揚智 (3041)-兆豐-台中港券商分點個股進出

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
19.75
漲跌
▲0.05
漲幅
+0.25%
成交量
1,579張
產業
上市半導體類股
380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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/10/29	0	0.00	0	19.70	19.70	0	994	0.00%
2024/10/28	0.1	19.95	0	0.00	19.95	0.1	986	0.01%
2024/10/25	0	0.00	0	20.14	20.20	0	978	0.00%
2024/10/24	0.1	19.75	0	0.00	20.15	0.1	978	0.01%
2024/10/21	0	0.00	0	20.73	20.75	0	954	0.00%
2024/10/18	2	21.30	0	0.00	20.50	2	972	0.21%
2024/10/16	1	20.90	5	21.10	20.85	-4	989	-0.40%
2024/10/14	1	20.80	0	0.00	21.30	1	991	0.10%
2024/10/07	1.2	22.49	0	0.00	22.45	1.2	978	0.12%
2024/10/01	1	22.70	0	0.00	22.85	1	987	0.10%
2024/09/30	0	0.00	1	23.70	23.10	-1	997	-0.10%
2024/09/27	1	24.05	11.1	23.59	23.65	-10.1	939	-1.07%
2024/09/13	0	0.00	16	18.75	19.00	-16	870	-1.84%
2024/09/11	1	18.35	0	0.00	18.30	1	1,038	0.10%
2024/09/06	0	0.00	32	18.27	18.35	-32	1,149	-2.78%
2024/09/05	10	18.65	0	0.00	18.45	10	1,157	0.86%
2024/09/04	0	19.35	0	0.00	18.40	0	1,162	0.00%
2024/09/03	0	0.00	12	19.58	19.35	-12	1,163	-1.03%
2024/08/30	0	0.00	10	20.00	20.25	-10	1,180	-0.85%
2024/08/23	0	0.00	0.1	19.55	19.90	-0.1	1,273	-0.01%
2024/08/22	0.1	20.00	0	0.00	19.85	0.1	1,307	0.01%
2024/08/21	5	19.65	0	0.00	19.95	5	1,342	0.37%
2024/08/20	5	19.90	3	19.90	19.80	2	1,350	0.15%
2024/08/12	0	0.00	1	19.50	19.50	-1	1,400	-0.07%
2024/08/09	1	19.15	0	0.00	19.10	1	1,406	0.07%
2024/08/07	2	19.30	0	0.00	19.25	2	1,438	0.14%
2024/08/05	1	18.40	0	0.00	18.30	1	1,581	0.06%
2024/08/02	0.5	20.50	0	0.00	20.30	0.5	1,556	0.03%
2024/07/29	0	0.00	1	20.95	20.00	-1	1,595	-0.06%
2024/07/23	0.1	21.50	0	0.00	21.30	0.1	1,599	0.01%
2024/07/19	5	22.05	2	22.50	21.90	3	1,593	0.19%
2024/07/17	3	23.30	0	0.00	23.35	3	1,567	0.19%
2024/07/15	0	0.00	5	22.55	22.40	-5	1,577	-0.32%
2024/07/12	1	23.10	0	0.00	22.90	1	1,581	0.06%
2024/07/09	0	0.00	5	22.60	22.60	-5	1,604	-0.31%
2024/07/08	6.1	22.90	0	0.00	22.90	6.1	1,606	0.38%
2024/07/05	0.1	22.90	0	0.00	23.55	0.1	1,608	0.01%
2024/07/04	1	22.80	1.1	22.99	23.20	-0.1	1,597	-0.01%
2024/07/02	0	0.00	2	21.90	22.00	-2	1,616	-0.12%
2024/06/28	0	0.00	2	22.30	22.25	-2	1,633	-0.12%
2024/06/27	1	22.15	2	21.70	22.05	-1	1,660	-0.06%
2024/06/26	0.1	22.60	0	0.00	22.00	0.1	1,682	0.01%
2024/06/25	8	22.16	0	0.00	22.45	8	1,712	0.47%
2024/06/24	0	0.00	5	22.38	22.30	-5	1,737	-0.29%
2024/06/20	3.1	23.06	0	0.00	23.15	3.1	1,827	0.17%
2024/06/19	1	23.70	4	24.53	23.40	-3	1,915	-0.16%
2024/06/18	8	24.08	0	0.00	23.80	8	2,305	0.35%
2024/06/17	4	23.39	1.2	23.59	24.10	2.8	2,372	0.12%
2024/06/13	1	21.75	0	0.00	21.75	1	2,765	0.04%
2024/06/07	2	21.60	10	21.80	21.90	-8	2,908	-0.28%
2024/06/06	0	0.00	1	21.20	21.10	-1	2,933	-0.03%
2024/06/05	0.1	21.50	0	0.00	21.45	0.1	3,018	0.00%
2024/06/04	1	21.80	0	0.00	21.70	1	3,115	0.03%
2024/06/03	0	0.00	1	22.30	22.30	-1	3,177	-0.03%
2024/05/31	0	0.00	1	22.05	22.10	-1	3,288	-0.03%
2024/05/30	0	22.55	0	0.00	22.00	0	3,403	0.00%
2024/05/29	2	22.78	0	0.00	22.95	2	3,546	0.06%
2024/05/28	0	0.00	1	22.10	22.60	-1	3,596	-0.03%
2024/05/23	5	20.70	0	0.00	20.75	5	4,324	0.12%
2024/05/21	0	0.00	45	21.07	21.15	-45	5,189	-0.87%
2024/05/17	0	0.00	2	20.73	20.95	-2	7,026	-0.03%
2024/05/16	1	20.70	0	0.00	20.75	1	7,137	0.01%
2024/05/14	0	0.00	1	20.70	20.40	-1	7,242	-0.01%
2024/05/10	0	19.88	1	19.90	20.15	-1	7,626	-0.01%
2024/05/09	59	20.51	1	20.45	20.70	58	7,726	0.75%
2024/05/06	0.1	22.90	0	0.00	22.80	0.1	7,854	0.00%
2024/04/29	0	22.10	0	0.00	22.00	0	8,010	0.00%
2024/04/24	0	0.00	1	21.80	21.75	-1	8,128	-0.01%
2024/04/16	0	0.00	20	21.88	21.80	-20	8,464	-0.24%
2024/04/15	0	0.00	15	22.73	22.60	-15	8,499	-0.18%
2024/04/12	2	23.50	3.2	23.68	23.45	-1.2	8,551	-0.01%
2024/04/11	1	23.35	0	0.00	23.40	1	8,614	0.01%
2024/04/10	1	23.70	2	23.65	23.70	-1	8,640	-0.01%
2024/04/09	7	23.19	9	23.29	23.35	-2	8,670	-0.02%
2024/04/08	5	23.63	1	23.45	23.45	4	8,678	0.05%
2024/04/02	1	24.20	0	0.00	23.75	1	8,885	0.01%
2024/04/01	1	23.60	1	24.05	24.05	0	9,086	0.00%
2024/03/29	2	23.70	0	0.00	23.60	2	9,274	0.02%
2024/03/28	1	23.95	1	23.60	23.60	0	9,415	0.00%
2024/03/27	5	24.00	0	0.00	23.90	5	9,453	0.05%
2024/03/26	2	24.43	0	0.00	24.40	2	9,497	0.02%
2024/03/22	7	24.25	23	24.69	24.50	-16	9,580	-0.17%
2024/03/21	16	24.20	10	24.17	25.00	6	9,671	0.06%
2024/03/20	1	22.20	7	22.68	23.35	-6	9,864	-0.06%
2024/03/19	18	21.21	10	21.13	21.25	8	9,797	0.08%
2024/03/18	7	22.05	1	22.05	22.05	6	9,594	0.06%
2024/03/13	17.2	27.23	4	27.34	27.20	13.2	10,309	0.13%
2024/03/12	9.1	28.45	6.5	28.44	28.30	2.6	11,489	0.02%
2024/03/11	11	28.55	3	28.57	28.60	8	12,085	0.07%
2024/03/08	1.2	29.07	5	28.41	28.55	-3.8	12,203	-0.03%
2024/03/07	2.2	29.72	3	29.43	29.25	-0.8	12,354	-0.01%
2024/03/06	25	30.31	24	30.38	30.00	1	13,096	0.01%
2024/03/05	14.2	30.84	3	30.67	30.40	11.2	13,174	0.09%
2024/03/04	3	31.47	5	31.75	31.45	-2	13,213	-0.02%
2024/03/01	6	31.60	13.1	31.94	31.35	-7.1	13,341	-0.05%
2024/02/29	1.5	31.50	1	31.70	31.20	0.5	13,444	0.00%
2024/02/27	11	31.53	12.1	31.56	31.40	-1.1	13,667	-0.01%
2024/02/26	17	31.66	57	31.99	32.10	-40	14,115	-0.28%
2024/02/23	45.1	32.22	29	32.65	31.45	16.1	15,061	0.11%
2024/02/22	25.1	33.07	25	32.61	32.25	0.1	15,866	0.00%
2024/02/21	52.1	31.58	35	31.45	31.45	17.1	15,756	0.11%
2024/02/20	36.1	32.61	67.4	33.16	32.00	-31.3	17,219	-0.18%
2024/02/19	8	29.49	11	30.90	31.25	-3	16,445	-0.02%
2024/02/16	10	27.45	8	27.38	28.45	2	16,329	0.01%
2024/02/15	3	25.98	1	26.15	25.90	2	16,337	0.01%
2024/02/05	4	26.73	1	26.30	26.15	3	16,428	0.02%
2024/02/02	2	27.33	3.1	27.98	27.70	-1.1	16,637	-0.01%
2024/02/01	8.1	27.58	11	27.61	27.40	-2.9	16,723	-0.02%
2024/01/31	10	26.58	5	26.84	26.35	5	16,598	0.03%
2024/01/30	2.2	25.66	5	25.79	25.90	-2.8	16,630	-0.02%
2024/01/29	3	26.47	4	26.38	26.45	-1	16,548	-0.01%
2024/01/26	0	0.00	16	27.05	27.10	-16	16,496	-0.10%
2024/01/25	9	27.62	0	0.00	27.25	9	16,521	0.05%
2024/01/24	4	27.98	2	28.20	27.85	2	16,540	0.01%
2024/01/23	1	28.00	1	28.20	27.80	0	16,617	0.00%
2024/01/22	1	27.20	1	27.55	27.45	0	16,603	0.00%
2024/01/19	1	27.40	1	27.20	27.20	0	16,656	0.00%
2024/01/18	1	27.40	6	27.29	27.25	-5	16,800	-0.03%
2024/01/17	4	27.88	2	27.85	27.75	2	17,624	0.01%
2024/01/15	17	28.58	5	28.36	28.75	12	19,054	0.06%
2024/01/12	1	27.80	2	27.50	27.45	-1	19,686	-0.01%
2024/01/11	0	0.00	3	27.85	27.95	-3	20,113	-0.01%
2024/01/10	1	28.40	2	28.13	28.00	-1	20,314	0.00%
2024/01/09	4	28.65	5	28.41	28.40	-1	20,285	0.00%
2024/01/08	4	29.30	1	29.60	29.10	3	20,190	0.01%
2024/01/05	1	29.70	6	29.71	29.90	-5	20,124	-0.02%
2024/01/04	9	29.97	2	29.95	29.75	7	20,056	0.03%
2024/01/03	4	30.63	2	30.88	30.60	2	19,977	0.01%
2024/01/02	1	30.65	0	0.00	30.75	1	19,931	0.01%
2023/12/29	3	31.23	3	31.05	31.05	0	19,880	0.00%
2023/12/28	3	31.53	2	31.55	31.45	1	19,827	0.01%
2023/12/27	31	32.06	2	32.40	32.05	29	19,744	0.15%
2023/12/26	3	32.03	38	32.52	31.75	-35	19,591	-0.18%
