	大買/大賣/
2023/11/16	9	27.92	27	28.91	29.00	-18	7,214	-0.25%
2023/11/15	17	25.44	21	25.70	26.40	-4	6,533	-0.06%
2023/11/14	5	24.37	3	24.00	24.00	2	6,253	0.03%
2023/11/13	1	24.15	2	24.00	24.00	-1	6,126	-0.02%
2023/11/10	16	24.13	11	24.04	23.60	5	5,984	0.08%
2023/11/09	7	24.85	7	24.74	24.75	0	5,704	0.00%
2023/11/08	7	26.74	2	26.70	26.60	5	5,455	0.09%
2023/11/07	2	26.50	14	27.18	27.75	-12	5,347	-0.22%
2023/11/06	0	0.00	3	24.95	25.25	-3	5,186	-0.06%
2023/11/03	0	0.00	11	24.03	24.05	-11	5,143	-0.21%
2023/11/02	13	25.74	1	25.25	25.30	12	5,097	0.24%
2023/11/01	7	24.14	20	24.51	25.00	-13	5,043	-0.26%
2023/10/31	8	25.01	2	26.15	23.80	6	4,977	0.12%
2023/10/30	4	27.24	0	0.00	26.40	4	4,858	0.08%
2023/10/27	8	27.44	3	26.92	26.85	5	4,818	0.10%
2023/10/26	8	26.66	31	26.44	27.80	-23	4,753	-0.48%
2023/10/25	30	26.41	44	26.51	27.35	-14	4,570	-0.31%
2023/10/24	40	25.89	52	25.83	24.90	-12	3,707	-0.32%
2023/10/23	30	26.45	26	26.84	27.00	4	2,732	0.15%
2023/10/20	17	24.31	56.2	24.28	24.55	-39.2	2,164	-1.81%
2023/10/19	35	20.83	25	22.22	22.35	10	1,449	0.69%
2023/10/18	0	0.00	21	20.01	20.35	-21	972	-2.16%
2023/10/17	0	0.00	1	19.10	18.50	-1	712	-0.14%
2023/10/02	0	0.00	1	18.00	17.85	-1	783	-0.13%
2023/09/27	2	17.50	0	0.00	17.50	2	791	0.25%
2023/09/26	1	17.90	0	0.00	17.80	1	794	0.13%
2023/09/22	2	18.00	0	0.00	18.10	2	803	0.25%
2023/09/11	2	18.10	0	0.00	17.85	2	841	0.24%
2023/09/05	1	18.60	0	0.00	18.60	1	850	0.12%
2023/09/01	0	0.00	2	18.60	18.45	-2	843	-0.24%
2023/08/28	2	18.60	0	0.00	17.85	2	847	0.24%
2023/08/18	2	17.20	0	0.00	17.15	2	1,005	0.20%
2023/08/15	0	0.00	10	17.10	17.10	-10	1,083	-0.92%
2023/08/14	2	16.93	2	16.80	16.80	0	1,082	0.00%
2023/08/11	0	17.85	1	17.70	17.70	-1	1,069	-0.09%
2023/08/10	10	17.95	0	0.00	17.85	10	1,063	0.94%
2023/08/08	6	18.43	0	0.00	18.45	6	1,057	0.57%
2023/08/01	1	19.45	0	0.00	19.35	1	1,072	0.09%
2023/07/28	0.1	18.60	0	0.00	18.50	0.1	1,019	0.01%
2023/07/25	1	18.20	0	0.00	18.35	1	1,024	0.10%
2023/07/24	8	18.31	0	0.00	18.10	8	1,020	0.78%
2023/07/18	5	19.10	0	19.10	19.10	5	1,043	0.48%
2023/07/17	0	0.00	1	18.70	18.65	-1	995	-0.10%
2023/07/13	0	0.00	5	18.40	18.30	-5	997	-0.50%
2023/07/12	0	18.55	2	18.45	18.35	-2	998	-0.20%
2023/07/11	1	18.70	0	0.00	18.80	1	990	0.10%
2023/07/10	2	19.00	0	0.00	18.80	2	1,006	0.20%
2023/07/07	3	18.92	0	0.00	18.85	3	1,018	0.29%
2023/07/05	0	0.00	1	19.40	19.35	-1	1,020	-0.10%
2023/06/30	1	19.05	0	0.00	19.10	1	1,021	0.10%
2023/06/28	0	0.00	1	18.85	18.85	-1	1,032	-0.10%
2023/06/27	1	18.95	0	0.00	18.80	1	1,034	0.10%
2023/06/26	3.1	19.35	0	0.00	19.05	3.1	1,027	0.30%
2023/06/21	0	0.00	2	19.75	19.90	-2	1,004	-0.20%
2023/06/13	0	0.00	0	19.70	19.85	0	1,030	0.00%
2023/06/12	1	19.65	0	0.00	19.60	1	1,027	0.10%
2023/06/09	5	19.80	0	0.00	19.80	5	1,029	0.49%
2023/06/08	2	19.73	0	0.00	19.70	2	1,047	0.19%
2023/06/07	0	0.00	10	20.23	20.10	-10	1,059	-0.94%
2023/06/06	2	20.18	0	0.00	20.00	2	1,063	0.19%
2023/06/05	0	0.00	5	20.30	20.30	-5	1,071	-0.47%
2023/06/02	10	19.90	0	0.00	19.95	10	1,066	0.94%
2023/06/01	1	19.75	1	19.80	19.85	0	1,066	0.00%
2023/05/30	0.1	20.45	0	0.00	20.20	0.1	1,041	0.00%
2023/05/29	1	20.00	11	19.93	20.15	-10	1,018	-0.98%
2023/05/25	5	19.45	2	19.58	19.45	3	990	0.30%
2023/05/24	14	20.39	2.6	20.48	20.35	11.4	951	1.19%
2023/05/23	0	0.00	4	19.69	20.55	-4	859	-0.47%
2023/05/18	2.1	18.50	0	0.00	18.45	2.1	795	0.26%
2023/05/16	2	18.45	0	0.00	18.35	2	797	0.25%
2023/05/12	3	18.50	0	0.00	18.50	3	816	0.37%
2023/05/10	1	19.00	14	18.66	18.70	-13	864	-1.50%
2023/05/09	3	18.90	0	0.00	18.85	3	867	0.35%
2023/05/08	3	19.30	0	0.00	19.30	3	877	0.34%
2023/05/05	6	19.50	0	0.00	19.55	6	992	0.60%
2023/05/03	1	19.40	0	0.00	19.40	1	1,145	0.09%
2023/04/27	10	19.50	10	19.30	19.50	0	1,156	0.00%
2023/04/26	4	18.98	2	19.30	19.30	2	1,152	0.17%
2023/04/25	11	19.18	10	19.00	19.15	1	1,144	0.09%
2023/04/24	0.1	19.95	0	0.00	19.75	0.1	1,123	0.00%
2023/04/21	2	19.95	3	19.85	19.85	-1	1,127	-0.09%
2023/04/20	0.1	20.60	10	20.62	20.45	-10	1,114	-0.89%
2023/04/13	0	21.55	0	0.00	21.05	0	1,087	0.00%
2023/04/12	10	21.65	0	0.00	21.65	10	1,066	0.94%
2023/04/06	0	0.00	0	21.40	21.30	0	1,039	0.00%
2023/03/30	0	0.00	0.1	21.55	21.80	-0.1	1,050	-0.01%
2023/03/29	0	0.00	0	21.40	21.10	0	1,039	0.00%
2023/03/28	6	21.23	0	0.00	21.10	6	1,048	0.57%
2023/03/22	0	0.00	2	21.45	21.45	-2	1,054	-0.19%
2023/03/21	1	21.35	1	21.25	21.25	0	1,045	0.00%
2023/03/10	3	21.50	0	0.00	21.25	3	1,049	0.29%
2023/03/09	2	22.40	0	0.00	22.00	2	1,039	0.19%
2023/02/24	10	22.00	0	0.00	21.95	10	1,045	0.96%
2023/02/15	2	21.50	0	21.75	21.50	2	1,091	0.18%
2023/02/13	0	0.00	10	21.60	21.55	-10	1,094	-0.91%
2023/02/10	13	22.01	0	0.00	21.90	13	1,088	1.19%
2023/02/09	11	22.61	0	0.00	22.50	11	1,077	1.02%
2023/02/08	0	0.00	1	22.70	22.70	-1	1,067	-0.09%
2023/02/03	1	23.20	2	22.80	23.05	-1	998	-0.10%
2023/02/02	0	0.00	2	23.70	23.25	-2	890	-0.22%
2023/02/01	1	21.45	0	0.00	21.55	1	740	0.14%
2023/01/30	0	22.20	0	0.00	21.00	0	737	0.00%
2022/12/20	0	0.00	1	20.15	20.00	-1	886	-0.11%
2022/12/16	2	21.55	0	0.00	21.30	2	901	0.22%
2022/12/14	1	22.00	0	0.00	22.35	1	899	0.11%
2022/12/13	1	21.90	2	21.75	21.75	-1	885	-0.11%
2022/12/08	1	21.00	0	0.00	21.25	1	877	0.11%
2022/12/07	0	0.00	1	20.95	20.90	-1	882	-0.11%
2022/11/30	1	21.10	0	0.00	21.50	1	885	0.11%
2022/11/24	0	0.00	1	20.80	20.90	-1	907	-0.11%
2022/11/22	2	20.72	1	20.65	20.60	1	910	0.11%
2022/11/21	0	20.68	1	20.90	20.60	-1	914	-0.11%
2022/11/18	0	20.55	0	0.00	20.70	0	937	0.00%
2022/11/16	0	0.00	1	20.10	20.10	-1	922	-0.11%
2022/11/15	0	0.00	3	19.40	19.80	-3	928	-0.32%
2022/11/10	2	19.38	0	0.00	19.25	2	948	0.21%
2022/11/09	0	0.00	1	19.20	19.35	-1	975	-0.10%
2022/11/08	1	19.45	1	19.25	18.80	0	1,008	0.00%
2022/11/04	0	0.00	1	18.60	18.80	-1	1,052	-0.10%
2022/11/02	1	18.60	0	0.00	18.50	1	1,061	0.09%
2022/10/26	1	18.00	1	17.75	17.75	0	1,096	0.00%
2022/10/25	1	17.60	0	0.00	17.80	1	1,099	0.09%
2022/10/24	2	18.28	2	18.20	17.90	0	1,107	0.00%
2022/10/21	2	17.35	0	0.00	17.10	2	1,110	0.18%
2022/10/18	3	18.20	0	0.00	18.05	3	1,151	0.26%
2022/10/11	1	19.15	0	0.00	18.95	1	1,534	0.07%
2022/10/05	5	20.60	0	0.00	20.40	5	1,571	0.32%
2022/09/28	1	19.50	0	0.00	18.70	1	1,608	0.06%
2022/09/26	2	20.35	1	20.75	20.00	1	1,602	0.06%
2022/09/22	0.1	21.90	2	21.40	21.90	-1.9	1,629	-0.12%
2022/09/20	1	22.55	0	0.00	22.10	1	1,628	0.06%
2022/09/12	1	22.95	0	0.00	23.00	1	1,671	0.06%
2022/08/30	0	0.00	2	25.00	25.05	-2	1,690	-0.12%
2022/08/29	3	24.72	0	0.00	24.75	3	1,690	0.18%
2022/08/26	2	25.65	2	25.85	25.65	0	1,690	0.00%
2022/08/25	4	26.06	3	25.80	25.80	1	1,683	0.06%
2022/08/18	0	0.00	1	25.80	25.80	-1	1,647	-0.06%
2022/08/16	0	0.00	2	25.45	25.15	-2	1,649	-0.12%
2022/08/15	6	25.22	7	25.42	25.30	-1	1,632	-0.06%
2022/08/12	0	0.00	20	24.97	25.05	-20	1,598	-1.25%
2022/08/10	21	24.38	0	0.00	24.45	21	1,600	1.31%
2022/08/08	0	0.00	0.4	24.50	24.60	-0.4	1,641	-0.02%
2022/08/02	1	23.80	0	0.00	23.80	1	1,662	0.06%
2022/07/28	0	0.00	2	24.45	24.50	-2	1,707	-0.12%
2022/07/27	1	24.15	0	0.00	24.45	1	1,703	0.06%
2022/07/26	2	24.25	0	0.00	23.95	2	1,701	0.12%
2022/07/21	0	0.00	1	24.95	25.05	-1	1,768	-0.06%
2022/07/20	3	24.63	1	24.70	24.50	2	1,738	0.12%
2022/07/19	1	24.35	0	0.00	24.30	1	1,685	0.06%
2022/07/18	4	25.54	4	25.18	24.95	0	1,672	0.00%
2022/07/15	0	0.00	4	25.15	25.40	-4	1,464	-0.27%
2022/07/12	4	22.24	0	0.00	21.95	4	1,517	0.26%
2022/07/08	2	23.00	0	0.00	22.90	2	1,546	0.13%
2022/07/07	1	21.75	0	0.00	22.70	1	1,549	0.06%
2022/07/05	1	22.75	0	0.00	22.65	1	1,572	0.06%
2022/07/01	0	0.00	1	22.00	21.80	-1	1,588	-0.06%
2022/06/30	1	23.45	0	0.00	22.95	1	1,592	0.06%
2022/06/29	5	24.48	0	0.00	24.40	5	1,585	0.32%
2022/06/27	0	0.00	1	25.30	25.40	-1	1,677	-0.06%
2022/06/22	1	24.40	0	0.00	24.45	1	1,912	0.05%
2022/06/20	2	24.70	0	0.00	24.30	2	2,094	0.10%
2022/06/17	1	25.35	2	25.20	25.40	-1	2,116	-0.05%
2022/06/14	0	0.00	1	26.85	27.25	-1	2,351	-0.04%
2022/06/13	1	27.45	0	0.00	27.05	1	2,387	0.04%
2022/06/01	0	0.00	3	29.25	29.10	-3	2,627	-0.11%
2022/05/31	0	0.00	1	29.40	29.25	-1	2,655	-0.04%
2022/05/27	21	29.03	0	0.00	28.60	21	2,715	0.77%
2022/05/25	3	29.48	0	0.00	29.45	3	2,803	0.11%
2022/05/19	2	28.95	22	29.29	29.45	-20	3,016	-0.66%
2022/05/18	0	0.00	1	29.00	29.00	-1	3,096	-0.03%
2022/05/17	2	28.95	1	28.65	29.30	1	3,199	0.03%
2022/05/16	1	27.95	10	27.80	28.05	-9	3,467	-0.26%
2022/05/12	1	27.00	1	27.20	26.80	0	4,057	0.00%
2022/05/11	4	27.49	10	27.63	27.55	-6	4,288	-0.14%
2022/05/10	22	27.63	0	0.00	27.95	22	4,442	0.50%
2022/05/09	1	27.45	6	27.15	26.90	-5	4,615	-0.11%
2022/05/06	2	27.50	0	0.00	27.95	2	4,680	0.04%
2022/05/05	4	28.30	2	28.50	28.30	2	4,757	0.04%
2022/04/28	3	26.28	2	26.58	26.45	1	5,461	0.02%
2022/04/27	1	24.75	4	25.25	26.00	-3	5,861	-0.05%
2022/04/26	1	26.95	0	0.00	26.80	1	5,869	0.02%
2022/04/25	1	27.45	0	0.00	27.00	1	5,982	0.02%
2022/04/22	6	28.78	0	0.00	28.60	6	6,040	0.10%
2022/04/21	1	29.60	0	0.00	29.55	1	6,135	0.02%
2022/04/19	1	29.70	0	0.00	29.25	1	6,376	0.02%
2022/04/18	0	0.00	1	29.40	29.25	-1	6,768	-0.01%
2022/04/15	1	30.10	0	0.00	29.90	1	6,927	0.01%
2022/04/14	0	0.00	1	30.95	30.95	-1	7,199	-0.01%
2022/04/13	2	31.20	0	0.00	31.60	2	7,407	0.03%
2022/04/12	1	30.80	0	0.00	30.90	1	7,741	0.01%
2022/04/11	3	31.85	2	31.10	31.05	1	8,090	0.01%
2022/04/08	2	32.30	4	32.70	32.90	-2	8,425	-0.02%
2022/04/07	2	32.88	0	0.00	32.00	2	8,957	0.02%
2022/04/06	0	0.00	1	33.50	33.15	-1	10,620	-0.01%
2022/03/31	0	0.00	2	34.05	33.95	-2	13,039	-0.02%
2022/03/30	0	0.00	19	34.38	34.05	-19	13,834	-0.14%
2022/03/29	29.2	34.18	5	33.87	33.50	24.2	14,102	0.17%
2022/03/28	3	35.07	6	35.00	35.00	-3	14,709	-0.02%
2022/03/25	16	34.07	14	34.46	34.40	2	15,730	0.01%
2022/03/24	0	0.00	1	34.55	34.60	-1	16,371	-0.01%
2022/03/23	3	34.93	13	35.14	34.95	-10	16,647	-0.06%
2022/03/21	0	0.00	1	33.85	33.70	-1	16,884	-0.01%
2022/03/18	0	0.00	1	34.10	34.10	-1	16,919	-0.01%
2022/03/17	1	33.55	4	33.35	33.50	-3	16,932	-0.02%
2022/03/16	1	32.20	12	32.01	31.65	-11	16,926	-0.06%
2022/03/15	2	32.00	0	0.00	31.20	2	17,022	0.01%
2022/03/14	1	32.60	1	32.85	33.15	0	17,084	0.00%
2022/03/11	1	32.95	1	32.80	32.75	0	17,156	0.00%
2022/03/10	50	32.30	3	32.30	32.70	47	17,224	0.27%
2022/03/09	2	31.23	6	31.24	31.55	-4	17,392	-0.02%
2022/03/08	8	30.64	8	31.33	30.20	0	17,524	0.00%
2022/03/07	2	31.00	0	0.00	31.00	2	17,583	0.01%
2022/03/03	2	33.60	1	32.90	32.95	1	17,787	0.01%
2022/03/02	9	32.92	0	0.00	33.15	9	17,964	0.05%
2022/03/01	3	32.12	14	32.53	33.20	-11	18,097	-0.06%
2022/02/25	7	31.31	5	31.56	31.60	2	18,323	0.01%
2022/02/24	13	31.62	5	31.10	30.75	8	18,735	0.04%
2022/02/23	2	32.60	2	33.10	32.75	0	19,058	0.00%
2022/02/22	7	32.40	4	32.51	32.30	3	19,718	0.02%
2022/02/21	3	33.40	2	33.70	33.55	1	21,091	0.00%
2022/02/18	19	34.24	22	34.33	34.05	-3	22,449	-0.01%
2022/02/17	17	34.06	51	34.93	33.75	-34	23,092	-0.15%
2022/02/16	23	35.00	26	35.08	35.00	-3	23,287	-0.01%
2022/02/15	30	35.08	9	35.24	34.90	21	23,019	0.09%
2022/02/14	22	38.50	4	38.56	38.75	18	22,629	0.08%
2022/02/11	13	39.47	21	39.20	39.80	-8	22,499	-0.04%
2022/02/10	17	38.60	10	39.10	38.40	7	22,273	0.03%
2022/02/09	11	38.74	14	38.10	38.80	-3	22,115	-0.01%
2022/02/08	11	37.24	15	36.77	37.30	-4	21,923	-0.02%
2022/02/07	11	36.02	17	35.28	36.05	-6	21,854	-0.03%
2022/01/26	1	34.80	2	35.00	34.70	-1	21,781	0.00%
2022/01/25	10	36.70	10	36.26	35.50	0	21,700	0.00%
2022/01/24	8	36.31	1	36.30	36.30	7	21,606	0.03%
2022/01/21	12	38.64	3	38.95	37.80	9	21,502	0.04%
2022/01/20	3	38.97	27	39.35	40.35	-24	21,161	-0.11%
2022/01/19	1	37.70	3	37.72	37.85	-2	20,752	-0.01%
2022/01/18	7	37.25	4	37.80	37.20	3	20,681	0.01%
2022/01/17	2	37.15	0	0.00	37.30	2	20,552	0.01%
2022/01/14	0	0.00	2	36.05	35.95	-2	20,443	-0.01%
2022/01/13	3	37.18	2	37.40	37.10	1	20,335	0.00%
2022/01/12	1	38.10	1	37.50	37.45	0	20,214	0.00%
2022/01/11	41	38.58	22	38.60	37.55	19	20,073	0.09%