2023/12/25	22	32.50	18	31.95	31.15	4	19,366	0.02%
2023/12/22	2	30.50	12	31.22	31.55	-10	19,148	-0.05%
2023/12/21	5	30.66	5	30.90	30.40	0	18,982	0.00%
2023/12/20	4	31.19	5	31.17	31.30	-1	18,904	-0.01%
2023/12/19	3	30.35	6	30.78	30.80	-3	18,817	-0.02%
2023/12/18	10.1	31.22	1	31.37	31.10	9.1	18,722	0.05%
2023/12/15	46.1	31.91	39.1	33.16	31.75	7	18,612	0.04%
2023/12/14	38.1	33.11	43.1	33.23	32.85	-5	18,407	-0.03%
2023/12/13	12	32.00	2	31.93	32.10	10	17,757	0.06%
2023/12/12	32.1	31.90	2	33.05	31.95	30.1	17,668	0.17%
2023/12/11	8	32.63	6	32.81	32.55	2	17,455	0.01%
2023/12/08	31	33.30	46.2	33.50	33.00	-15.2	17,233	-0.09%
2023/12/07	35.2	33.93	42.1	33.64	32.50	-6.9	16,637	-0.04%
2023/12/06	12	31.90	12	32.20	33.55	0	15,361	0.00%
2023/12/05	5	30.55	27	30.38	30.50	-22	14,723	-0.15%
2023/12/04	16	30.77	4.2	30.59	30.50	11.8	14,576	0.08%
2023/12/01	17.2	33.08	13.1	32.54	31.60	4.1	14,336	0.03%
2023/11/30	7.1	31.83	11.2	31.70	31.60	-4.1	13,494	-0.03%
2023/11/29	13	31.63	7.3	32.01	31.80	5.7	13,345	0.04%
2023/11/28	34.3	31.95	28	31.99	31.75	6.3	13,206	0.05%
2023/11/27	25	31.68	2	31.58	31.35	23	12,953	0.18%
2023/11/24	8	32.81	11.1	32.42	32.80	-3.1	12,690	-0.02%
2023/11/22	83	32.82	58.4	32.98	32.70	24.6	11,733	0.21%
2023/11/21	92.3	32.53	66.1	32.19	31.80	26.3	10,657	0.25%
2023/11/20	0	0.00	10.1	31.42	32.35	-10.1	9,444	-0.11%
2023/11/17	70.1	29.07	89.2	29.41	29.45	-19.1	9,049	-0.21%
2023/11/16	10	28.44	24.1	28.80	29.00	-14.1	7,214	-0.20%
2023/11/15	0	0.00	3	26.13	26.40	-3	6,533	-0.05%
2023/11/14	2	23.60	2	23.90	24.00	0	6,253	0.00%
2023/11/13	5	23.68	23	24.39	24.00	-18	6,126	-0.29%
2023/11/10	54	23.52	39	24.13	23.60	15	5,984	0.25%
2023/11/09	16	24.97	46	24.76	24.75	-30	5,704	-0.53%
2023/11/08	15	26.87	20	26.63	26.60	-5	5,455	-0.09%
2023/11/07	22	26.57	10.1	27.19	27.75	11.9	5,347	0.22%
2023/11/06	5	24.50	3	24.95	25.25	2	5,186	0.04%
2023/11/03	12	24.11	5	25.50	24.05	7	5,143	0.14%
2023/11/02	8	25.56	21	25.74	25.30	-13	5,097	-0.26%
2023/11/01	40	24.58	1	25.00	25.00	39	5,043	0.77%
2023/10/31	33.1	25.59	1	23.80	23.80	32.1	4,977	0.64%
2023/10/30	3	27.08	0	0.00	26.40	3	4,858	0.06%
2023/10/27	11.2	27.14	2	28.08	26.85	9.2	4,818	0.19%
2023/10/26	2.2	26.59	14	26.58	27.80	-11.9	4,753	-0.25%
2023/10/25	46	27.26	60.5	26.58	27.35	-14.5	4,570	-0.32%
2023/10/24	91.2	25.65	90.9	26.16	24.90	0.3	3,707	0.01%
2023/10/23	102	26.84	34.3	26.47	27.00	67.7	2,732	2.48%	大買/
2023/10/20	13.3	23.95	59	24.31	24.55	-45.7	2,164	-2.11%
2023/10/19	18	21.30	43	21.63	22.35	-25	1,449	-1.72%
2023/10/18	23	20.34	3	20.30	20.35	20	972	2.06%
2023/10/17	0	0.00	10	18.90	18.50	-10	712	-1.40%
2023/10/11	1	17.75	0	0.00	17.75	1	762	0.13%
2023/09/21	10	18.00	0	0.00	18.05	10	806	1.24%
2023/09/05	0	0.00	1	18.65	18.60	-1	850	-0.12%
2023/09/04	1	18.25	0	0.00	18.30	1	845	0.12%
2023/09/01	0	0.00	2	18.35	18.45	-2	843	-0.24%
2023/08/31	0	0.00	1	18.20	18.05	-1	825	-0.12%
2023/08/25	1	18.30	0	0.00	18.25	1	839	0.12%
2023/08/18	2	17.20	0	0.00	17.15	2	1,005	0.20%
2023/08/16	1	16.85	2	17.05	17.20	-1	1,078	-0.09%
2023/08/15	2	17.15	1	17.10	17.10	1	1,083	0.09%
2023/08/14	7	17.00	10	16.93	16.80	-3	1,082	-0.28%
2023/08/11	0	0.00	3	17.70	17.70	-3	1,069	-0.28%
2023/08/10	8	18.09	0	0.00	17.85	8	1,063	0.75%
2023/08/07	2	18.45	2	18.55	18.65	0	1,061	0.00%
2023/08/02	0.1	19.00	1	18.75	18.75	-0.9	1,079	-0.08%
2023/08/01	0	0.00	6	19.50	19.35	-6	1,072	-0.56%
2023/07/27	6	18.50	6	18.49	18.50	0	1,019	0.00%
2023/07/26	0	0.00	5	18.25	18.15	-5	1,022	-0.49%
2023/07/25	1	18.15	1	18.35	18.35	0	1,024	0.00%
2023/07/24	7	18.26	0	0.00	18.10	7	1,020	0.69%
2023/07/21	0	0.00	1	18.70	18.75	-1	1,015	-0.10%
2023/07/19	0	0.00	8	19.20	18.85	-8	1,035	-0.77%
2023/07/18	9	19.20	8	19.50	19.10	1	1,043	0.10%
2023/07/12	2	18.35	0	0.00	18.35	2	998	0.20%
2023/07/11	5	18.80	0	0.00	18.80	5	990	0.50%
2023/07/03	1	19.25	0	0.00	19.25	1	1,025	0.10%
2023/06/30	0	0.00	2	19.10	19.10	-2	1,021	-0.20%
2023/06/27	4.1	18.85	11	18.90	18.80	-6.9	1,034	-0.67%
2023/06/26	2	19.45	0	0.00	19.05	2	1,027	0.19%
2023/06/20	1	19.75	1	19.75	19.75	0	1,015	0.00%
2023/06/16	1	19.85	0	0.00	19.70	1	1,034	0.10%
2023/06/14	1	20.05	0	0.00	19.90	1	1,027	0.10%
2023/06/13	0	0.00	7	19.91	19.85	-7	1,030	-0.68%
2023/06/08	6	19.75	0	0.00	19.70	6	1,047	0.57%
2023/05/29	0	0.00	2	19.98	20.15	-2	1,018	-0.20%
2023/05/26	1	19.45	0	0.00	19.35	1	998	0.10%
2023/05/25	6	19.51	4	19.98	19.45	2	990	0.20%
2023/05/24	6	20.43	6	20.64	20.35	0	951	0.00%
2023/05/23	4	19.75	30	20.28	20.55	-26	859	-3.02%
2023/05/16	0	0.00	2	18.45	18.35	-2	797	-0.25%
2023/05/15	2	18.00	0	0.00	18.05	2	808	0.25%
2023/05/09	2.1	18.91	0	0.00	18.85	2.1	867	0.24%
2023/05/08	2	19.45	2	19.75	19.30	0	877	0.00%
2023/05/03	2	19.50	0	0.00	19.40	2	1,145	0.17%
2023/04/26	2	18.95	1	19.15	19.30	1	1,152	0.09%
2023/04/25	8	19.43	0	0.00	19.15	8	1,144	0.70%
2023/04/24	5.1	19.95	5	19.89	19.75	0.1	1,123	0.01%
2023/04/21	1.1	19.87	0	0.00	19.85	1.1	1,127	0.10%
2023/04/20	4.1	20.58	0	0.00	20.45	4.1	1,114	0.37%
2023/04/19	4	20.93	0	0.00	20.80	4	1,103	0.36%
2023/04/18	1	21.25	2	21.10	21.15	-1	1,097	-0.09%
2023/04/17	0	0.00	1	21.10	21.10	-1	1,098	-0.09%
2023/04/14	1	21.15	1	21.05	21.05	0	1,089	0.00%
2023/04/13	1	21.05	0	0.00	21.05	1	1,087	0.09%
2023/04/12	3	21.60	0	0.00	21.65	3	1,066	0.28%
2023/04/10	1	20.95	0	0.00	21.05	1	1,054	0.09%
2023/04/07	2	21.10	0	0.00	21.10	2	1,047	0.19%
2023/04/06	2	21.40	0	0.00	21.30	2	1,039	0.19%
2023/03/30	2	21.78	4	21.69	21.80	-2	1,050	-0.19%
2023/03/29	0	21.15	0	0.00	21.10	0	1,039	0.00%
2023/03/27	0	21.70	1	21.65	21.55	-1	1,048	-0.10%
2023/03/23	1	21.60	1	21.90	21.60	0	1,054	0.00%
2023/03/22	1	21.30	1	21.45	21.45	0	1,054	0.00%
2023/03/21	0	0.00	12	21.30	21.25	-12	1,045	-1.15%
2023/03/20	0	20.65	0	0.00	20.75	0	1,051	0.00%
2023/03/16	4	20.19	0	0.00	20.10	4	1,051	0.38%
2023/03/15	1	20.50	1	20.50	20.50	0	1,051	0.00%
2023/03/14	1	20.45	1	20.50	20.50	0	1,054	0.00%
2023/03/13	3	20.37	0	0.00	20.65	3	1,057	0.28%
2023/03/10	8	21.40	0	0.00	21.25	8	1,049	0.76%
2023/03/09	0	22.20	12	22.15	22.00	-12	1,039	-1.15%
2023/03/08	12	22.10	0	0.00	22.25	12	1,044	1.15%
2023/03/06	0	0.00	1	22.00	22.15	-1	1,035	-0.10%
2023/03/01	0	0.00	1	21.80	21.75	-1	1,039	-0.10%
2023/02/24	1	22.05	0	0.00	21.95	1	1,045	0.10%
2023/02/22	0	0.00	1	22.00	22.00	-1	1,075	-0.09%
2023/02/20	2	22.48	0	0.00	22.60	2	1,076	0.19%
2023/02/13	2	21.55	1	21.55	21.55	1	1,094	0.09%
2023/02/10	4	22.18	1	21.90	21.90	3	1,088	0.28%
2023/02/09	1	22.50	0	0.00	22.50	1	1,077	0.09%
2023/02/07	0	0.00	1	22.70	22.90	-1	1,024	-0.10%
2023/02/06	5	22.81	1	22.75	22.65	4	1,019	0.39%
2023/02/03	24	22.99	12	23.14	23.05	12	998	1.20%
2023/02/02	7	23.66	4	23.66	23.25	3	890	0.34%
2023/01/31	0	0.00	8	21.25	21.50	-8	743	-1.08%
2023/01/13	2	20.40	0	0.00	20.30	2	745	0.27%
2023/01/12	2	20.65	0	0.00	20.50	2	749	0.27%
2023/01/11	4	21.08	0	0.00	21.05	4	747	0.54%
2022/12/22	0	0.00	3	21.13	21.05	-3	861	-0.35%