2022/01/10	60	38.41	77	37.74	38.45	-17	19,660	-0.09%
2022/01/07	12	37.70	12	38.81	37.35	0	19,465	0.00%
2022/01/06	15	39.31	51	39.34	39.50	-36	19,166	-0.19%
2022/01/05	14	40.47	14	40.93	39.50	0	18,951	0.00%
2022/01/04	41	40.66	34	40.16	40.25	7	18,610	0.04%
2022/01/03	27	41.54	29	41.81	41.15	-2	18,251	-0.01%
2021/12/30	41	42.06	17	41.50	41.95	24	17,911	0.13%
2021/12/29	121	42.71	115	42.59	42.10	6	17,373	0.03%	大買/大賣/
2021/12/28	108	41.45	67	41.19	40.50	41	15,699	0.26%	大買/
2021/12/27	29	40.25	59	41.99	42.70	-30	14,005	-0.21%
2021/12/24	63.4	38.99	74	39.41	38.85	-10.6	13,294	-0.08%
2021/12/23	21	38.30	11	38.55	37.80	10	12,482	0.08%
2021/12/22	15	38.36	17	38.96	38.50	-2	12,182	-0.02%
2021/12/21	101	37.75	104	37.72	38.45	-3	11,477	-0.03%	大買/大賣/
2021/12/20	42	35.95	46	36.02	36.05	-4	10,414	-0.04%
2021/12/17	16	34.29	12	34.34	33.65	4	9,733	0.04%
2021/12/16	27	35.13	24	34.82	36.05	3	9,412	0.03%
2021/12/15	0	0.00	6	32.81	32.80	-6	9,053	-0.07%
2021/12/14	7	32.83	1	33.05	32.30	6	9,050	0.07%
2021/12/13	8	33.79	12	33.97	34.20	-4	8,968	-0.04%
2021/12/10	2	33.33	4	33.49	33.30	-2	8,917	-0.02%
2021/12/09	6	34.51	4	34.36	34.50	2	8,842	0.02%
2021/12/08	1	33.50	7	33.51	33.95	-6	8,733	-0.07%
2021/12/07	1	32.70	0	0.00	32.60	1	8,647	0.01%
2021/12/06	8	33.88	0	0.00	33.40	8	8,549	0.09%
2021/12/03	12	34.67	35	34.66	34.55	-23	8,465	-0.27%
2021/12/02	1	33.70	2	33.58	33.55	-1	8,302	-0.01%
2021/12/01	1	34.60	6	34.79	34.80	-5	8,172	-0.06%
2021/11/30	1	34.20	1	34.05	33.90	0	8,102	0.00%
2021/11/29	2	33.00	1	33.55	33.10	1	8,091	0.01%
2021/11/26	32	32.85	16	32.83	32.85	16	7,950	0.20%
2021/11/25	7	35.16	3	35.80	34.80	4	7,753	0.05%
2021/11/24	29	35.62	25	35.61	35.90	4	7,591	0.05%
2021/11/23	91	36.59	88	37.14	34.95	3	7,330	0.04%
2021/11/22	30	38.85	152	38.65	38.80	-122	6,895	-1.77%	大賣/鉅額交易
2021/11/19	35	39.03	26	38.30	39.20	9	6,507	0.14%
2021/11/18	105	38.70	113	38.68	38.50	-8	5,837	-0.14%	大買/大賣/
2021/11/17	227	36.05	84	37.01	37.60	143	4,400	3.25%	大買/鉅額交易
2021/11/16	12	34.15	21	34.12	34.20	-9	3,005	-0.30%
2021/11/15	5	30.55	35	30.73	31.10	-30	2,274	-1.32%
2021/11/11	2	28.55	1	29.10	28.60	1	2,165	0.05%
2021/11/10	0	0.00	6	28.94	29.45	-6	2,166	-0.28%
2021/11/04	0	0.00	4	28.00	27.85	-4	2,219	-0.18%
2021/11/03	4	27.00	2	27.80	27.50	2	2,245	0.09%
2021/11/02	1	28.10	0	0.00	27.25	1	2,299	0.04%
2021/11/01	0	0.00	1	28.05	28.00	-1	2,317	-0.04%
2021/10/29	0	0.00	14.4	28.41	28.45	-14.4	2,317	-0.62%
2021/10/28	0	0.00	1.1	27.62	27.40	-1.1	2,345	-0.05%
2021/10/27	1	27.00	2	27.10	27.15	-1	2,349	-0.04%
2021/10/26	1	26.45	5	27.00	26.45	-4	2,400	-0.17%
2021/10/25	2	26.10	4	26.60	26.50	-2	2,419	-0.08%
2021/10/22	0	0.00	6	26.49	26.40	-6	2,489	-0.24%
2021/10/21	0	0.00	2	26.50	25.95	-2	2,603	-0.08%
2021/10/20	0.4	25.85	1	25.75	25.90	-0.6	2,822	-0.02%
2021/10/19	1	25.90	6	25.85	25.90	-5	3,176	-0.16%
2021/10/18	5	25.12	1	25.35	25.35	4	3,608	0.11%
2021/10/15	0	0.00	1	25.20	24.95	-1	3,854	-0.03%
2021/10/14	22	24.68	1	24.30	24.65	21	3,934	0.53%
2021/10/13	1	24.85	3	24.55	24.70	-2	3,973	-0.05%
2021/10/12	2	25.00	0	0.00	24.70	2	4,056	0.05%
2021/10/08	0	0.00	8	25.52	25.50	-8	4,823	-0.17%
2021/10/06	7	24.26	0	0.00	23.70	7	5,063	0.14%
2021/10/04	5	23.60	0	0.00	23.50	5	5,255	0.10%
2021/10/01	19	24.58	20	24.88	24.35	-1	5,272	-0.02%
2021/09/29	10	25.64	10	25.66	25.50	0	5,263	0.00%
2021/09/28	4	26.55	0	0.00	26.50	4	5,300	0.08%
2021/09/27	2	27.45	0	0.00	27.10	2	5,290	0.04%
2021/09/23	2	26.75	0	0.00	26.70	2	5,300	0.04%
2021/09/16	12	27.34	0	0.00	27.05	12	5,331	0.23%
2021/09/15	4	28.50	0	0.00	28.15	4	5,410	0.07%
2021/09/14	2	29.00	0	0.00	28.95	2	5,463	0.04%
2021/09/13	2	30.05	1	29.40	29.30	1	5,467	0.02%
2021/09/10	4	29.90	8	29.80	30.25	-4	5,451	-0.07%
2021/09/09	1	29.15	4	29.08	29.20	-3	5,430	-0.06%
2021/09/08	3	28.67	1	29.05	28.35	2	5,440	0.04%
2021/09/07	3	29.03	2	28.98	28.90	1	5,441	0.02%
2021/09/06	9	29.95	15	30.46	29.10	-6	5,416	-0.11%
2021/09/03	12	30.27	12	30.41	30.25	0	5,398	0.00%
2021/09/02	20	30.25	21	30.58	30.15	-1	5,393	-0.02%
2021/09/01	10	30.15	12	30.00	30.15	-2	5,312	-0.04%
2021/08/31	11	29.54	11	29.24	29.55	0	5,288	0.00%
2021/08/27	10	28.80	15	28.95	28.80	-5	5,387	-0.09%
2021/08/26	1	28.80	2	29.08	29.00	-1	5,391	-0.02%
2021/08/25	0	0.00	3	28.42	28.45	-3	5,395	-0.06%
2021/08/23	4	26.45	1	26.95	27.05	3	5,400	0.06%
2021/08/20	2	25.83	2	25.90	25.75	0	5,402	0.00%
2021/08/19	0	0.00	6	26.98	26.00	-6	5,399	-0.11%
2021/08/18	3	26.10	5	26.97	27.40	-2	5,390	-0.04%
2021/08/17	33	27.15	26	27.48	26.55	7	5,404	0.13%
2021/08/16	3	27.25	13	27.06	26.90	-10	5,210	-0.19%
2021/08/13	6	28.30	0	0.00	28.00	6	5,211	0.12%
2021/08/12	0	0.00	2	29.30	29.35	-2	5,205	-0.04%
2021/08/11	7	28.45	0	0.00	28.30	7	5,234	0.13%
2021/08/10	1	29.55	1	30.05	29.55	0	5,218	0.00%
2021/08/09	9	30.06	0	0.00	29.60	9	5,237	0.17%
2021/08/06	15.1	30.67	12	30.75	30.65	3.1	5,251	0.06%
2021/08/05	0	0.00	2	31.00	30.50	-2	5,237	-0.04%
2021/08/04	4	30.70	1	30.75	30.40	3	5,317	0.06%
2021/08/03	6	30.93	6	30.75	30.70	0	5,392	0.00%
2021/08/02	10	29.65	10	29.85	29.70	0	5,327	0.00%
2021/07/30	2	30.00	5	30.09	29.65	-3	5,358	-0.06%
2021/07/28	3	28.93	0	0.00	29.05	3	5,426	0.06%
2021/07/27	19	31.47	35	30.76	30.40	-16	5,510	-0.29%
2021/07/26	44	32.70	14	32.11	31.95	30	5,751	0.52%
2021/07/23	4	31.95	9	31.94	32.75	-5	5,687	-0.09%
2021/07/22	13	31.13	27	31.39	32.15	-14	5,445	-0.26%
2021/07/21	5	29.91	11	30.22	29.85	-6	5,087	-0.12%
2021/07/20	24	28.81	20	29.03	28.60	4	4,914	0.08%
2021/07/19	6	29.09	0	0.00	29.00	6	4,937	0.12%
2021/07/16	0	0.00	4	29.60	29.55	-4	4,978	-0.08%
2021/07/15	25	31.43	32	32.74	29.75	-7	5,020	-0.14%
2021/07/14	0	0.00	23	30.78	31.00	-23	4,303	-0.53%
2021/07/13	14	30.18	8	30.50	29.20	6	4,212	0.14%
2021/07/12	23	29.70	29	29.73	30.00	-6	4,084	-0.15%
2021/07/09	0	0.00	2	28.20	28.40	-2	3,924	-0.05%
2021/07/08	1	28.05	0	0.00	28.15	1	3,980	0.03%
2021/07/06	2	27.95	2	28.05	27.95	0	4,063	0.00%
2021/07/05	2	28.50	10	28.54	28.30	-8	4,169	-0.19%
2021/07/02	0	0.00	2	27.80	27.65	-2	4,392	-0.05%
2021/07/01	6	27.12	2	27.80	27.10	4	4,503	0.09%
2021/06/30	0	0.00	1	27.35	27.45	-1	4,548	-0.02%
2021/06/29	14	27.43	17	27.91	27.40	-3	4,592	-0.07%
2021/06/25	2	28.10	0	0.00	28.00	2	4,653	0.04%
2021/06/24	4	28.51	5	28.42	28.50	-1	4,636	-0.02%
2021/06/23	4	26.88	3	27.35	27.70	1	4,510	0.02%
2021/06/21	2	26.25	0	0.00	26.20	2	4,503	0.04%
2021/06/17	0	0.00	1	27.55	27.50	-1	4,659	-0.02%
2021/06/16	3	27.12	2.5	26.90	26.75	0.5	4,700	0.01%
2021/06/15	0	0.00	17	27.63	27.55	-17	4,734	-0.36%
2021/06/11	5	27.54	4	27.43	27.30	1	4,847	0.02%
2021/06/10	5	27.38	6	27.48	27.55	-1	5,292	-0.02%
2021/06/09	0	0.00	2.5	26.94	27.00	-2.5	5,406	-0.05%
2021/06/07	1	26.30	2	26.05	26.40	-1	5,427	-0.02%
2021/06/04	3	26.63	0	0.00	26.30	3	5,450	0.06%
2021/06/03	0	0.00	3	27.20	27.20	-3	5,382	-0.06%
2021/06/02	6	26.87	1.1	27.29	26.90	4.9	5,431	0.09%
2021/06/01	1	27.05	8	27.31	27.30	-7	5,540	-0.13%
2021/05/31	0	0.00	31	26.79	26.50	-31	5,655	-0.55%
2021/05/26	1	25.55	0	0.00	25.45	1	5,678	0.02%
2021/05/25	1	25.95	0	0.00	25.40	1	5,697	0.02%
2021/05/24	1	24.55	0	0.00	24.85	1	5,695	0.02%
2021/05/21	0	0.00	2	23.95	24.05	-2	5,712	-0.04%
2021/05/19	4	23.20	2	24.00	23.95	2	5,765	0.03%
2021/05/18	0	0.00	7	22.34	22.65	-7	5,860	-0.12%
2021/05/17	9	21.23	7	20.76	20.60	2	5,872	0.03%
2021/05/14	2	23.05	0	0.00	22.85	2	5,832	0.03%
2021/05/13	2.1	22.63	0	0.00	22.95	2.1	5,788	0.04%
2021/05/12	7.6	23.22	2	24.20	22.95	5.6	5,759	0.10%
2021/05/11	44.5	25.72	2	25.75	25.50	42.5	5,694	0.75%
2021/05/10	5	27.80	0	0.00	27.75	5	5,618	0.09%
2021/05/07	5	28.50	4	28.65	28.70	1	5,622	0.02%
2021/05/06	8.5	28.06	0	27.85	27.60	8.5	5,592	0.15%
2021/05/05	5	28.57	11	28.70	28.00	-6	5,559	-0.11%
2021/05/04	13	28.92	2	28.50	28.95	11	5,481	0.20%
2021/05/03	50	32.04	5	32.54	31.50	45	5,347	0.84%
2021/04/29	5	34.45	48	34.86	35.00	-43	5,012	-0.86%
2021/04/28	5	32.30	2	32.50	31.85	3	4,911	0.06%
2021/04/27	3	31.83	4	32.09	31.35	-1	4,868	-0.02%
2021/04/26	0	0.00	2	32.03	31.50	-2	4,819	-0.04%
2021/04/23	4	32.10	9	31.67	31.45	-5	4,781	-0.10%
2021/04/22	1	32.10	1	31.80	30.20	0	4,736	0.00%
2021/04/21	10	31.39	32	31.90	31.75	-22	4,716	-0.47%
2021/04/20	0	0.00	6	30.80	30.85	-6	4,625	-0.13%
2021/04/19	4	29.83	0	0.00	30.00	4	4,658	0.09%
2021/04/16	6	30.28	0	0.00	30.25	6	4,789	0.13%
2021/04/15	1	30.25	1	30.45	30.45	0	4,835	0.00%
2021/04/14	8	29.54	0	0.00	29.75	8	4,875	0.16%
2021/04/13	4	31.39	2	31.20	30.65	2	4,971	0.04%
2021/04/12	4	31.65	3	31.75	31.40	1	5,074	0.02%
2021/04/09	6	31.64	9	32.37	31.45	-3	5,308	-0.06%
2021/04/08	25	32.15	30.3	32.45	32.50	-5.3	5,258	-0.10%
2021/04/07	24	31.58	5	31.50	31.55	19	5,053	0.38%
2021/04/06	4	31.00	0	0.00	30.80	4	4,980	0.08%
2021/04/01	1	30.55	8	30.44	30.55	-7	5,039	-0.14%
2021/03/31	2	30.15	39	30.46	30.25	-37	5,029	-0.74%
2021/03/30	3	29.80	2	29.55	29.60	1	5,009	0.02%
2021/03/29	10	29.73	2	30.00	29.50	8	5,081	0.16%
2021/03/26	0	0.00	4	29.45	29.45	-4	5,136	-0.08%
2021/03/25	3	29.72	2	29.50	29.40	1	5,195	0.02%
2021/03/24	2	29.60	11	29.80	29.55	-9	5,198	-0.17%
2021/03/23	17	29.95	10	29.90	29.80	7	5,216	0.13%
2021/03/22	19	30.79	15	30.59	30.75	4	5,186	0.08%
2021/03/19	3	29.97	4	29.61	30.15	-1	5,115	-0.02%
2021/03/17	34	29.72	2	30.15	29.85	32	5,176	0.62%
2021/03/16	20	31.42	21	31.92	31.05	-1	5,162	-0.02%
2021/03/15	2	29.40	16	30.46	30.65	-14	4,861	-0.29%
2021/03/12	2	27.50	0	0.00	27.90	2	5,045	0.04%
2021/03/11	0	0.00	2	27.33	27.70	-2	5,136	-0.04%
2021/03/10	5	27.02	2	27.08	27.25	3	5,216	0.06%
2021/03/09	2	26.85	1	27.10	26.75	1	5,271	0.02%
2021/03/08	7	27.98	2	27.80	27.60	5	5,408	0.09%
2021/03/05	5	28.63	9	29.01	28.50	-4	5,581	-0.07%
2021/03/04	2	28.75	9	28.49	28.60	-7	5,586	-0.13%
2021/03/03	5	27.62	3	28.07	27.85	2	5,597	0.04%
2021/03/02	6	28.29	18	28.35	28.35	-12	5,806	-0.21%
2021/02/26	0	0.00	18	28.47	28.45	-18	6,243	-0.29%
2021/02/25	1	28.50	0	0.00	28.40	1	6,738	0.01%
2021/02/24	5	28.95	0	0.00	28.65	5	7,997	0.06%
2021/02/23	4	29.11	3	28.90	29.00	1	9,073	0.01%
2021/02/22	5	29.09	0	0.00	28.90	5	9,334	0.05%
2021/02/19	10	28.96	0	0.00	29.15	10	9,409	0.11%
2021/02/18	30	29.98	12	29.02	29.95	18	9,480	0.19%
2021/02/17	5	27.96	8.6	27.98	28.20	-3.6	9,364	-0.04%
2021/02/04	3	27.00	0	0.00	26.90	3	9,448	0.03%
2021/02/02	3	26.57	13	27.03	26.70	-10	9,535	-0.10%
2021/02/01	2	25.50	4	25.78	25.95	-2	9,590	-0.02%
2021/01/29	3	26.03	2	26.25	25.65	1	9,685	0.01%
2021/01/27	1	27.20	1	27.45	27.40	0	9,929	0.00%
2021/01/26	4	27.81	2	27.25	27.20	2	10,009	0.02%
2021/01/25	0	0.00	2	27.45	27.45	-2	10,091	-0.02%
2021/01/22	5	27.00	0	0.00	27.40	5	10,238	0.05%
2021/01/21	9	27.31	6	27.60	26.90	3	10,427	0.03%
2021/01/20	4.5	27.20	3	27.07	26.80	1.5	10,967	0.01%
2021/01/19	12	28.37	12	28.73	28.30	0	11,098	0.00%
2021/01/18	1	28.15	2	28.45	28.20	-1	11,831	-0.01%
2021/01/15	6	28.46	1	29.10	28.60	5	12,225	0.04%
2021/01/14	0	0.00	5	29.50	29.65	-5	12,507	-0.04%
2021/01/13	4	28.86	3	28.78	28.80	1	12,598	0.01%
2021/01/12	8	28.49	3	28.42	28.35	5	12,580	0.04%
2021/01/11	10	29.13	2	29.00	29.10	8	12,496	0.06%
2021/01/08	10	30.82	7	30.45	30.45	3	12,341	0.02%
2021/01/07	1	31.00	1	31.00	30.60	0	12,288	0.00%
2021/01/06	33	31.01	0	0.00	30.40	33	12,229	0.27%
2021/01/05	10	32.64	3	33.12	32.35	7	12,069	0.06%
2021/01/04	4	32.34	16.1	32.50	33.50	-12.1	12,059	-0.10%
2020/12/31	13	31.05	5	31.50	31.30	8	11,798	0.07%
2020/12/30	3	31.47	8	31.87	31.55	-5	11,785	-0.04%
2020/12/29	1	30.65	2	30.95	30.60	-1	11,705	-0.01%
2020/12/28	4	31.81	7	32.08	31.45	-3	11,649	-0.03%
2020/12/25	0	0.00	1	31.20	31.60	-1	11,527	-0.01%
2020/12/24	0	0.00	1	31.30	31.30	-1	11,481	-0.01%
2020/12/23	0	0.00	3	31.25	31.10	-3	11,414	-0.03%
2020/12/22	1	30.25	1	30.00	30.00	0	11,371	0.00%
2020/12/21	0	0.00	2	29.20	30.50	-2	11,318	-0.02%
2020/12/18	1	30.55	0	0.00	30.30	1	11,252	0.01%
2020/12/17	16	30.41	11.9	30.30	30.40	4.1	11,232	0.04%