2022/12/21	0	0.00	2	20.50	20.35	-2	868	-0.23%
2022/12/20	4	20.49	0	0.00	20.00	4	886	0.45%
2022/12/19	1	20.95	0	0.00	20.90	1	900	0.11%
2022/12/15	1	22.20	1	22.50	22.20	0	895	0.00%
2022/12/06	0	0.00	1	21.60	21.45	-1	881	-0.11%
2022/12/05	10	22.30	20	22.10	22.05	-10	882	-1.13%
2022/12/02	1	21.70	11	21.89	22.05	-10	875	-1.14%
2022/12/01	0	0.00	10	21.70	21.55	-10	870	-1.15%
2022/11/30	1	21.50	10	21.28	21.50	-9	885	-1.02%
2022/11/28	9	20.80	20	20.90	20.95	-11	893	-1.23%
2022/11/18	0	0.00	1	20.35	20.70	-1	937	-0.11%
2022/11/14	0	0.00	2	19.45	19.45	-2	932	-0.21%
2022/11/11	20	19.40	0	0.00	18.95	20	943	2.12%
2022/11/09	0	0.00	4	19.35	19.35	-4	975	-0.41%
2022/11/08	6	19.40	0	0.00	18.80	6	1,008	0.59%
2022/11/07	0	0.00	1	19.00	19.10	-1	1,047	-0.10%
2022/11/02	1	18.55	0	0.00	18.50	1	1,061	0.09%
2022/10/31	0	0.00	9	17.96	17.95	-9	1,077	-0.84%
2022/10/28	1	17.50	0	0.00	17.35	1	1,077	0.09%
2022/10/27	2	17.85	0	0.00	18.05	2	1,085	0.18%
2022/10/26	2	17.68	1	17.95	17.75	1	1,096	0.09%
2022/10/25	1	17.65	0	0.00	17.80	1	1,099	0.09%
2022/10/21	1	17.30	0	0.00	17.10	1	1,110	0.09%
2022/10/20	3	17.40	2	17.55	17.60	1	1,123	0.09%
2022/10/18	1	18.05	1	18.45	18.05	0	1,151	0.00%
2022/10/17	7	18.20	7	17.50	18.20	0	1,176	0.00%
2022/10/14	0	0.00	2	18.10	18.00	-2	1,221	-0.16%
2022/10/13	2	17.95	0	0.00	16.95	2	1,318	0.15%
2022/10/12	3	18.85	3	18.87	18.80	0	1,319	0.00%
2022/10/07	0	20.60	0	0.00	20.30	0	1,552	0.00%
2022/09/29	0	0.00	0.1	19.65	19.55	-0.1	1,598	-0.01%
2022/09/28	20	19.80	0	0.00	18.70	20	1,608	1.24%
2022/09/26	0	20.30	4.1	20.68	20.00	-4.1	1,602	-0.26%
2022/09/22	1	21.80	0	0.00	21.90	1	1,629	0.06%
2022/09/21	1	22.00	1	21.75	21.75	0	1,630	0.00%
2022/09/20	1	22.30	1	22.10	22.10	0	1,628	0.00%
2022/09/16	2	22.68	0	0.00	22.65	2	1,636	0.12%
2022/09/13	10	22.85	0	0.00	22.95	10	1,657	0.60%
2022/09/12	1	23.10	0	0.00	23.00	1	1,671	0.06%
2022/09/07	2	22.88	1	22.70	22.70	1	1,685	0.06%
2022/09/06	1	23.60	1	23.00	23.00	0	1,685	0.00%
2022/09/05	1	24.10	1	23.70	23.70	0	1,677	0.00%
2022/09/01	0	24.70	0	0.00	24.60	0	1,684	0.00%
2022/08/31	0	25.45	0	0.00	25.40	0	1,677	0.00%
2022/08/26	1	25.80	1	25.80	25.65	0	1,690	0.00%
2022/08/25	0	25.90	6	25.77	25.80	-6	1,683	-0.36%
2022/08/24	0	0.00	1	25.15	25.05	-1	1,649	-0.06%
2022/08/22	4	25.05	0	0.00	24.80	4	1,658	0.24%
2022/08/19	2	25.45	0	0.00	25.45	2	1,650	0.12%
2022/08/18	1	25.80	1	25.80	25.80	0	1,647	0.00%
2022/08/17	1	25.60	2	25.63	25.60	-1	1,651	-0.06%
2022/08/16	1	25.15	2	25.63	25.15	-1	1,649	-0.06%
2022/08/15	1	25.60	4	25.33	25.30	-3	1,632	-0.18%
2022/08/12	0	25.40	0	0.00	25.05	0	1,598	0.00%
2022/08/10	2	24.38	1	24.50	24.45	1	1,600	0.06%
2022/08/08	4	24.45	1	24.70	24.60	3	1,641	0.18%
2022/08/05	0	0.00	1.5	24.24	24.35	-1.5	1,640	-0.09%
2022/08/04	0	0.00	1	23.60	23.55	-1	1,645	-0.06%
2022/08/03	1	23.70	0	0.00	23.45	1	1,649	0.06%
2022/08/02	1	24.00	1	23.80	23.80	0	1,662	0.00%
2022/07/28	0	0.00	1	24.60	24.50	-1	1,707	-0.06%
2022/07/26	1	24.10	12	24.45	23.95	-11	1,701	-0.65%
2022/07/22	3	25.08	0	0.00	24.80	3	1,716	0.17%
2022/07/21	1	24.55	13	25.01	25.05	-12	1,768	-0.68%
2022/07/20	3	24.70	6	24.65	24.50	-3	1,738	-0.17%
2022/07/19	15	24.35	2	24.43	24.30	13	1,685	0.77%
2022/07/18	22	25.40	9	26.01	24.95	13	1,672	0.78%
2022/07/15	0	0.00	17	25.33	25.40	-17	1,464	-1.16%
2022/07/14	4	22.35	4	22.55	23.10	0	1,460	0.00%
2022/07/13	20	22.95	6	23.05	22.65	14	1,484	0.94%
2022/07/12	4	22.10	0	0.00	21.95	4	1,517	0.26%
2022/07/06	3	21.45	23	22.08	21.45	-20	1,553	-1.29%
2022/07/05	21	22.49	1	22.50	22.65	20	1,572	1.27%
2022/06/30	6	23.70	3	22.95	22.95	3	1,592	0.19%
2022/06/24	0	0.00	0	24.70	24.55	0	1,797	0.00%
2022/06/23	1	24.60	1	24.55	24.55	0	1,863	0.00%
2022/06/22	3	24.45	6	25.45	24.45	-3	1,912	-0.16%
2022/06/21	3	25.70	0	0.00	25.75	3	1,965	0.15%
2022/06/20	1	25.20	4	24.60	24.30	-3	2,094	-0.14%
2022/06/17	2	25.25	1	25.40	25.40	1	2,116	0.05%
2022/06/16	1	26.80	1	26.00	26.00	0	2,222	0.00%
2022/06/14	1	26.90	1	27.20	27.25	0	2,351	0.00%
2022/06/13	3.1	27.30	1	27.05	27.05	2.1	2,387	0.09%
2022/06/10	1	28.60	1	28.35	28.35	0	2,424	0.00%
2022/06/08	0	0.00	6	29.38	29.30	-6	2,481	-0.24%
2022/06/07	0	0.00	1	28.75	28.90	-1	2,501	-0.04%
2022/06/06	2	28.75	0	0.00	28.90	2	2,540	0.08%
2022/06/01	0	0.00	2	29.15	29.10	-2	2,627	-0.08%
2022/05/27	1	28.70	1	28.60	28.60	0	2,715	0.00%
2022/05/25	2	29.45	2	29.40	29.45	0	2,803	0.00%
2022/05/23	2	29.50	1	29.70	29.45	1	2,895	0.03%
2022/05/19	1	29.45	1	29.00	29.45	0	3,016	0.00%
2022/05/18	1	29.15	13	28.93	29.00	-12	3,096	-0.39%
2022/05/17	3	29.07	3	28.87	29.30	0	3,199	0.00%
2022/05/16	1	28.05	1	28.20	28.05	0	3,467	0.00%
2022/05/13	1	27.60	1	27.70	27.60	0	3,865	0.00%
2022/05/12	2	26.98	1	27.50	26.80	1	4,057	0.02%
2022/05/11	1	27.55	1	27.80	27.55	0	4,288	0.00%
2022/05/10	11	27.28	3	27.38	27.95	8	4,442	0.18%
2022/05/09	1	27.45	0	0.00	26.90	1	4,615	0.02%
2022/05/05	1	28.60	5	28.13	28.30	-4	4,757	-0.08%
2022/05/04	3	27.05	4	27.31	27.15	-1	4,827	-0.02%
2022/05/03	1	26.95	1	26.80	26.95	0	4,946	0.00%
2022/04/29	0	0.00	0	27.00	26.55	0	5,116	0.00%
2022/04/28	0	0.00	11.3	26.63	26.45	-11.3	5,461	-0.21%
2022/04/27	8	24.91	5	25.74	26.00	3	5,861	0.05%
2022/04/26	3.1	26.83	3	27.35	26.80	0.1	5,869	0.00%
2022/04/25	8	27.08	4	27.30	27.00	4	5,982	0.07%
2022/04/22	4	28.78	10	28.78	28.60	-6	6,040	-0.10%
2022/04/21	1	29.55	1	29.90	29.55	0	6,135	0.00%
2022/04/20	0	30.00	6	29.73	29.65	-6	6,246	-0.10%
2022/04/19	1	29.30	0	0.00	29.25	1	6,376	0.02%
2022/04/18	2	29.28	2	29.63	29.25	0	6,768	0.00%
2022/04/15	4	30.28	8	30.27	29.90	-4	6,927	-0.06%
2022/04/14	1	31.20	1	30.95	30.95	0	7,199	0.00%
2022/04/13	1	31.20	1	31.70	31.60	0	7,407	0.00%
2022/04/12	0	33.00	0	0.00	30.90	0	7,741	0.00%
2022/04/11	3	31.53	1	31.05	31.05	2	8,090	0.02%
2022/04/08	1	32.30	0	0.00	32.90	1	8,425	0.01%
2022/04/07	3	32.38	2	32.95	32.00	1	8,957	0.01%
2022/04/06	1	32.85	0	0.00	33.15	1	10,620	0.01%
2022/04/01	1	33.95	0	0.00	33.95	1	12,304	0.01%
2022/03/31	2	33.70	1	33.95	33.95	1	13,039	0.01%
2022/03/30	4	34.31	3	34.52	34.05	1	13,834	0.01%
2022/03/29	6.1	34.13	26	34.28	33.50	-20	14,102	-0.14%
2022/03/28	2	35.00	13	34.99	35.00	-11	14,709	-0.07%
2022/03/25	2.1	34.94	3	34.50	34.40	-0.9	15,730	-0.01%
2022/03/24	5	34.67	21	34.80	34.60	-16	16,371	-0.10%
2022/03/23	35	35.12	11	35.22	34.95	24	16,647	0.14%
2022/03/22	4	34.11	1	34.40	34.05	3	16,885	0.02%
2022/03/21	28	34.46	0	0.00	33.70	28	16,884	0.17%
2022/03/18	1	34.10	1	33.60	34.10	0	16,919	0.00%
2022/03/17	2	33.33	24	32.89	33.50	-22	16,932	-0.13%
2022/03/16	1	31.60	2	32.08	31.65	-1	16,926	-0.01%
2022/03/15	12	31.71	0	0.00	31.20	12	17,022	0.07%
2022/03/14	2	32.75	2	32.93	33.15	0	17,084	0.00%
2022/03/11	10	32.99	1	33.20	32.75	9	17,156	0.05%
2022/03/10	2	32.20	2	32.50	32.70	0	17,224	0.00%
2022/03/09	0	0.00	4	31.39	31.55	-4	17,392	-0.02%
2022/03/08	2	30.97	11	30.46	30.20	-9	17,524	-0.05%
2022/03/07	1	31.60	2	30.90	31.00	-1	17,583	-0.01%