2020/12/16	0	0.00	3	30.57	30.50	-3	11,203	-0.03%
2020/12/15	24	30.13	14	30.20	30.10	10	11,195	0.09%
2020/12/14	1	30.80	2	31.30	31.10	-1	11,158	-0.01%
2020/12/11	17	30.66	2	30.95	30.75	15	11,187	0.13%
2020/12/10	7	32.05	3	31.67	31.80	4	11,294	0.04%
2020/12/09	18	32.24	18	32.44	32.25	0	11,269	0.00%
2020/12/08	7.1	32.25	56	32.05	32.35	-48.9	11,115	-0.44%
2020/12/07	12	30.53	28	30.37	30.35	-16	10,796	-0.15%
2020/12/04	0	0.00	3	31.00	30.90	-3	10,693	-0.03%
2020/12/03	5	30.90	0	0.00	30.70	5	10,603	0.05%
2020/12/02	2	31.45	0	0.00	31.00	2	10,529	0.02%
2020/12/01	5	31.48	24	31.89	32.30	-19	10,377	-0.18%
2020/11/30	25	30.91	8	30.93	30.80	17	10,174	0.17%
2020/11/27	8	31.11	6	31.65	31.60	2	10,085	0.02%
2020/11/26	38	31.83	8	32.17	31.60	30	9,960	0.30%
2020/11/25	45	32.75	7	32.69	32.90	38	9,749	0.39%
2020/11/24	11	33.08	0	0.00	32.35	11	9,307	0.12%
2020/11/23	36	35.30	22	35.72	34.45	14	8,807	0.16%
2020/11/20	20	34.21	17	34.35	34.25	3	7,540	0.04%
2020/11/19	1	28.90	14	30.65	32.05	-13	6,443	-0.20%
2020/11/18	14	29.18	20	29.01	29.15	-6	6,167	-0.10%
2020/11/17	10	28.85	11	28.61	28.85	-1	6,083	-0.02%
2020/11/16	16	28.12	11	28.09	28.10	5	6,065	0.08%
2020/11/13	10	27.58	11	27.75	27.75	-1	6,086	-0.02%
2020/11/12	7	28.29	9	28.45	27.65	-2	6,186	-0.03%
2020/11/11	0	0.00	1	27.25	27.25	-1	6,147	-0.02%
2020/11/10	16	27.53	6	28.11	27.50	10	6,138	0.16%
2020/11/09	1	28.50	0	0.00	28.30	1	6,107	0.02%
2020/11/06	1	29.55	3	29.13	28.75	-2	6,048	-0.03%
2020/11/05	2	28.85	8	28.81	28.75	-6	6,016	-0.10%
2020/11/04	11	29.07	12	29.67	28.55	-1	5,975	-0.02%
2020/11/03	9	29.11	0	0.00	28.90	9	5,809	0.15%
2020/11/02	6	28.13	1.6	28.25	28.15	4.4	5,899	0.07%
2020/10/29	6	28.88	6	29.28	30.25	0	5,724	0.00%
2020/10/28	32	30.51	41	30.49	29.60	-9	5,549	-0.16%
2020/10/27	6	29.01	20	29.17	29.00	-14	4,977	-0.28%
2020/10/26	30	29.09	34.6	29.17	29.60	-4.6	4,874	-0.10%
2020/10/23	6	27.53	16	28.01	28.15	-10	4,240	-0.24%
2020/10/22	0	0.00	15	26.72	25.60	-15	4,063	-0.37%
2020/10/21	3	26.12	14	26.70	27.20	-11	4,189	-0.26%
2020/10/20	1	25.00	0	0.00	24.75	1	4,601	0.02%
2020/10/16	7	24.15	8	24.47	24.15	-1	4,769	-0.02%
2020/10/15	4	24.90	0	0.00	24.50	4	4,873	0.08%
2020/10/13	0	0.00	5	24.15	24.50	-5	4,986	-0.10%
2020/10/12	10	24.80	13	25.04	24.80	-3	5,011	-0.06%
2020/10/08	12	24.63	11	24.69	24.60	1	4,909	0.02%
2020/10/07	6	24.36	0	0.00	24.30	6	4,939	0.12%
2020/10/05	0	0.00	1	23.15	23.15	-1	5,164	-0.02%
2020/09/30	0	0.00	7	22.75	23.15	-7	5,320	-0.13%
2020/09/28	10	22.90	10	22.85	22.90	0	6,380	0.00%
2020/09/25	10	22.30	10	22.51	22.30	0	6,705	0.00%
2020/09/24	2	23.80	0	0.00	23.50	2	7,220	0.03%
2020/09/22	5	24.16	5	24.15	24.10	0	7,451	0.00%
2020/09/21	13	25.10	0	0.00	24.75	13	7,592	0.17%
2020/09/18	5	25.45	0	0.00	25.45	5	7,721	0.06%
2020/09/17	9	25.18	1	25.40	25.15	8	7,869	0.10%
2020/09/16	3	25.25	28	25.90	25.10	-25	8,419	-0.30%
2020/09/15	36	27.46	3	26.53	26.25	33	8,361	0.39%
2020/09/14	0	0.00	8	25.96	26.60	-8	8,192	-0.10%
2020/09/11	3	24.43	2	24.30	24.20	1	8,199	0.01%
2020/09/10	6	24.20	0	0.00	24.15	6	8,205	0.07%
2020/09/09	0.5	24.70	0	0.00	24.70	0.5	8,221	0.01%
2020/09/08	13	24.13	10	24.50	24.20	3	8,219	0.04%
2020/09/04	5	24.34	1	24.50	24.65	4	8,351	0.05%
2020/09/03	13	24.79	10	24.85	24.70	3	8,335	0.04%
2020/09/02	1	24.85	2	25.30	25.25	-1	8,359	-0.01%
2020/09/01	1	24.00	1	24.35	24.35	0	8,310	0.00%
2020/08/31	11	23.77	11	23.94	23.75	0	8,304	0.00%
2020/08/26	1	25.20	0	0.00	24.85	1	8,479	0.01%
2020/08/25	0	0.00	3	24.70	24.75	-3	8,569	-0.04%
2020/08/21	1	24.45	2	24.20	24.60	-1	8,555	-0.01%
2020/08/20	5	24.22	0	0.00	23.85	5	8,522	0.06%
2020/08/19	4	26.13	2	26.30	26.00	2	8,427	0.02%
2020/08/18	7	26.26	0	0.00	26.20	7	8,396	0.08%
2020/08/17	0	0.00	1	28.50	28.40	-1	8,285	-0.01%
2020/08/14	1	27.10	6	27.20	27.80	-5	8,243	-0.06%
2020/08/13	13	26.89	11	27.15	26.85	2	8,268	0.02%
2020/08/12	5	26.16	0	0.00	26.90	5	8,265	0.06%
2020/08/11	2	26.50	1	26.55	26.80	1	8,280	0.01%
2020/08/10	11	27.91	11	28.21	27.90	0	8,278	0.00%
2020/08/07	3	28.25	11	28.73	28.10	-8	8,298	-0.10%
2020/08/06	67	29.60	72	29.48	28.65	-5	8,263	-0.06%
2020/08/05	15	28.11	2	28.40	28.50	13	8,069	0.16%
2020/08/04	0	0.00	3.7	27.97	27.90	-3.7	8,049	-0.05%
2020/08/03	2	27.98	1	28.00	28.00	1	8,009	0.01%
2020/07/31	1	28.10	17	27.96	27.80	-16	8,004	-0.20%
2020/07/30	1	28.40	1	28.30	28.30	0	8,029	0.00%
2020/07/29	15	27.21	16	26.65	27.25	-1	7,957	-0.01%
2020/07/28	26	28.32	33	29.36	27.40	-7	7,841	-0.09%
2020/07/27	78	31.83	55	31.60	30.40	23	7,617	0.30%
2020/07/24	112	31.42	124	31.27	32.10	-12	7,181	-0.17%	大買/大賣/
2020/07/23	5	28.75	22	28.79	29.20	-17	6,628	-0.26%
2020/07/22	20	29.49	10	29.84	29.60	10	6,567	0.15%
2020/07/21	5	28.85	1	28.60	29.40	4	6,486	0.06%
2020/07/20	0.1	27.40	1	27.40	27.45	-0.9	6,394	-0.01%
2020/07/17	4	27.85	10	27.60	27.40	-6	6,359	-0.09%
2020/07/16	2	28.30	5	28.25	28.15	-3	6,363	-0.05%
2020/07/14	5	28.64	2	28.90	27.90	3	6,334	0.05%
2020/07/13	5	28.99	2	28.55	29.60	3	6,287	0.05%
2020/07/10	40	29.14	19	28.71	28.95	21	6,155	0.34%
2020/07/09	13	33.02	28	32.19	31.40	-15	6,083	-0.25%
2020/07/08	13	33.76	11.2	33.61	33.00	1.8	5,942	0.03%
2020/07/07	31	33.37	34	33.82	34.20	-3	5,589	-0.05%
2020/07/06	14	30.91	23.9	31.65	32.15	-9.9	4,892	-0.20%
2020/07/03	12	28.64	27.2	28.86	29.25	-15.2	4,582	-0.33%
2020/07/02	21	26.60	4.6	26.60	26.60	16.4	4,051	0.40%
2020/07/01	2	23.70	18	23.40	24.20	-16	3,952	-0.40%
2020/06/30	8	22.00	2.6	21.79	22.00	5.4	3,806	0.14%
2020/06/29	7	23.71	0	0.00	23.60	7	3,652	0.19%
2020/06/24	5	23.97	1	23.85	23.80	4	3,517	0.11%
2020/06/23	20	24.54	7	24.14	23.65	13	3,383	0.38%
2020/06/19	2	20.90	8	20.90	20.90	-6	2,835	-0.21%
2020/06/18	10	18.60	31	18.64	19.00	-21	2,799	-0.75%
2020/06/11	12	18.04	7	18.53	17.75	5	2,856	0.18%
2020/06/03	1	17.90	2	18.10	17.95	-1	3,504	-0.03%
2020/06/02	9	18.08	3	17.85	18.00	6	3,450	0.17%
2020/06/01	0	0.00	4	17.40	18.10	-4	3,347	-0.12%