2022/03/04	1	32.55	3	33.35	32.55	-2	17,651	-0.01%
2022/03/03	3	33.00	2	33.40	32.95	1	17,787	0.01%
2022/03/02	1	33.15	1	32.80	33.15	0	17,964	0.00%
2022/03/01	3	33.08	2	32.68	33.20	1	18,097	0.01%
2022/02/25	5	31.68	6	31.45	31.60	-1	18,323	-0.01%
2022/02/24	5	31.09	4	30.93	30.75	1	18,735	0.01%
2022/02/23	0	0.00	5	32.90	32.75	-5	19,058	-0.03%
2022/02/22	3	32.60	1	32.30	32.30	2	19,718	0.01%
2022/02/21	1	33.40	4	33.59	33.55	-3	21,091	-0.01%
2022/02/18	4	33.91	2	34.23	34.05	2	22,449	0.01%
2022/02/17	0	0.00	13	34.05	33.75	-13	23,092	-0.06%
2022/02/16	13	34.94	14	34.96	35.00	-1	23,287	0.00%
2022/02/15	18.1	35.22	4	35.36	34.90	14.1	23,019	0.06%
2022/02/14	6.1	38.76	24	38.82	38.75	-17.9	22,629	-0.08%
2022/02/11	20	39.71	10	38.91	39.80	10	22,499	0.04%
2022/02/10	3	38.28	1	39.40	38.40	2	22,273	0.01%
2022/02/09	11	38.53	8	38.54	38.80	3	22,115	0.01%
2022/02/08	2	37.15	2	36.98	37.30	0	21,923	0.00%
2022/02/07	4	35.94	3	35.77	36.05	1	21,854	0.00%
2022/01/26	1	35.50	1	34.70	34.70	0	21,781	0.00%
2022/01/25	2	35.70	2	36.83	35.50	0	21,700	0.00%
2022/01/24	6	36.11	7	35.86	36.30	-1	21,606	0.00%
2022/01/21	23	38.64	36	38.32	37.80	-13	21,502	-0.06%
2022/01/20	48	39.84	31	39.48	40.35	17	21,161	0.08%
2022/01/19	23	37.60	23	37.48	37.85	0	20,752	0.00%
2022/01/18	1	37.30	1	38.40	37.20	0	20,681	0.00%
2022/01/17	9	36.97	8	36.74	37.30	1	20,552	0.00%
2022/01/14	1	36.60	3	36.20	35.95	-2	20,443	-0.01%
2022/01/13	4	37.09	4	36.99	37.10	0	20,335	0.00%
2022/01/12	2	37.73	1	37.50	37.45	1	20,214	0.00%
2022/01/11	34	38.89	42	38.55	37.55	-8	20,073	-0.04%
2022/01/10	15	38.64	27	38.26	38.45	-12	19,660	-0.06%
2022/01/07	15	38.24	10	37.66	37.35	5	19,465	0.03%
2022/01/06	17	39.04	17	39.69	39.50	0	19,166	0.00%
2022/01/05	10	40.72	39	41.05	39.50	-29	18,951	-0.15%
2022/01/04	44	40.30	47	40.31	40.25	-3	18,610	-0.02%
2022/01/03	48.2	41.56	54	41.30	41.15	-5.8	18,251	-0.03%
2021/12/30	66	41.68	73.3	41.98	41.95	-7.3	17,911	-0.04%
2021/12/29	299	42.79	304	42.25	42.10	-5	17,373	-0.03%	大買/大賣/
2021/12/28	206.2	42.00	168	41.67	40.50	38.2	15,699	0.24%	大買/大賣/
2021/12/27	25	40.72	68.1	40.98	42.70	-43.1	14,005	-0.31%
2021/12/24	118	39.37	67	39.61	38.85	51	13,294	0.38%	大買/
2021/12/23	85	38.35	100	38.27	37.80	-15	12,482	-0.12%
2021/12/22	61	38.54	66.3	38.54	38.50	-5.3	12,182	-0.04%
2021/12/21	175	38.56	169	37.41	38.45	6	11,477	0.05%	大買/大賣/
2021/12/20	60	36.13	36	36.19	36.05	24	10,414	0.23%
2021/12/17	96	34.88	65	33.72	33.65	31	9,733	0.32%
2021/12/16	17	34.99	19	35.14	36.05	-2	9,412	-0.02%
2021/12/15	1	32.20	1	33.00	32.80	0	9,053	0.00%
2021/12/14	5	32.87	2	33.73	32.30	3	9,050	0.03%
2021/12/13	3	34.20	3	34.20	34.20	0	8,968	0.00%
2021/12/10	1	33.50	2	33.25	33.30	-1	8,917	-0.01%
2021/12/09	6	34.60	20	34.39	34.50	-14	8,842	-0.16%
2021/12/08	4	33.39	14	33.63	33.95	-10	8,733	-0.11%
2021/12/07	6	33.07	3	33.03	32.60	3	8,647	0.03%
2021/12/06	13	33.69	3	33.97	33.40	10	8,549	0.12%
2021/12/03	1	34.50	3	34.60	34.55	-2	8,465	-0.02%
2021/12/02	13	34.78	2	34.23	33.55	11	8,302	0.13%
2021/12/01	1	34.80	1	33.95	34.80	0	8,172	0.00%
2021/11/30	3	33.63	10	34.29	33.90	-7	8,102	-0.09%
2021/11/29	2	33.18	1	33.70	33.10	1	8,091	0.01%
2021/11/26	5	33.25	1	32.85	32.85	4	7,950	0.05%
2021/11/25	1.1	35.54	11	35.03	34.80	-9.9	7,753	-0.13%
2021/11/24	58	35.81	48	35.79	35.90	10	7,591	0.13%
2021/11/23	9	36.76	37	36.70	34.95	-28	7,330	-0.38%
2021/11/22	26	39.02	23.1	39.00	38.80	2.9	6,895	0.04%
2021/11/19	43.5	38.98	44	38.71	39.20	-0.5	6,507	-0.01%
2021/11/18	48.1	39.05	61.6	38.43	38.50	-13.5	5,837	-0.23%
2021/11/17	71	36.31	67	36.86	37.60	4	4,400	0.09%
2021/11/16	35	34.16	8.1	34.20	34.20	26.9	3,005	0.90%
2021/11/15	1	31.10	29.1	31.10	31.10	-28.1	2,274	-1.24%
2021/11/12	0	0.00	1.1	29.04	28.75	-1.1	1,980	-0.06%
2021/11/11	5	29.00	0	0.00	28.60	5	2,165	0.23%
2021/11/10	1	29.45	4.2	28.95	29.45	-3.2	2,166	-0.15%
2021/11/09	1	28.00	1	28.50	28.00	0	2,124	0.00%
2021/11/01	1	27.80	1	28.60	28.00	0	2,317	0.00%
2021/10/29	0	0.00	1	28.30	28.45	-1	2,317	-0.04%
2021/10/27	0	0.00	6	26.93	27.15	-6	2,349	-0.26%
2021/10/26	1	26.75	29	27.05	26.45	-28	2,400	-1.17%
2021/10/19	30	25.90	1	26.10	25.90	29	3,176	0.91%
2021/10/08	0	0.00	1	25.90	25.50	-1	4,823	-0.02%
2021/10/07	0	0.00	10	24.63	25.60	-10	4,935	-0.20%
2021/10/06	4.1	23.74	0	0.00	23.70	4.1	5,063	0.08%
2021/10/04	7	24.33	4	24.44	23.50	3	5,255	0.06%
2021/10/01	5.2	24.59	0	0.00	24.35	5.2	5,272	0.10%
2021/09/30	2.1	25.62	0	0.00	25.95	2.1	5,252	0.04%
2021/09/29	6	25.88	0	0.00	25.50	6	5,263	0.11%
2021/09/28	2	26.50	2	26.60	26.50	0	5,300	0.00%
2021/09/24	0	0.00	1	27.15	27.00	-1	5,293	-0.02%
2021/09/23	1	26.85	1	27.20	26.70	0	5,300	0.00%
2021/09/22	2	26.63	0	0.00	26.80	2	5,317	0.04%
2021/09/17	3	27.13	0	0.00	27.35	3	5,323	0.06%
2021/09/16	5	27.40	1	27.05	27.05	4	5,331	0.08%
2021/09/15	1	28.20	0	0.00	28.15	1	5,410	0.02%
2021/09/14	2	29.10	0	0.00	28.95	2	5,463	0.04%
2021/09/13	1	29.45	1	29.65	29.30	0	5,467	0.00%
2021/09/10	0	0.00	2	30.10	30.25	-2	5,451	-0.04%
2021/09/09	0	0.00	2	28.95	29.20	-2	5,430	-0.04%
2021/09/08	3	28.57	4	29.00	28.35	-1	5,440	-0.02%
2021/09/07	3	28.98	4	29.78	28.90	-1	5,441	-0.02%
2021/09/06	8	29.73	3	30.22	29.10	5	5,416	0.09%
2021/09/03	1	30.30	5	30.36	30.25	-4	5,398	-0.07%
2021/09/02	4	30.41	4	30.81	30.15	0	5,393	0.00%
2021/09/01	1	30.15	10	30.00	30.15	-9	5,312	-0.17%
2021/08/31	1	29.55	3	29.22	29.55	-2	5,288	-0.04%
2021/08/30	0	0.00	1	29.35	29.10	-1	5,285	-0.02%
2021/08/26	4	28.86	5	29.07	29.00	-1	5,391	-0.02%
2021/08/25	2	28.33	6	28.07	28.45	-4	5,395	-0.07%
2021/08/24	1	27.00	1	27.40	27.00	0	5,391	0.00%
2021/08/23	1	27.05	1	26.90	27.05	0	5,400	0.00%
2021/08/20	1.1	25.57	3	25.93	25.75	-1.9	5,402	-0.04%
2021/08/19	3	26.43	1	26.00	26.00	2	5,399	0.04%
2021/08/18	0	0.00	1	27.20	27.40	-1	5,390	-0.02%
2021/08/17	6.1	27.23	1	27.70	26.55	5.1	5,404	0.09%
2021/08/16	2	26.98	1	26.90	26.90	1	5,210	0.02%
2021/08/13	2	28.45	1	28.00	28.00	1	5,211	0.02%
2021/08/12	0	0.00	1	29.20	29.35	-1	5,205	-0.02%
2021/08/11	3	28.67	23.3	28.38	28.30	-20.3	5,234	-0.39%
2021/08/10	1	29.80	1	29.55	29.55	0	5,218	0.00%
2021/08/09	2	30.20	5	29.64	29.60	-3	5,237	-0.06%
2021/08/06	2	30.93	5	30.68	30.65	-3	5,251	-0.06%
2021/08/05	2	30.95	2	30.80	30.50	0	5,237	0.00%
2021/08/03	3	30.20	1	31.00	30.70	2	5,392	0.04%
2021/08/02	1	30.15	0	0.00	29.70	1	5,327	0.02%
2021/07/30	4	30.08	3	29.97	29.65	1	5,358	0.02%
2021/07/29	3	29.55	0	0.00	29.45	3	5,364	0.06%
2021/07/28	4	30.60	1	28.60	29.05	3	5,426	0.06%
2021/07/27	7	32.09	1	31.50	30.40	6	5,510	0.11%
2021/07/26	8	32.35	4	32.70	31.95	4	5,751	0.07%
2021/07/23	2	32.13	14	32.00	32.75	-12	5,687	-0.21%
2021/07/22	12	31.38	13	31.30	32.15	-1	5,445	-0.02%
2021/07/21	1	29.85	6	30.65	29.85	-5	5,087	-0.10%
2021/07/20	1	28.60	1	29.50	28.60	0	4,914	0.00%
2021/07/19	1	29.00	4	29.08	29.00	-3	4,937	-0.06%
2021/07/16	2	29.60	5	29.54	29.55	-3	4,978	-0.06%
2021/07/15	13	31.20	17	31.94	29.75	-4	5,020	-0.08%
2021/07/14	3	30.20	7	30.09	31.00	-4	4,303	-0.09%
2021/07/13	11	30.32	3	30.78	29.20	8	4,212	0.19%
2021/07/12	5	29.86	2	29.70	30.00	3	4,084	0.07%
2021/07/09	2	28.25	2	28.15	28.40	0	3,924	0.00%
2021/07/08	1	28.00	1	28.80	28.15	0	3,980	0.00%
2021/07/07	4	28.25	0	0.00	27.90	4	4,011	0.10%
2021/07/06	1	28.00	1	27.95	27.95	0	4,063	0.00%
2021/07/05	5	28.55	1	28.35	28.30	4	4,169	0.10%
2021/07/01	1	27.20	1	28.20	27.10	0	4,503	0.00%
2021/06/29	2	27.60	2	27.95	27.40	0	4,592	0.00%
2021/06/25	0	0.00	1	28.15	28.00	-1	4,653	-0.02%
2021/06/24	1	28.50	5	28.36	28.50	-4	4,636	-0.09%
2021/06/23	2	27.63	3	27.60	27.70	-1	4,510	-0.02%
2021/06/22	1	26.30	3	26.52	26.25	-2	4,483	-0.04%
2021/06/21	2	26.45	1	26.85	26.20	1	4,503	0.02%
2021/06/11	1	27.30	1	27.80	27.30	0	4,847	0.00%
2021/06/09	1	27.00	6	27.08	27.00	-5	5,406	-0.09%
2021/06/04	6	26.52	2	26.95	26.30	4	5,450	0.07%
2021/06/03	0	0.00	1	27.40	27.20	-1	5,382	-0.02%
2021/06/02	2	27.20	0	0.00	26.90	2	5,431	0.04%
2021/06/01	2	27.25	5	27.22	27.30	-3	5,540	-0.05%
2021/05/31	3	26.50	3	26.55	26.50	0	5,655	0.00%
2021/05/28	3	26.05	0.1	26.30	26.05	2.9	5,667	0.05%
2021/05/26	0	0.00	10	25.82	25.45	-10	5,678	-0.18%
2021/05/25	14	25.49	4	25.75	25.40	10	5,697	0.18%
2021/05/24	1	24.85	10	24.47	24.85	-9	5,695	-0.16%
2021/05/21	0	0.00	11	23.88	24.05	-11	5,712	-0.19%
2021/05/20	1	24.05	0	0.00	23.30	1	5,729	0.02%
2021/05/19	12	23.18	30	23.76	23.95	-18	5,765	-0.31%
2021/05/18	0	0.00	6	21.80	22.65	-6	5,860	-0.10%
2021/05/17	10	20.86	11	20.75	20.60	-1	5,872	-0.02%
2021/05/14	5	23.09	10	23.83	22.85	-5	5,832	-0.09%
2021/05/13	2	22.38	2	23.28	22.95	0	5,788	0.00%
2021/05/12	27	23.53	23	23.68	22.95	4	5,759	0.07%
2021/05/11	25	26.10	13	27.01	25.50	12	5,694	0.21%
2021/05/10	3	27.83	4	27.79	27.75	-1	5,618	-0.02%
2021/05/07	5	28.60	6	28.53	28.70	-1	5,622	-0.02%
2021/05/06	8	27.75	2	27.80	27.60	6	5,592	0.11%
2021/05/05	5	28.72	7	28.69	28.00	-2	5,559	-0.04%
2021/05/04	25	29.21	16	29.51	28.95	9	5,481	0.16%
2021/05/03	48	33.65	0.4	31.70	31.50	47.6	5,347	0.89%
2021/04/29	1	34.00	19	34.68	35.00	-18	5,012	-0.36%
2021/04/28	2	31.85	1	32.50	31.85	1	4,911	0.02%
2021/04/27	2.1	31.69	3	31.65	31.35	-1	4,868	-0.02%
2021/04/26	7.3	32.02	1	31.50	31.50	6.3	4,819	0.13%
2021/04/23	4	30.85	26	31.85	31.45	-22	4,781	-0.46%
2021/04/22	20	30.75	2	31.80	30.20	18	4,736	0.38%
2021/04/21	1	31.75	18	31.88	31.75	-17	4,716	-0.36%
2021/04/20	3	30.57	2	30.93	30.85	1	4,625	0.02%
2021/04/19	3	30.03	1	30.00	30.00	2	4,658	0.04%
2021/04/16	8	30.34	0	0.00	30.25	8	4,789	0.17%
2021/04/15	0	0.00	4	30.11	30.45	-4	4,835	-0.08%
2021/04/14	15	28.69	2	29.88	29.75	13	4,875	0.27%
2021/04/12	1	31.85	2	31.55	31.40	-1	5,074	-0.02%
2021/04/09	10	31.56	0	0.00	31.45	10	5,308	0.19%
2021/04/08	11	32.04	11	32.37	32.50	0	5,258	0.00%
2021/04/07	2	31.65	30	31.58	31.55	-28	5,053	-0.55%
2021/04/06	0	0.00	1	30.85	30.80	-1	4,980	-0.02%
2021/04/01	2.1	30.49	0	0.00	30.55	2.1	5,039	0.04%
2021/03/31	2	30.30	3	30.37	30.25	-1	5,029	-0.02%
2021/03/30	3	29.55	0	0.00	29.60	3	5,009	0.06%
2021/03/29	0	29.75	0	0.00	29.50	0	5,081	0.00%
2021/03/26	2	29.45	5	29.50	29.45	-3	5,136	-0.06%
2021/03/25	0	0.00	2	29.85	29.40	-2	5,195	-0.04%
2021/03/24	26	29.72	1	29.70	29.55	25	5,198	0.48%
2021/03/23	1	30.40	10	29.86	29.80	-9	5,216	-0.17%
2021/03/22	7	30.64	12	31.24	30.75	-5	5,186	-0.10%
2021/03/19	5	30.06	4	29.66	30.15	1	5,115	0.02%
2021/03/18	11	29.84	2	30.05	29.95	9	5,102	0.18%
2021/03/17	9.1	30.19	4	29.99	29.85	5.1	5,176	0.10%
2021/03/16	109	31.34	103	32.65	31.05	6	5,162	0.12%	大買/大賣/
2021/03/15	4	29.40	8	29.99	30.65	-4	4,861	-0.08%
2021/03/12	1	27.50	1	28.40	27.90	0	5,045	0.00%
2021/03/11	0	27.55	0	0.00	27.70	0	5,136	0.00%
2021/03/10	5	27.10	1	27.25	27.25	4	5,216	0.08%
2021/03/09	4	26.98	0	0.00	26.75	4	5,271	0.08%
2021/03/08	1	28.30	0	0.00	27.60	1	5,408	0.02%
2021/03/05	1	28.65	2	29.10	28.50	-1	5,581	-0.02%
2021/03/04	94	28.85	92	28.50	28.60	2	5,586	0.04%
2021/03/03	0	28.00	0	0.00	27.85	0	5,597	0.00%
2021/03/02	0	29.03	0	0.00	28.35	0	5,806	0.00%
2021/02/26	1	28.45	1	28.80	28.45	0	6,243	0.00%
2021/02/25	1	28.70	4	28.48	28.40	-3	6,738	-0.04%
2021/02/23	1	29.15	0	0.00	29.00	1	9,073	0.01%
2021/02/19	2	29.00	0	0.00	29.15	2	9,409	0.02%
2021/02/18	1	29.95	15	29.06	29.95	-14	9,480	-0.15%
2021/02/17	1	28.20	1	27.80	28.20	0	9,364	0.00%
2021/02/05	2	26.90	0	0.00	26.90	2	9,352	0.02%
2021/02/03	12	26.78	11	27.25	26.90	1	9,490	0.01%
2021/02/02	1	26.80	3	27.00	26.70	-2	9,535	-0.02%
2021/02/01	1	25.50	1	25.80	25.95	0	9,590	0.00%
2021/01/29	1	26.70	0	0.00	25.65	1	9,685	0.01%
2021/01/27	1	27.45	3	27.50	27.40	-2	9,929	-0.02%
2021/01/26	1	27.20	2	27.98	27.20	-1	10,009	-0.01%
2021/01/25	0	0.00	4	27.40	27.45	-4	10,091	-0.04%
2021/01/22	0	0.00	3	27.28	27.40	-3	10,238	-0.03%
2021/01/21	4	27.05	10	27.57	26.90	-6	10,427	-0.06%
2021/01/20	14	27.79	19	27.02	26.80	-5	10,967	-0.05%
2021/01/19	33	28.48	28	28.75	28.30	5	11,098	0.05%
2021/01/18	1	27.90	7	28.13	28.20	-6	11,831	-0.05%
2021/01/15	1	29.40	0	0.00	28.60	1	12,225	0.01%
2021/01/14	5	29.68	8	29.69	29.65	-3	12,507	-0.02%
2021/01/13	1	28.80	13	29.00	28.80	-12	12,598	-0.10%
2021/01/12	4	28.45	43	28.33	28.35	-39	12,580	-0.31%
2021/01/11	31	29.13	7	29.27	29.10	24	12,496	0.19%
2021/01/08	2	30.30	2	30.45	30.45	0	12,341	0.00%
2021/01/07	14	30.50	11	30.99	30.60	3	12,288	0.02%
2021/01/06	17	31.01	11	30.61	30.40	6	12,229	0.05%
2021/01/05	10	32.45	0	0.00	32.35	10	12,069	0.08%
2021/01/04	12	33.07	12	32.70	33.50	0	12,059	0.00%
2020/12/31	4	31.24	3	31.82	31.30	1	11,798	0.01%
2020/12/30	3	31.67	15	31.34	31.55	-12	11,785	-0.10%
2020/12/29	4	30.84	0	0.00	30.60	4	11,705	0.03%
2020/12/28	6	31.67	4	32.26	31.45	2	11,649	0.02%
2020/12/25	5	31.58	4	31.63	31.60	1	11,527	0.01%
2020/12/24	3	31.43	5	31.53	31.30	-2	11,481	-0.02%
2020/12/23	3	30.87	14	30.78	31.10	-11	11,414	-0.10%
2020/12/22	3	30.73	2	30.55	30.00	1	11,371	0.01%
2020/12/21	2	29.85	14	30.54	30.50	-12	11,318	-0.11%
2020/12/18	5	30.37	0	0.00	30.30	5	11,252	0.04%
2020/12/17	12	30.23	10	30.35	30.40	2	11,232	0.02%
2020/12/16	2	30.38	1	30.50	30.50	1	11,203	0.01%
2020/12/15	3	31.07	0	0.00	30.10	3	11,195	0.03%
2020/12/14	1	31.10	1	31.50	31.10	0	11,158	0.00%
2020/12/11	2	30.95	9	30.87	30.75	-7	11,187	-0.06%
2020/12/10	8	31.98	12	32.08	31.80	-4	11,294	-0.04%
2020/12/09	25	32.31	15	32.14	32.25	10	11,269	0.09%
2020/12/08	12	32.18	30	31.95	32.35	-18	11,115	-0.16%
2020/12/07	21	30.82	4	30.35	30.35	17	10,796	0.16%
2020/12/04	1	30.85	1	30.90	30.90	0	10,693	0.00%
2020/12/03	12	30.93	22	30.88	30.70	-10	10,603	-0.09%
2020/12/02	7	31.04	23	31.00	31.00	-16	10,529	-0.15%
2020/12/01	6	32.23	21.3	32.00	32.30	-15.3	10,377	-0.15%
2020/11/30	15	30.85	1	31.40	30.80	14	10,174	0.14%
2020/11/27	2	31.20	2	31.45	31.60	0	10,085	0.00%
2020/11/26	7	31.67	6	31.98	31.60	1	9,960	0.01%
2020/11/25	36	32.80	22	32.62	32.90	14	9,749	0.14%