2020/05/28	0	0.00	2	17.10	16.65	-2	3,311	-0.06%
2020/05/26	1	16.95	0	0.00	16.85	1	3,346	0.03%
2020/05/21	0.2	16.90	1	17.25	17.00	-0.8	3,421	-0.02%
2020/05/20	2	17.70	2	17.50	17.05	0	3,413	0.00%
2020/05/19	1	16.95	4	16.69	17.00	-3	3,382	-0.09%
2020/05/18	6	17.21	6	16.83	16.80	0	3,366	0.00%
2020/05/15	0	0.00	13	17.08	17.05	-13	3,320	-0.39%
2020/05/14	10	16.75	12	17.12	16.50	-2	3,236	-0.06%
2020/05/13	10.9	16.95	0	0.00	17.05	10.9	3,205	0.34%
2020/05/12	0.9	16.20	0	0.00	16.20	0.9	3,189	0.03%
2020/05/08	0	0.00	16	16.79	16.75	-16	3,171	-0.50%
2020/05/06	4	16.35	0.5	16.15	16.25	3.5	3,159	0.11%
2020/05/05	0	0.00	4	15.64	15.85	-4	3,111	-0.13%
2020/04/29	3	15.40	1	15.30	15.25	2	3,165	0.06%
2020/04/28	1	15.10	8	14.98	14.95	-7	3,156	-0.22%
2020/04/27	0	0.00	2	14.95	14.95	-2	3,192	-0.06%
2020/04/22	1	14.45	0	0.00	14.60	1	3,193	0.03%
2020/04/21	4	14.71	1	14.35	14.45	3	3,198	0.09%
2020/04/20	0	0.00	3	14.33	14.90	-3	3,148	-0.10%
2020/04/17	1	14.95	0	0.00	14.25	1	3,128	0.03%
2020/04/16	0	0.00	7	14.39	14.55	-7	3,171	-0.22%
2020/04/15	1	14.40	1	14.35	14.40	0	3,262	0.00%
2020/04/14	8	14.51	0	0.00	14.25	8	3,270	0.24%
2020/04/10	0.2	13.95	0	0.00	14.05	0.2	3,200	0.01%
2020/04/09	1	13.70	1	13.85	13.70	0	3,206	0.00%
2020/04/08	0	0.00	5	13.99	13.95	-5	3,187	-0.16%
2020/04/07	0	0.00	11	13.51	13.50	-11	3,161	-0.35%
2020/04/06	4	12.68	2	12.65	12.95	2	3,132	0.06%
2020/04/01	11	12.57	6	12.55	12.70	5	3,142	0.16%
2020/03/31	3	12.47	3	12.65	12.35	0	3,164	0.00%
2020/03/25	10	12.40	0	0.00	12.40	10	3,166	0.32%
2020/03/24	3	11.50	3	11.70	11.95	0	3,159	0.00%
2020/03/23	0	11.20	0	0.00	11.20	0	3,168	0.00%
2020/03/20	5.7	12.29	5	12.37	12.35	0.7	3,270	0.02%
2020/03/19	1	11.55	9	11.91	11.55	-8	3,254	-0.25%
2020/03/18	10	13.36	17	13.31	12.80	-7	3,202	-0.22%
2020/03/17	9	13.46	14	13.48	13.10	-5	3,214	-0.16%
2020/03/16	10	15.45	124	14.46	14.30	-114	3,185	-3.58%	大賣/鉅額交易
2020/03/13	0	0.00	40	15.80	15.80	-40	3,098	-1.29%
2020/03/12	78	18.20	21	17.91	17.50	57	2,996	1.90%
2020/03/11	61	18.62	6	18.76	18.20	55	2,638	2.08%
2020/03/09	11	17.71	0	0.00	17.35	11	2,341	0.47%
2020/03/06	10	18.06	1	18.15	18.05	9	2,318	0.39%
2020/03/05	48	18.25	2	18.30	17.90	46	2,305	2.00%
2020/03/04	2	17.53	5	17.50	17.95	-3	2,281	-0.13%
2020/03/03	0	0.00	1	17.75	17.45	-1	2,253	-0.04%
2020/03/02	2	17.10	0	0.00	17.10	2	2,241	0.09%
2020/02/27	0	16.90	0	0.00	16.90	0	2,256	0.00%
2020/02/26	26	18.26	11	18.32	17.75	15	2,319	0.65%
2020/02/25	1	17.80	0	0.00	18.00	1	2,239	0.04%
2020/02/24	41	17.72	3	17.68	17.75	38	2,263	1.68%
2020/02/21	1	17.95	6	17.85	17.80	-5	2,299	-0.22%
2020/02/20	6	18.10	1	17.75	17.95	5	2,447	0.20%
2020/02/19	3	17.35	2	17.60	17.45	1	2,537	0.04%
2020/02/18	0	17.05	0	0.00	17.15	0	2,530	0.00%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/14	0	16.60	2	16.60	16.70	-2	2,539	-0.08%
2020/02/13	2	16.65	0	0.00	16.25	2	2,535	0.08%
2020/02/11	1	16.00	0	0.00	15.90	1	2,545	0.04%
2020/02/10	0	0.00	1	15.90	16.10	-1	2,563	-0.04%
2020/02/07	1	16.60	1	16.10	15.95	0	2,625	0.00%
2020/02/05	5	16.22	5	16.13	16.20	0	2,852	0.00%
2020/02/04	0	15.90	5	15.32	15.90	-5	2,865	-0.17%
2020/02/03	6	14.68	0	0.00	14.90	6	2,965	0.20%
2020/01/31	0	0.00	17	16.30	15.95	-17	3,036	-0.56%
2020/01/30	1	16.65	1	16.65	16.40	0	3,109	0.00%
2020/01/17	0	18.10	0	0.00	18.25	0	3,259	0.00%
2020/01/16	1	18.25	1	18.35	18.20	0	3,353	0.00%
2020/01/15	0	0.00	4	18.21	18.05	-4	3,567	-0.11%
2020/01/14	1	18.20	1	18.05	18.60	0	3,668	0.00%
2020/01/09	0	0.00	1	17.60	18.40	-1	4,449	-0.02%
2020/01/08	1	17.40	0	0.00	17.15	1	4,512	0.02%
2019/12/26	0	0.00	2	18.15	18.10	-2	9,213	-0.02%
2019/12/25	2	18.10	0	0.00	18.05	2	9,302	0.02%
2019/12/19	3	18.92	0	0.00	18.90	3	9,385	0.03%
2019/12/17	6	19.23	5	19.35	19.20	1	9,449	0.01%
2019/12/16	6	18.33	5	18.30	18.20	1	9,362	0.01%
2019/12/11	3	18.20	0	0.00	18.40	3	9,579	0.03%
2019/12/04	0.7	17.95	2	18.05	17.95	-1.3	10,172	-0.01%
2019/11/29	5	18.50	0	0.00	18.40	5	10,380	0.05%
2019/11/28	5	19.00	0	0.00	18.45	5	10,491	0.05%
2019/11/27	0	0.00	1	19.10	19.00	-1	10,725	-0.01%
2019/11/26	3	19.22	0	0.00	19.10	3	10,760	0.03%
2019/11/25	2	19.65	1	19.25	19.50	1	10,826	0.01%
2019/11/22	2	19.10	1	19.10	18.75	1	10,773	0.01%
2019/11/21	0	0.00	12	19.19	19.10	-12	10,801	-0.11%
2019/11/20	2	19.35	0	0.00	19.10	2	10,899	0.02%
2019/11/19	5	19.56	4	19.23	19.35	1	10,952	0.01%
2019/11/18	9	19.01	10	18.74	19.40	-1	11,015	-0.01%
2019/11/14	3	18.02	1	17.95	17.80	2	11,032	0.02%
2019/11/08	2	18.25	1	18.05	18.15	1	11,152	0.01%
2019/11/07	1	18.00	8	17.91	17.85	-7	11,173	-0.06%
2019/11/06	7.8	18.20	0	0.00	18.30	7.8	11,229	0.07%
2019/11/05	6.2	18.96	2	19.65	18.90	4.2	11,211	0.04%
2019/11/04	7.2	20.97	3	21.27	20.75	4.2	11,288	0.04%
2019/10/23	0	0.00	5	12.80	12.75	-5	11,215	-0.04%
2019/10/22	15	12.74	2	12.60	12.60	13	11,234	0.12%
2019/10/21	2	12.90	8	13.25	12.85	-6	11,267	-0.05%
2019/10/18	0	0.00	2	13.35	13.40	-2	11,359	-0.02%
2019/10/17	0	0.00	3	13.70	13.55	-3	11,532	-0.03%
2019/10/16	6	13.90	6	13.78	13.60	0	11,948	0.00%
2019/10/15	4	13.85	9	13.63	13.55	-5	11,954	-0.04%
2019/10/14	2	13.68	2	14.15	13.60	0	12,085	0.00%
2019/10/09	2	14.25	1	14.15	14.30	1	12,259	0.01%
2019/10/08	3	14.10	3	14.50	14.10	0	12,546	0.00%
2019/10/07	7	14.64	22	14.77	14.30	-15	12,384	-0.12%
2019/10/04	15	13.81	23	13.97	14.00	-8	11,820	-0.07%
2019/10/03	21	13.86	2	13.90	13.70	19	11,663	0.16%
2019/10/02	3	13.30	9	13.57	14.00	-6	11,503	-0.05%
2019/10/01	13	13.61	6	13.50	13.50	7	11,294	0.06%
2019/09/27	27	13.72	32	13.81	13.45	-5	11,058	-0.05%
2019/09/26	19	14.26	14	14.56	14.25	5	10,717	0.05%
2019/09/25	18	14.34	30	14.41	14.50	-12	10,322	-0.12%
2019/09/24	119	14.38	125	14.66	14.30	-6	9,829	-0.06%	大買/大賣/
2019/09/23	26	13.66	36	13.82	14.00	-10	8,719	-0.11%
2019/09/20	22	12.55	37	12.42	12.85	-15	7,590	-0.20%
2019/09/19	2	11.70	13	11.57	11.70	-11	6,828	-0.16%
2019/09/18	3	11.25	5	11.20	11.20	-2	6,718	-0.03%