2020/11/24	33	33.16	20	34.69	32.35	13	9,307	0.14%
2020/11/23	109	35.13	114.2	35.79	34.45	-5.2	8,807	-0.06%	大買/大賣/
2020/11/20	165.2	34.06	102	34.31	34.25	63.2	7,540	0.84%	大買/大賣/
2020/11/19	3	29.50	33	31.74	32.05	-30	6,443	-0.47%
2020/11/18	32	29.44	32	29.15	29.15	0	6,167	0.00%
2020/11/17	1	28.55	19	29.01	28.85	-18	6,083	-0.30%
2020/11/16	5	27.96	3	28.02	28.10	2	6,065	0.03%
2020/11/13	2	27.53	19	27.61	27.75	-17	6,086	-0.28%
2020/11/12	18	28.06	23	28.37	27.65	-5	6,186	-0.08%
2020/11/11	17	27.48	0	0.00	27.25	17	6,147	0.28%
2020/11/10	6	27.88	0	0.00	27.50	6	6,138	0.10%
2020/11/09	15	28.12	9	28.24	28.30	6	6,107	0.10%
2020/11/06	12	28.88	7	29.17	28.75	5	6,048	0.08%
2020/11/05	5	28.75	3	28.90	28.75	2	6,016	0.03%
2020/11/04	12	28.99	4	29.10	28.55	8	5,975	0.13%
2020/11/03	8	29.25	10	29.22	28.90	-2	5,809	-0.03%
2020/11/02	9	28.03	5	28.18	28.15	4	5,899	0.07%
2020/10/30	23	29.36	18	29.00	28.85	5	5,835	0.09%
2020/10/29	28	28.98	13	29.65	30.25	15	5,724	0.26%
2020/10/28	47	30.71	72	30.71	29.60	-25	5,549	-0.45%
2020/10/27	30	29.12	24	29.20	29.00	6	4,977	0.12%
2020/10/26	67	28.60	77	28.77	29.60	-10	4,874	-0.21%
2020/10/23	19	27.67	39	27.16	28.15	-20	4,240	-0.47%
2020/10/22	43	26.33	16	26.59	25.60	27	4,063	0.66%
2020/10/21	1	25.60	23	26.40	27.20	-22	4,189	-0.53%
2020/10/20	6	24.43	8	24.78	24.75	-2	4,601	-0.04%
2020/10/19	1	24.20	0	0.00	24.40	1	4,666	0.02%
2020/10/16	1	24.20	1	24.15	24.15	0	4,769	0.00%
2020/10/15	6	24.48	3	24.87	24.50	3	4,873	0.06%
2020/10/13	1	24.40	1	24.25	24.50	0	4,986	0.00%
2020/10/12	5	24.94	8	25.24	24.80	-3	5,011	-0.06%
2020/10/08	4	24.53	1	24.80	24.60	3	4,909	0.06%
2020/10/07	4	24.56	2	24.28	24.30	2	4,939	0.04%
2020/10/06	1	23.70	2	23.63	23.55	-1	5,031	-0.02%
2020/10/05	1	23.15	0	0.00	23.15	1	5,164	0.02%
2020/09/29	3	22.65	3	23.00	22.65	0	5,670	0.00%
2020/09/28	4	22.89	3	22.55	22.90	1	6,380	0.02%
2020/09/25	2	23.03	6	22.68	22.30	-4	6,705	-0.06%
2020/09/24	4	23.80	1	23.50	23.50	3	7,220	0.04%
2020/09/23	1	24.20	1	24.15	24.15	0	7,308	0.00%
2020/09/22	1	24.25	0	0.00	24.10	1	7,451	0.01%
2020/09/21	2	25.13	0	0.00	24.75	2	7,592	0.03%
2020/09/18	1	25.25	9	25.17	25.45	-8	7,721	-0.10%
2020/09/17	1	25.15	1	25.55	25.15	0	7,869	0.00%
2020/09/16	21	25.40	13	25.73	25.10	8	8,419	0.10%
2020/09/15	22	27.07	6	26.92	26.25	16	8,361	0.19%
2020/09/14	0	0.00	29	26.18	26.60	-29	8,192	-0.35%
2020/09/11	1	24.10	0	0.00	24.20	1	8,199	0.01%
2020/09/10	6	24.75	9.8	24.48	24.15	-3.8	8,205	-0.05%
2020/09/09	2	24.20	2	24.60	24.70	0	8,221	0.00%
2020/09/08	1	24.20	11	24.25	24.20	-10	8,219	-0.12%
2020/09/07	4	24.36	1	24.90	24.20	3	8,243	0.04%
2020/09/04	2	24.05	3	24.65	24.65	-1	8,351	-0.01%
2020/09/03	6	24.83	0	0.00	24.70	6	8,335	0.07%
2020/09/02	4	25.19	3	25.17	25.25	1	8,359	0.01%
2020/08/31	2.1	23.70	0	0.00	23.75	2.1	8,304	0.03%
2020/08/28	3	24.18	1	24.70	24.20	2	8,290	0.02%
2020/08/27	6	24.37	1	24.45	24.45	5	8,356	0.06%
2020/08/26	5	24.80	1	25.20	24.85	4	8,479	0.05%
2020/08/25	3	24.78	1	24.70	24.75	2	8,569	0.02%
2020/08/24	0	0.00	1	24.45	24.45	-1	8,550	-0.01%
2020/08/21	1	24.00	1	24.55	24.60	0	8,555	0.00%
2020/08/20	4	23.51	7	23.50	23.85	-3	8,522	-0.04%
2020/08/19	1	26.20	2	26.40	26.00	-1	8,427	-0.01%
2020/08/18	25	26.30	2	26.25	26.20	23	8,396	0.27%
2020/08/17	6	27.73	6	28.60	28.40	0	8,285	0.00%
2020/08/13	1	27.15	1	27.10	26.85	0	8,268	0.00%
2020/08/12	2	26.63	2	27.05	26.90	0	8,265	0.00%
2020/08/11	5	26.92	1	26.85	26.80	4	8,280	0.05%
2020/08/10	1	27.95	1	27.90	27.90	0	8,278	0.00%
2020/08/07	4	28.44	3	28.17	28.10	1	8,298	0.01%
2020/08/06	18	29.38	5	29.44	28.65	13	8,263	0.16%
2020/08/05	1	28.45	0	0.00	28.50	1	8,069	0.01%
2020/08/04	1	27.60	6	28.20	27.90	-5	8,049	-0.06%
2020/08/03	0	0.00	4	28.18	28.00	-4	8,009	-0.05%
2020/07/31	7.4	27.72	0	0.00	27.80	7.4	8,004	0.09%
2020/07/30	1	28.50	4.1	28.24	28.30	-3.1	8,029	-0.04%
2020/07/29	11	27.20	2	27.25	27.25	9	7,957	0.11%
2020/07/28	19	28.43	8	29.34	27.40	11	7,841	0.14%
2020/07/27	16	30.95	17.3	31.73	30.40	-1.3	7,617	-0.02%
2020/07/24	9	31.12	13.3	31.43	32.10	-4.3	7,181	-0.06%
2020/07/23	42	29.58	47	29.17	29.20	-5	6,628	-0.08%
2020/07/22	8	29.83	3	29.85	29.60	5	6,567	0.08%
2020/07/21	2	29.13	3	28.45	29.40	-1	6,486	-0.02%
2020/07/20	2	25.80	2	27.35	27.45	0	6,394	0.00%
2020/07/17	11	27.96	6	29.30	27.40	5	6,359	0.08%
2020/07/16	2	28.15	3	27.77	28.15	-1	6,363	-0.02%
2020/07/15	4	28.25	7	27.93	27.50	-3	6,347	-0.05%
2020/07/14	8	28.68	1.2	28.57	27.90	6.8	6,334	0.11%
2020/07/13	9	28.77	48	27.91	29.60	-39	6,287	-0.62%
2020/07/10	2	29.60	3	29.03	28.95	-1	6,155	-0.02%
2020/07/09	8	31.89	1	31.80	31.40	7	6,083	0.12%
2020/07/08	34	33.33	44.1	33.92	33.00	-10.1	5,942	-0.17%
2020/07/07	79	34.05	77	34.06	34.20	2	5,589	0.04%
2020/07/06	39	31.51	19.2	31.78	32.15	19.8	4,892	0.41%
2020/07/03	26	28.42	40	28.66	29.25	-14	4,582	-0.31%
2020/07/02	1	26.60	1	26.60	26.60	0	4,051	0.00%
2020/07/01	0	0.00	9	23.87	24.20	-9	3,952	-0.23%
2020/06/30	7	22.35	6	22.42	22.00	1	3,806	0.03%
2020/06/29	4	23.48	3	23.97	23.60	1	3,652	0.03%
2020/06/24	2	23.85	10	23.84	23.80	-8	3,517	-0.23%
2020/06/23	78	24.80	42	24.31	23.65	36	3,383	1.06%
2020/06/22	3	22.95	2	22.95	22.95	1	2,833	0.04%
2020/06/19	3	20.90	3	20.90	20.90	0	2,835	0.00%
2020/06/18	2	19.00	2	18.48	19.00	0	2,799	0.00%
2020/06/12	2.1	17.56	2	17.80	18.00	0.1	2,825	0.00%
2020/06/11	12	18.36	2	18.43	17.75	10	2,856	0.35%
2020/06/10	1	17.65	0	0.00	17.60	1	2,822	0.04%
2020/06/03	0	0.00	2	17.95	17.95	-2	3,504	-0.06%
2020/06/02	5	17.86	2	18.25	18.00	3	3,450	0.09%
2020/06/01	3	17.87	2	17.45	18.10	1	3,347	0.03%
2020/05/27	2	16.90	0	0.00	16.85	2	3,302	0.06%
2020/05/26	1	16.85	0	0.00	16.85	1	3,346	0.03%
2020/05/25	1	17.15	2	16.95	17.15	-1	3,435	-0.03%
2020/05/22	1	16.65	0	0.00	16.65	1	3,428	0.03%
2020/05/20	2	17.23	2	17.40	17.05	0	3,413	0.00%
2020/05/19	1	16.90	1	17.00	17.00	0	3,382	0.00%
2020/05/18	1	16.90	1	17.60	16.80	0	3,366	0.00%
2020/05/15	2	16.98	2	17.50	17.05	0	3,320	0.00%
2020/05/14	2	16.75	1	17.10	16.50	1	3,236	0.03%
2020/05/13	0	0.00	1	16.60	17.05	-1	3,205	-0.03%
2020/05/12	1	16.40	0	0.00	16.20	1	3,189	0.03%
2020/05/08	1	16.75	1	17.10	16.75	0	3,171	0.00%
2020/05/07	1	16.85	1	16.80	16.85	0	3,161	0.00%
2020/05/06	2	16.25	2	16.70	16.25	0	3,159	0.00%
2020/05/05	1	15.85	2	15.88	15.85	-1	3,111	-0.03%
2020/05/04	1	15.50	1	15.40	15.50	0	3,150	0.00%
2020/04/30	2	15.48	1	15.80	15.45	1	3,152	0.03%
2020/04/29	1	15.30	0	0.00	15.25	1	3,165	0.03%
2020/04/28	1	15.00	1	14.95	14.95	0	3,156	0.00%
2020/04/24	1	14.65	0	0.00	14.65	1	3,181	0.03%
2020/04/22	1	14.60	13	14.31	14.60	-12	3,193	-0.38%
2020/04/21	13	14.99	1	14.90	14.45	12	3,198	0.38%
2020/04/20	1	14.50	18	14.29	14.90	-17	3,148	-0.54%
2020/04/17	14	14.71	6	15.02	14.25	8	3,128	0.26%
2020/04/16	7	14.42	2	14.65	14.55	5	3,171	0.16%
2020/04/15	3	14.30	0	0.00	14.40	3	3,262	0.09%
2020/04/14	1	14.25	11	14.29	14.25	-10	3,270	-0.31%
2020/04/13	0	0.00	0.5	13.70	13.70	-0.5	3,203	-0.02%