2019/09/17	5	11.25	10	11.30	11.25	-5	6,714	-0.07%
2019/09/12	1	11.55	2	11.60	11.40	-1	6,679	-0.01%
2019/09/10	21	11.60	0	0.00	11.35	21	6,614	0.32%
2019/09/05	116	12.26	112	11.92	11.75	4	6,568	0.06%	大買/大賣/
2019/09/04	4	11.65	0	0.00	11.90	4	6,586	0.06%
2019/09/03	0	0.00	1	11.50	11.45	-1	6,510	-0.02%
2019/09/02	2	11.60	0	0.00	11.60	2	6,438	0.03%
2019/08/30	0	0.00	5	11.70	11.55	-5	6,404	-0.08%
2019/08/29	15	12.10	7	11.94	11.70	8	6,326	0.13%
2019/08/28	0	0.00	1	11.70	11.55	-1	5,999	-0.02%
2019/08/27	2	11.55	2	11.60	11.45	0	5,865	0.00%
2019/08/26	0	0.00	9	11.44	11.35	-9	5,777	-0.16%
2019/08/23	0	0.00	5	11.35	11.50	-5	5,731	-0.09%
2019/08/22	4	11.85	17	11.71	11.40	-13	5,660	-0.23%
2019/08/21	34	11.91	9	11.75	11.65	25	5,538	0.45%
2019/08/20	0	0.00	2	11.70	11.45	-2	5,295	-0.04%
2019/08/19	2	11.65	0	0.00	11.55	2	5,280	0.04%
2019/08/16	5	11.30	0	0.00	11.30	5	5,185	0.10%
2019/08/15	0	0.00	30	11.17	11.10	-30	5,133	-0.58%
2019/08/14	37	11.60	30	11.53	11.30	7	5,099	0.14%
2019/08/13	10	11.45	6	11.31	11.30	4	4,980	0.08%
2019/08/12	24	11.72	4	11.78	11.80	20	4,881	0.41%
2019/08/08	0	0.00	5	10.91	11.05	-5	4,652	-0.11%
2019/08/07	15	10.40	15	10.45	10.05	0	4,580	0.00%
2019/08/06	1	10.35	30	10.19	10.50	-29	4,524	-0.64%
2019/08/05	6	10.60	15	10.83	10.60	-9	4,498	-0.20%
2019/08/02	5	10.95	15	11.20	10.90	-10	4,487	-0.22%
2019/08/01	5	11.20	2	11.35	11.20	3	4,462	0.07%
2019/07/31	3	11.35	0	0.00	11.30	3	4,394	0.07%
2019/07/30	5	11.24	42	11.15	11.05	-37	4,383	-0.84%
2019/07/29	1	11.60	32	11.53	11.50	-31	4,347	-0.71%
2019/07/26	35	12.04	1	12.40	11.65	34	4,311	0.79%
2019/07/25	3	11.97	31	11.96	12.10	-28	4,237	-0.66%
2019/07/24	35	11.79	0	0.00	11.90	35	4,191	0.83%
2019/07/23	64	11.80	1	12.00	11.75	63	4,095	1.54%
2019/07/22	35	12.44	12	12.82	12.20	23	3,954	0.58%
2019/07/19	21	12.49	13	12.44	12.50	8	3,741	0.21%
2019/07/18	35	12.24	56	12.33	11.90	-21	3,469	-0.61%
2019/07/17	20	11.40	0	0.00	11.70	20	2,972	0.67%
2019/07/16	13	11.10	21	11.13	11.20	-8	2,851	-0.28%
2019/07/15	24	10.60	13	10.70	11.10	11	2,618	0.42%
2019/07/12	12	10.16	78	9.96	10.20	-66	2,193	-3.01%
2019/07/11	10	9.25	6	9.29	9.30	4	1,790	0.22%
2019/07/10	13	9.17	4	9.18	9.14	9	1,792	0.50%
2019/07/09	9	9.25	0	0.00	9.17	9	1,788	0.50%
2019/07/08	2	9.43	0	0.00	9.43	2	1,772	0.11%
2019/07/05	3	9.50	0	0.00	9.53	3	1,774	0.17%
2019/07/04	0	0.00	10	9.65	9.69	-10	1,754	-0.57%
2019/07/03	0	0.00	11	9.62	9.40	-11	1,737	-0.63%
2019/07/02	3	9.53	3	9.60	9.53	0	1,733	0.00%
2019/07/01	10	9.43	5	9.40	9.41	5	1,744	0.29%
2019/06/27	2	9.26	0	0.00	9.26	2	1,747	0.11%
2019/06/26	9	9.22	1	9.28	9.20	8	1,778	0.45%
2019/06/25	5	9.25	0	0.00	9.16	5	1,843	0.27%
2019/06/24	13	9.42	0	0.00	9.36	13	1,876	0.69%
2019/06/20	0	0.00	2	9.80	9.71	-2	2,043	-0.10%
2019/06/19	5	9.56	0	0.00	9.70	5	2,240	0.22%
2019/06/14	6	9.90	2	10.05	9.66	4	2,225	0.18%
2019/06/12	15	9.67	13	10.02	9.91	2	2,123	0.09%
2019/06/04	7	9.24	0	0.00	9.21	7	1,897	0.37%
2019/06/03	19	9.26	0	0.00	9.27	19	1,902	1.00%
2019/05/15	0	0.00	11	9.85	9.53	-11	2,091	-0.53%
2019/05/13	0	0.00	1	9.40	9.16	-1	2,069	-0.05%
2019/05/10	10	9.46	0	0.00	9.46	10	2,047	0.49%
2019/05/09	5	9.80	2	9.73	9.61	3	2,029	0.15%
2019/05/08	5	10.04	1	10.05	10.05	4	1,997	0.20%
2019/05/07	5	10.26	0	0.00	10.20	5	1,984	0.25%
2019/05/06	2	10.05	10	10.55	10.05	-8	1,955	-0.41%
2019/05/03	1	10.55	6	10.63	10.55	-5	1,912	-0.26%
2019/05/02	17	10.44	4	10.40	10.50	13	1,889	0.69%
2019/04/30	2	10.80	0	0.00	10.80	2	1,762	0.11%
2019/04/24	1	12.60	0	0.00	12.55	1	1,703	0.06%
2019/04/23	3	12.80	0	0.00	12.70	3	1,702	0.18%
2019/04/18	0	0.00	4	12.65	12.65	-4	1,673	-0.24%
2019/04/16	0	0.00	2	13.10	13.15	-2	1,651	-0.12%
2019/04/15	0	0.00	2	12.80	12.70	-2	1,642	-0.12%
2019/04/12	6	12.78	0	0.00	12.60	6	1,867	0.32%
2019/04/11	4	13.05	0	0.00	13.00	4	1,851	0.22%
2019/04/09	3	13.45	5	13.45	13.35	-2	1,836	-0.11%
2019/04/08	2	13.40	0	0.00	13.50	2	1,825	0.11%
2019/04/03	0	0.00	3	13.70	13.45	-3	1,809	-0.17%
2019/04/02	3	13.30	0	0.00	13.35	3	1,783	0.17%
2019/04/01	2	13.40	0	0.00	13.35	2	1,765	0.11%
2019/03/29	4	13.55	4	13.60	13.55	0	1,741	0.00%
2019/03/26	4	13.80	0	0.00	13.50	4	1,579	0.25%
2019/03/25	6	13.95	46	14.11	13.65	-40	1,506	-2.66%
2019/03/22	42	13.50	8	13.41	13.90	34	1,391	2.44%
2019/03/21	0	0.00	1	12.70	12.70	-1	1,257	-0.08%
2019/03/19	5	12.85	22	12.87	12.85	-17	1,266	-1.34%
2019/03/18	0	0.00	1	12.50	12.60	-1	1,276	-0.08%
2019/03/13	1	12.50	2	12.50	12.50	-1	1,323	-0.08%
2019/03/12	2	12.20	0	0.00	12.20	2	1,325	0.15%
2019/03/11	1	12.20	0	0.00	12.15	1	1,339	0.07%
2019/03/07	2	12.40	0	0.00	12.25	2	1,337	0.15%
2019/03/06	1	12.70	64	12.50	12.50	-63	1,371	-4.59%
2019/03/04	0	0.00	2	12.50	12.45	-2	1,361	-0.15%
2019/02/25	5	12.64	1	12.75	12.70	4	1,347	0.30%
2019/02/22	9	12.92	3	12.93	12.90	6	1,320	0.45%
2019/02/21	11	12.81	3	12.58	12.95	8	1,247	0.64%
2019/02/20	2	12.30	0	0.00	12.35	2	1,207	0.17%
2019/02/19	64	12.69	1	12.70	12.60	63	1,182	5.33%
2019/02/18	1	11.90	0	0.00	11.90	1	1,063	0.09%
2019/01/15	0	0.00	10	11.45	11.50	-10	1,112	-0.90%
2019/01/08	0	0.00	75	11.90	11.75	-75	1,115	-6.72%
2019/01/07	2	11.80	0	0.00	11.95	2	1,118	0.18%
2019/01/04	74	11.75	0	0.00	11.70	74	1,128	6.56%
2019/01/02	1	11.30	3	11.57	11.60	-2	913	-0.22%
2018/12/19	3	11.80	3	11.68	11.65	0	900	0.00%
2018/12/14	0	0.00	1	12.65	12.20	-1	879	-0.11%
2018/12/11	7	12.14	5	12.22	12.10	2	775	0.26%
2018/12/06	3	12.38	2	12.03	11.60	1	729	0.14%
2018/11/30	0	0.00	1	11.55	11.50	-1	666	-0.15%
2018/11/29	1	12.00	5	11.99	11.55	-4	661	-0.60%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/26	1	10.50	0	0.00	10.50	1	599	0.17%
2018/11/23	0	0.00	1	10.40	10.30	-1	597	-0.17%
2018/11/20	2	10.50	0	0.00	10.50	2	590	0.34%
2018/11/19	3	10.50	0	0.00	10.50	3	585	0.51%
2018/11/16	0	0.00	3	10.45	10.35	-3	580	-0.52%
2018/11/14	0	0.00	2	10.25	10.50	-2	567	-0.35%
2018/11/13	7	10.07	2	10.50	10.00	5	557	0.90%
2018/11/02	5	9.87	0	0.00	9.90	5	575	0.87%