2020/04/10	1	14.00	0	0.00	14.05	1	3,200	0.03%
2020/04/09	5	13.70	0	0.00	13.70	5	3,206	0.16%
2020/04/08	5	14.00	0	0.00	13.95	5	3,187	0.16%
2020/03/31	30	12.57	30	12.35	12.35	0	3,164	0.00%
2020/03/25	0	0.00	10	12.40	12.40	-10	3,166	-0.32%
2020/03/24	0	0.00	1	12.00	11.95	-1	3,159	-0.03%
2020/03/23	1	11.60	0	0.00	11.20	1	3,168	0.03%
2020/03/20	0	12.35	2	12.60	12.35	-2	3,270	-0.06%
2020/03/19	2	12.40	0	0.00	11.55	2	3,254	0.06%
2020/03/18	0	0.00	13	12.82	12.80	-13	3,202	-0.41%
2020/03/17	1	13.40	7	13.36	13.10	-6	3,214	-0.19%
2020/03/16	2	15.80	3	14.32	14.30	-1	3,185	-0.03%
2020/03/13	2	15.85	2	15.80	15.80	0	3,098	0.00%
2020/03/12	6	18.24	92.4	18.40	17.50	-86.4	2,996	-2.88%
2020/03/11	85	18.60	5	18.27	18.20	80	2,638	3.03%
2020/03/10	2	16.50	2	17.20	17.15	0	2,373	0.00%
2020/03/09	3	17.57	2	18.10	17.35	1	2,341	0.04%
2020/03/06	2	18.05	2	18.20	18.05	0	2,318	0.00%
2020/03/04	6	18.10	6	18.00	17.95	0	2,281	0.00%
2020/03/03	2	17.45	2	17.60	17.45	0	2,253	0.00%
2020/03/02	2	16.60	2	17.30	17.10	0	2,241	0.00%
2020/02/27	2	17.60	2	16.90	16.90	0	2,256	0.00%
2020/02/26	5	17.96	4	18.18	17.75	1	2,319	0.04%
2020/02/25	5	17.98	4	17.75	18.00	1	2,239	0.04%
2020/02/24	2	17.75	2	17.90	17.75	0	2,263	0.00%
2020/02/21	2	17.80	5	18.00	17.80	-3	2,299	-0.13%
2020/02/20	3	17.97	2	17.80	17.95	1	2,447	0.04%
2020/02/19	2	17.45	2	17.20	17.45	0	2,537	0.00%
2020/02/18	5	17.15	7	17.06	17.15	-2	2,530	-0.08%
2020/02/17	5	16.70	2	16.70	16.70	3	2,519	0.12%
2020/02/14	2	16.70	2	16.50	16.70	0	2,539	0.00%
2020/02/13	2	16.30	16	16.58	16.25	-14	2,535	-0.55%
2020/02/11	0	15.90	0	0.00	15.90	0	2,545	0.00%
2020/02/10	2	16.10	3	16.07	16.10	-1	2,563	-0.04%
2020/02/07	1	16.15	0	0.00	15.95	1	2,625	0.04%
2020/02/05	9	16.27	4	16.25	16.20	5	2,852	0.18%
2020/02/04	2	15.90	2	15.50	15.90	0	2,865	0.00%
2020/02/03	2	14.50	2	14.90	14.90	0	2,965	0.00%
2020/01/31	2	16.40	2	15.95	15.95	0	3,036	0.00%
2020/01/30	2	16.60	2	16.40	16.40	0	3,109	0.00%
2020/01/20	0	0.00	5	18.40	18.20	-5	3,153	-0.16%
2020/01/16	2	18.20	2	18.45	18.20	0	3,353	0.00%
2020/01/14	0	0.00	5	18.60	18.60	-5	3,668	-0.14%
2020/01/13	2	17.80	2	17.90	17.90	0	3,796	0.00%
2020/01/10	12	17.98	2	17.80	17.80	10	4,358	0.23%
2020/01/09	2	17.20	2.8	18.18	18.40	-0.8	4,449	-0.02%
2020/01/07	2	17.30	2	17.20	17.20	0	4,716	0.00%
2020/01/06	2	17.50	2	17.35	17.35	0	4,967	0.00%
2020/01/03	0	0.00	3	18.15	17.75	-3	5,312	-0.06%
2019/12/27	5	17.95	0	0.00	17.95	5	8,465	0.06%
2019/12/26	2	18.10	13	18.32	18.10	-11	9,213	-0.12%
2019/12/25	2	18.00	2	18.10	18.05	0	9,302	0.00%
2019/12/24	8	18.06	2	17.95	17.95	6	9,311	0.06%
2019/12/23	3	18.30	5	18.23	18.20	-2	9,327	-0.02%
2019/12/18	2	18.90	0	0.00	18.85	2	9,385	0.02%
2019/12/17	5	19.23	15	19.22	19.20	-10	9,449	-0.11%
2019/12/16	12	18.32	4	18.30	18.20	8	9,362	0.09%
2019/12/13	6	17.83	2	18.05	18.05	4	9,373	0.04%
2019/12/12	2	18.10	2	17.90	17.90	0	9,555	0.00%
2019/12/10	0	0.00	3	17.90	17.90	-3	9,626	-0.03%
2019/12/09	3	18.05	0	0.00	18.05	3	9,659	0.03%
2019/12/06	3	18.05	2	18.40	18.10	1	9,741	0.01%
2019/12/05	2	17.80	2	17.90	17.90	0	10,042	0.00%
2019/12/04	1	17.95	0	0.00	17.95	1	10,172	0.01%
2019/12/02	7	18.29	7	17.86	17.90	0	10,317	0.00%
2019/11/29	2	18.20	2	18.40	18.40	0	10,380	0.00%
2019/11/28	2	18.50	2	18.45	18.45	0	10,491	0.00%
2019/11/25	2	19.50	13	19.32	19.50	-11	10,826	-0.10%
2019/11/22	1	18.75	0	0.00	18.75	1	10,773	0.01%
2019/11/20	1	19.10	0	0.00	19.10	1	10,899	0.01%
2019/11/19	15	19.33	7	19.39	19.35	8	10,952	0.07%
2019/11/18	0	0.00	2	18.40	19.40	-2	11,015	-0.02%
2019/11/13	2	17.75	3	17.87	17.75	-1	11,060	-0.01%
2019/11/12	0	0.00	1	17.40	17.35	-1	11,057	-0.01%
2019/11/11	2	17.80	2	17.10	17.10	0	11,095	0.00%
2019/11/07	0	0.00	0.3	17.80	17.85	-0.3	11,173	0.00%
2019/11/06	2	18.40	2.6	18.28	18.30	-0.6	11,229	-0.01%
2019/11/05	4	19.58	5	19.24	18.90	-1	11,211	-0.01%
2019/11/04	11	20.56	0	0.00	20.75	11	11,288	0.10%
2019/10/23	0	0.00	6	12.65	12.75	-6	11,215	-0.05%
2019/10/22	2	12.85	2	12.60	12.60	0	11,234	0.00%
2019/10/21	2	13.20	3	12.85	12.85	-1	11,267	-0.01%
2019/10/18	2	13.55	2	13.40	13.40	0	11,359	0.00%
2019/10/17	2	13.55	0	0.00	13.55	2	11,532	0.02%
2019/10/16	3	13.60	2	13.90	13.60	1	11,948	0.01%
2019/10/15	1	13.55	0	0.00	13.55	1	11,954	0.01%
2019/10/14	1	13.70	7	13.56	13.60	-6	12,085	-0.05%
2019/10/09	2	14.30	2	14.30	14.30	0	12,259	0.00%
2019/10/08	0	0.00	2	14.30	14.10	-2	12,546	-0.02%
2019/10/07	30	14.67	33	14.60	14.30	-3	12,384	-0.02%
2019/10/04	1	13.80	3	14.00	14.00	-2	11,820	-0.02%
2019/10/03	2	13.75	1	13.85	13.70	1	11,663	0.01%
2019/10/02	23	13.42	2	13.70	14.00	21	11,503	0.18%
2019/10/01	33	13.79	53	13.98	13.50	-20	11,294	-0.18%
2019/09/27	2	13.60	5	13.63	13.45	-3	11,058	-0.03%
2019/09/26	70	14.49	48	14.66	14.25	22	10,717	0.21%
2019/09/25	27	14.50	33	14.37	14.50	-6	10,322	-0.06%
2019/09/24	69	14.42	69	14.64	14.30	0	9,829	0.00%
2019/09/23	115	13.52	148	13.38	14.00	-33	8,719	-0.38%	大買/大賣/
2019/09/20	10	12.67	42	12.72	12.85	-32	7,590	-0.42%
2019/09/19	2	11.65	15	11.43	11.70	-13	6,828	-0.19%
2019/09/17	7	11.25	2	11.25	11.25	5	6,714	0.07%
2019/09/16	2	11.40	2	11.25	11.25	0	6,689	0.00%
2019/09/12	10	11.40	0	0.00	11.40	10	6,679	0.15%
2019/09/11	2	11.40	2	11.35	11.35	0	6,622	0.00%
2019/09/10	2	11.35	2	11.35	11.35	0	6,614	0.00%
2019/09/09	0	0.00	110	11.67	11.80	-110	6,543	-1.68%	大賣/鉅額交易
2019/09/06	0	0.00	1	11.70	11.70	-1	6,571	-0.02%
2019/09/05	1	12.00	0	0.00	11.75	1	6,568	0.02%
2019/09/04	2	11.90	2	11.90	11.90	0	6,586	0.00%
2019/09/02	10	11.60	0	0.00	11.60	10	6,438	0.16%
2019/08/30	0	0.00	30	11.80	11.55	-30	6,404	-0.47%
2019/08/29	102	12.08	3	11.88	11.70	99	6,326	1.56%	大買/
2019/08/28	2	11.55	2	11.70	11.55	0	5,999	0.00%
2019/08/27	2	11.40	2	11.45	11.45	0	5,865	0.00%
2019/08/26	32	11.35	2	11.60	11.35	30	5,777	0.52%
2019/08/23	1	11.50	0	0.00	11.50	1	5,731	0.02%
2019/08/22	2	11.40	12	11.48	11.40	-10	5,660	-0.18%
2019/08/21	6	11.83	2	12.00	11.65	4	5,538	0.07%
2019/08/20	5	11.51	2	11.80	11.45	3	5,295	0.06%
2019/08/19	2	11.55	32	11.75	11.55	-30	5,280	-0.57%
2019/08/14	0	0.00	2	11.60	11.30	-2	5,099	-0.04%
2019/08/12	14	11.78	12	11.88	11.80	2	4,881	0.04%
2019/08/08	0	0.00	6	10.75	11.05	-6	4,652	-0.13%
2019/08/05	2	10.80	2	10.60	10.60	0	4,498	0.00%
2019/08/02	2	10.90	3	11.03	10.90	-1	4,487	-0.02%
2019/08/01	5	11.10	2	11.20	11.20	3	4,462	0.07%
2019/07/26	9	12.03	7	11.92	11.65	2	4,311	0.05%
2019/07/25	0	0.00	47	11.91	12.10	-47	4,237	-1.11%
2019/07/24	0	0.00	62	11.64	11.90	-62	4,191	-1.48%
2019/07/23	18	11.80	4	11.79	11.75	14	4,095	0.34%
2019/07/22	54	12.31	18	12.67	12.20	36	3,954	0.91%
2019/07/19	91	12.44	62	12.41	12.50	29	3,741	0.78%
2019/07/18	93	12.20	41	12.36	11.90	52	3,469	1.50%
2019/07/17	0	0.00	1	11.50	11.70	-1	2,972	-0.03%
2019/07/16	47	11.19	95	11.19	11.20	-48	2,851	-1.68%
2019/07/15	78	10.69	11	10.65	11.10	67	2,618	2.56%
2019/07/12	16	10.04	61	10.19	10.20	-45	2,193	-2.05%
2019/06/18	0	0.00	0	9.70	9.58	0	2,230	0.00%