2018/10/29	3	9.08	0	0.00	9.10	3	567	0.53%
2018/10/26	0	0.00	41	9.01	9.03	-41	569	-7.20%
2018/10/25	0	0.00	3	9.54	9.54	-3	552	-0.54%
2018/10/24	0	0.00	1	10.30	10.20	-1	540	-0.19%
2018/10/22	0	0.00	1	10.60	10.60	-1	546	-0.18%
2018/10/19	0	0.00	1	10.25	10.35	-1	548	-0.18%
2018/10/12	0	0.00	2	10.15	10.25	-2	567	-0.35%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/10/08	0	0.00	1	12.05	12.00	-1	580	-0.17%
2018/10/05	0	0.00	8	12.39	12.15	-8	597	-1.34%
2018/10/01	0	0.00	5	12.86	12.75	-5	638	-0.78%
2018/09/28	0	0.00	8	12.60	12.60	-8	675	-1.18%
2018/09/25	0	0.00	3	12.50	12.40	-3	787	-0.38%
2018/09/10	1	12.00	5	12.10	11.70	-4	1,395	-0.29%
2018/09/04	1	13.10	0	0.00	13.10	1	1,482	0.07%
2018/08/24	2	13.15	0	0.00	13.10	2	1,757	0.11%
2018/08/17	2	13.15	4	13.18	13.10	-2	1,847	-0.11%
2018/08/08	0	0.00	4	14.40	14.30	-4	1,929	-0.21%
2018/08/06	0	0.00	1	14.20	14.20	-1	1,940	-0.05%
2018/08/03	2	14.35	0	0.00	14.25	2	1,942	0.10%
2018/08/02	0	0.00	1	14.20	14.00	-1	1,934	-0.05%
2018/07/26	6	14.19	0	0.00	14.20	6	1,952	0.31%
2018/07/25	5	14.10	0	0.00	14.05	5	1,960	0.25%
2018/07/24	0	0.00	8	13.75	14.00	-8	1,971	-0.41%
2018/07/23	7	13.94	0	0.00	13.85	7	1,973	0.35%
2018/07/19	5	14.20	5	14.20	14.20	0	1,978	0.00%
2018/07/18	33	14.46	1	14.25	14.30	32	1,985	1.61%
2018/07/17	2	14.48	3	14.47	14.50	-1	1,950	-0.05%
2018/07/16	0	0.00	10	14.65	14.55	-10	1,946	-0.51%
2018/07/13	1	14.70	0	0.00	14.70	1	1,946	0.05%
2018/07/12	1	14.75	0	0.00	14.70	1	1,939	0.05%
2018/07/11	1	14.90	1	14.70	14.75	0	1,937	0.00%
2018/07/10	4	14.80	0	0.00	14.80	4	1,929	0.21%
2018/07/09	0	0.00	1	15.10	15.15	-1	1,927	-0.05%
2018/07/06	2	14.93	0	0.00	14.95	2	1,934	0.10%
2018/07/05	2	15.80	5	15.12	15.10	-3	1,923	-0.16%
2018/07/03	2	16.30	0	0.00	16.40	2	1,914	0.10%
2018/07/02	0	0.00	3	16.63	16.45	-3	1,871	-0.16%
2018/06/29	3	16.15	0	0.00	16.00	3	1,812	0.17%
2018/06/28	0	0.00	1	16.35	16.05	-1	1,804	-0.06%
2018/06/27	10	16.84	1	16.80	16.40	9	1,795	0.50%
2018/06/26	0	0.00	15	16.12	16.70	-15	1,615	-0.93%
2018/06/25	5	16.00	0	0.00	15.70	5	1,550	0.32%
2018/06/22	2	16.20	1	16.20	16.00	1	1,549	0.06%
2018/06/21	0	0.00	5	15.90	15.85	-5	1,529	-0.33%
2018/06/20	2	15.50	4	15.73	15.60	-2	1,514	-0.13%
2018/06/19	2	16.00	0	0.00	15.50	2	1,510	0.13%
2018/06/13	10	16.05	0	0.00	15.60	10	1,458	0.69%
2018/06/11	0	0.00	15	15.76	16.10	-15	1,408	-1.06%
2018/06/08	6	15.33	0	0.00	15.35	6	1,349	0.44%
2018/06/07	7	15.37	0	0.00	15.45	7	1,361	0.51%
2018/06/06	0	0.00	26.1	15.50	15.70	-26.1	1,356	-1.92%
2018/06/05	2	14.90	7	15.01	14.90	-5	1,289	-0.39%
2018/06/04	25	15.06	114	15.01	15.05	-89	1,320	-6.74%	大賣/
2018/06/01	0	0.00	13	14.98	14.75	-13	1,305	-1.00%
2018/05/31	10	14.70	0	0.00	14.70	10	1,299	0.77%
2018/05/30	1	15.10	43	15.08	14.80	-42	1,309	-3.21%
2018/05/29	5	14.74	0	0.00	14.80	5	1,264	0.40%
2018/05/24	20	14.50	0	0.00	14.55	20	1,257	1.59%
2018/05/23	0	0.00	5	14.53	14.65	-5	1,264	-0.40%
2018/05/22	5	14.50	0	0.00	14.50	5	1,228	0.41%
2018/05/21	0	0.00	5	14.50	14.70	-5	1,213	-0.41%
2018/05/18	0	0.00	10	13.60	13.75	-10	1,209	-0.83%
2018/05/16	1	13.60	0	0.00	13.60	1	1,261	0.08%
2018/05/15	3	14.03	0	0.00	14.00	3	1,276	0.23%
2018/05/14	0	0.00	3	14.32	14.25	-3	1,369	-0.22%
2018/05/11	2.1	14.00	0.1	14.00	13.90	2	1,388	0.14%
2018/05/09	0.1	14.45	0	0.00	14.35	0.1	1,429	0.01%
2018/05/08	0	0.00	1	14.40	14.25	-1	1,452	-0.07%
2018/05/07	23	13.77	0	0.00	13.80	23	1,528	1.50%
2018/05/04	10	14.00	0	0.00	13.75	10	1,584	0.63%
2018/04/26	1	13.65	0	0.00	13.35	1	2,098	0.05%
2018/04/25	0	0.00	2	13.50	13.60	-2	2,125	-0.09%
2018/04/24	1	14.00	0	0.00	13.85	1	2,308	0.04%
2018/04/20	1	14.50	0	0.00	14.40	1	2,423	0.04%
2018/04/18	0	0.00	1	14.60	14.50	-1	2,425	-0.04%
2018/04/17	1	14.35	0	0.00	14.35	1	2,417	0.04%
2018/04/16	50	14.45	0	0.00	14.60	50	2,454	2.04%
2018/04/13	3	14.78	0	0.00	14.70	3	2,448	0.12%
2018/04/12	53	14.40	0	0.00	14.50	53	2,460	2.15%
2018/04/11	31	14.35	0	14.60	14.35	31	2,474	1.25%
2018/04/10	2	14.50	0	0.00	14.60	2	2,514	0.08%
2018/04/09	2	14.60	0	0.00	14.70	2	2,514	0.08%
2018/04/02	0	0.00	10	15.10	15.05	-10	2,535	-0.39%
2018/03/31	0	0.00	5	15.40	15.20	-5	2,544	-0.20%
2018/03/30	2	15.15	0	0.00	15.30	2	2,551	0.08%
2018/03/29	3	15.25	0	0.00	15.25	3	2,546	0.12%
2018/03/28	1	15.80	3	15.80	15.50	-2	2,538	-0.08%
2018/03/27	1	15.35	0	0.00	15.25	1	2,535	0.04%
2018/03/23	0	0.00	52	15.50	15.50	-52	2,535	-2.05%
2018/03/22	1	16.00	0	0.00	15.95	1	2,643	0.04%
2018/03/20	5	15.99	0	0.00	16.05	5	2,668	0.19%
2018/03/15	5	16.31	0	0.00	16.25	5	2,708	0.18%
2018/03/12	5	16.50	10	16.65	16.50	-5	2,734	-0.18%
2018/03/09	10	17.69	1	17.40	17.00	9	2,732	0.33%
2018/03/08	0	0.00	2	17.03	17.00	-2	2,705	-0.07%
2018/03/06	1	16.35	0	0.00	16.35	1	2,739	0.04%
2018/03/05	1	16.70	0	0.00	16.25	1	2,881	0.03%
2018/02/27	0	0.00	2	16.80	16.50	-2	2,972	-0.07%
2018/02/23	0	0.00	1	16.60	16.60	-1	3,066	-0.03%
2018/02/22	2	16.50	0	0.00	16.50	2	3,188	0.06%
2018/02/21	0	0.00	5	16.18	16.15	-5	3,244	-0.15%
2018/02/12	2	15.45	4	15.60	15.60	-2	3,391	-0.06%
2018/02/09	3	15.03	0	0.00	15.25	3	3,413	0.09%
2018/02/07	5	16.55	0	0.00	16.20	5	3,535	0.14%
2018/02/06	3	16.40	1	16.60	16.10	2	3,581	0.06%
2018/02/05	1	17.00	1	17.45	17.45	0	3,626	0.00%
2018/02/01	10	17.95	10	18.30	17.95	0	3,904	0.00%
2018/01/31	0	0.00	2	18.15	18.25	-2	4,140	-0.05%
2018/01/30	1	18.30	0	0.00	18.25	1	4,157	0.02%
2018/01/26	10	19.05	10	18.90	19.05	0	4,072	0.00%
2018/01/25	69	19.43	83	19.41	19.15	-14	4,038	-0.35%
2018/01/23	1	18.25	2	18.53	18.25	-1	3,852	-0.03%
2018/01/22	0	0.00	5	18.30	18.35	-5	3,878	-0.13%
2018/01/19	3	17.90	0	0.00	18.20	3	4,186	0.07%
2018/01/18	3	18.33	6	18.55	18.20	-3	4,325	-0.07%
2018/01/17	0	0.00	12	17.65	18.05	-12	4,223	-0.28%
2018/01/15	2	16.50	0	0.00	16.55	2	4,169	0.05%
2018/01/10	4	16.49	1	16.45	16.45	3	4,256	0.07%
2018/01/08	3	17.10	5	16.95	17.00	-2	4,320	-0.05%
2018/01/04	5	17.50	2	17.40	17.50	3	4,645	0.06%
2018/01/02	4	17.43	0	0.00	17.25	4	4,582	0.09%