2019/06/14	8	9.92	6	9.88	9.66	2	2,225	0.09%
2019/06/13	9	9.53	12	9.75	9.53	-3	2,158	-0.14%
2019/06/12	17	9.90	33	9.85	9.91	-16	2,123	-0.75%
2019/06/11	0	0.00	10	9.37	9.29	-10	1,912	-0.52%
2019/05/24	0	0.00	10	9.09	9.38	-10	1,913	-0.52%
2019/05/22	10	8.82	0	0.00	8.85	10	1,987	0.50%
2019/05/21	3	8.98	3	8.93	8.90	0	2,011	0.00%
2019/05/20	2	8.69	0	0.00	8.59	2	2,111	0.09%
2019/05/16	1	9.45	0	0.00	9.30	1	2,089	0.05%
2019/05/15	1	9.58	0	0.00	9.53	1	2,091	0.05%
2019/05/09	0	0.00	5	9.80	9.61	-5	2,029	-0.25%
2019/05/06	54	10.09	0	0.00	10.05	54	1,955	2.76%
2019/05/03	0	0.00	1	10.60	10.55	-1	1,912	-0.05%
2019/05/02	21	10.43	10	10.45	10.50	11	1,889	0.58%
2019/04/22	23	12.59	0	0.00	12.50	23	1,691	1.36%
2019/04/18	4	12.68	0	0.00	12.65	4	1,673	0.24%
2019/04/16	3	13.05	0	0.00	13.15	3	1,651	0.18%
2019/04/15	2	12.70	0	0.00	12.70	2	1,642	0.12%
2019/04/03	4	13.55	5	13.60	13.45	-1	1,809	-0.06%
2019/04/02	2	13.40	2	13.35	13.35	0	1,783	0.00%
2019/04/01	1	13.30	0	0.00	13.35	1	1,765	0.06%
2019/03/29	2	13.50	5	13.93	13.55	-3	1,741	-0.17%
2019/03/28	7	13.64	14	13.71	13.55	-7	1,703	-0.41%
2019/03/27	2	13.95	7	13.73	13.95	-5	1,625	-0.31%
2019/03/26	2	13.75	10	13.75	13.50	-8	1,579	-0.51%
2019/03/25	14	13.88	6	14.10	13.65	8	1,506	0.53%
2019/03/22	19	13.47	4	13.40	13.90	15	1,391	1.08%
2019/03/19	0	0.00	1	12.95	12.85	-1	1,266	-0.08%
2019/03/07	2	12.50	0	0.00	12.25	2	1,337	0.15%
2019/02/26	12	12.62	10	12.75	12.60	2	1,351	0.15%
2019/02/22	13	12.98	2	12.90	12.90	11	1,320	0.83%
2019/02/20	10	12.35	10	12.55	12.35	0	1,207	0.00%
2019/02/19	1	12.70	1	12.80	12.60	0	1,182	0.00%
2019/02/13	0	0.00	10	11.73	11.65	-10	1,086	-0.92%
2019/02/12	0	0.00	5	11.50	11.50	-5	1,077	-0.46%
2019/02/11	0	0.00	2	11.45	11.45	-2	1,074	-0.19%
2019/01/21	15	11.75	0	0.00	11.75	15	1,089	1.38%
2019/01/14	0	0.00	3	11.45	11.40	-3	1,110	-0.27%
2019/01/11	0	0.00	5	11.85	11.75	-5	1,107	-0.45%
2019/01/08	5	11.90	0	0.00	11.75	5	1,115	0.45%
2019/01/07	0	0.00	1	11.70	11.95	-1	1,118	-0.09%
2019/01/04	5	11.90	1	11.65	11.70	4	1,128	0.35%
2018/12/14	2	12.20	2	12.90	12.20	0	879	0.00%
2018/12/11	1	12.10	1	12.35	12.10	0	775	0.00%
2018/12/04	0	0.00	1	11.85	11.90	-1	678	-0.15%
2018/12/03	1	11.65	1	11.80	11.65	0	673	0.00%
2018/11/29	1	12.15	0	0.00	11.55	1	661	0.15%
2018/11/28	0	0.00	3	11.00	11.65	-3	621	-0.48%
2018/11/19	0	0.00	5	10.45	10.50	-5	585	-0.85%
2018/11/16	0	0.00	5	10.44	10.35	-5	580	-0.86%
2018/11/14	0	0.00	12	10.28	10.50	-12	567	-2.11%
2018/11/12	0	0.00	7	10.26	10.30	-7	520	-1.35%
2018/11/09	0	0.00	6	10.13	10.15	-6	516	-1.16%
2018/11/08	0	0.00	2	10.15	10.15	-2	521	-0.38%
2018/11/05	0	0.00	5	9.88	9.98	-5	565	-0.88%
2018/11/02	3	9.78	14	9.90	9.90	-11	575	-1.91%
2018/11/01	2	9.59	0	0.00	9.60	2	574	0.35%
2018/10/31	2	9.07	0	0.00	9.24	2	566	0.35%
2018/10/30	0	0.00	8	9.07	9.01	-8	557	-1.43%
2018/10/29	0	0.00	6	9.06	9.10	-6	567	-1.06%
2018/10/26	15	9.11	0	0.00	9.03	15	569	2.63%
2018/10/25	12	9.87	0	0.00	9.54	12	552	2.17%
2018/10/24	0	0.00	7	10.30	10.20	-7	540	-1.30%
2018/10/23	2	10.45	5	10.30	10.25	-3	545	-0.55%
2018/10/22	3	10.60	0	0.00	10.60	3	546	0.55%
2018/10/19	5	10.25	0	0.00	10.35	5	548	0.91%
2018/10/15	0	0.00	5	10.45	10.40	-5	561	-0.89%
2018/10/11	0	0.00	20	10.75	10.75	-20	581	-3.44%
2018/10/03	0	0.00	2	12.85	12.90	-2	617	-0.32%
2018/09/19	0.3	12.40	65	12.40	12.35	-64.7	889	-7.28%
2018/09/14	4	11.98	0	0.00	12.00	4	1,217	0.33%
2018/09/12	8	11.60	0	0.00	11.65	8	1,302	0.61%
2018/09/07	0	0.00	3	12.50	12.50	-3	1,391	-0.22%
2018/08/30	0	0.00	12	13.25	13.30	-12	1,601	-0.75%
2018/08/14	1	13.15	0	0.00	13.25	1	1,930	0.05%
2018/08/13	0	0.00	1	13.55	13.55	-1	1,937	-0.05%
2018/08/10	0	0.00	1	14.50	14.15	-1	1,923	-0.05%
2018/08/07	0	0.00	1	14.20	14.20	-1	1,925	-0.05%
2018/08/03	0	14.25	0	0.00	14.25	0	1,942	0.00%
2018/07/31	0	0.00	2	14.00	14.05	-2	1,945	-0.10%
2018/07/26	2	14.10	0	0.00	14.20	2	1,952	0.10%
2018/07/25	1	14.00	0	0.00	14.05	1	1,960	0.05%
2018/07/23	2	14.10	5	14.00	13.85	-3	1,973	-0.15%
2018/07/17	0	0.00	2	14.50	14.50	-2	1,950	-0.10%
2018/07/13	2	14.80	0	0.00	14.70	2	1,946	0.10%
2018/07/12	3	14.75	0	0.00	14.70	3	1,939	0.15%
2018/07/09	2	14.80	0	0.00	15.15	2	1,927	0.10%
2018/07/06	5	14.86	8	14.61	14.95	-3	1,934	-0.16%
2018/07/05	4	15.65	2	15.10	15.10	2	1,923	0.10%
2018/07/03	4	16.35	2	16.25	16.40	2	1,914	0.10%
2018/07/02	1	16.45	2	16.55	16.45	-1	1,871	-0.05%
2018/06/29	7	16.11	0	0.00	16.00	7	1,812	0.39%
2018/06/28	2	16.05	0	0.00	16.05	2	1,804	0.11%
2018/06/27	5	16.64	14	16.75	16.40	-9	1,795	-0.50%
2018/06/26	2	15.30	8	16.01	16.70	-6	1,615	-0.37%
2018/06/25	2	15.80	0	0.00	15.70	2	1,550	0.13%
2018/06/22	0	0.00	2	16.05	16.00	-2	1,549	-0.13%
2018/06/21	0	0.00	2	15.90	15.85	-2	1,529	-0.13%
2018/06/20	0	0.00	2	15.65	15.60	-2	1,514	-0.13%
2018/06/19	9	15.61	28	15.41	15.50	-19	1,510	-1.26%
2018/06/15	2	15.65	0	0.00	15.65	2	1,441	0.14%
2018/06/13	7	15.84	2	16.30	15.60	5	1,458	0.34%
2018/06/12	2	16.10	2	16.10	16.10	0	1,440	0.00%
2018/06/11	22	15.83	11	15.39	16.10	11	1,408	0.78%
2018/06/06	11	15.61	2	15.70	15.70	9	1,356	0.66%
2018/05/30	0	0.00	2	15.10	14.80	-2	1,309	-0.15%
2018/05/25	5	14.60	0	0.00	14.50	5	1,254	0.40%
2018/05/17	5	13.60	0	0.00	13.55	5	1,235	0.40%
2018/05/16	5	13.80	0	0.00	13.60	5	1,261	0.40%
2018/05/14	0	0.00	5	14.20	14.25	-5	1,369	-0.37%
2018/05/08	2	14.25	2	14.40	14.25	0	1,452	0.00%
2018/04/25	5	13.60	0	0.00	13.60	5	2,125	0.24%
2018/04/18	22	14.51	0	0.00	14.50	22	2,425	0.91%
2018/04/17	3	14.35	0	0.00	14.35	3	2,417	0.12%
2018/04/12	8	14.50	8	14.40	14.50	0	2,460	0.00%
2018/04/11	9	14.44	1	14.40	14.35	8	2,474	0.32%
2018/03/31	5	15.15	0	0.00	15.20	5	2,544	0.20%
2018/03/30	5	15.25	0	0.00	15.30	5	2,551	0.20%
2018/03/29	5	15.36	0	0.00	15.25	5	2,546	0.20%
2018/03/28	4	15.43	2	15.80	15.50	2	2,538	0.08%
2018/03/27	3	15.33	0	0.00	15.25	3	2,535	0.12%
2018/03/23	10	15.51	0	0.00	15.50	10	2,535	0.39%
2018/03/22	6	15.94	0	0.00	15.95	6	2,643	0.23%
2018/03/20	2	16.10	5	16.20	16.05	-3	2,668	-0.11%
2018/03/19	5	16.00	13	16.11	16.05	-8	2,722	-0.29%
2018/03/15	7	16.35	7	16.40	16.25	0	2,708	0.00%
2018/03/14	12	16.41	2	16.40	16.40	10	2,725	0.37%
2018/03/09	33	17.48	3	17.52	17.00	30	2,732	1.10%
2018/03/08	4	17.00	4	16.83	17.00	0	2,705	0.00%
2018/03/07	2	16.35	2	16.50	16.35	0	2,684	0.00%
2018/03/06	2	16.30	2	16.35	16.35	0	2,739	0.00%
2018/03/01	2	16.75	2	16.60	16.75	0	2,948	0.00%
2018/02/27	2	16.50	2	16.85	16.50	0	2,972	0.00%
2018/02/22	2	16.50	2	16.50	16.50	0	3,188	0.00%
2018/02/21	0	0.00	3	16.18	16.15	-3	3,244	-0.09%
2018/02/12	1	15.45	2	15.65	15.60	-1	3,391	-0.03%
2018/02/09	2	15.25	5	15.21	15.25	-3	3,413	-0.09%
2018/02/08	3	15.92	0	0.00	15.80	3	3,431	0.09%
2018/02/07	0	0.00	5	16.70	16.20	-5	3,535	-0.14%
2018/02/06	4	16.10	2	17.00	16.10	2	3,581	0.06%
2018/02/05	2	16.55	5	17.20	17.45	-3	3,626	-0.08%
2018/02/02	2	17.90	0	0.00	17.90	2	3,721	0.05%
2018/02/01	3	18.15	0	0.00	17.95	3	3,904	0.08%
2018/01/30	2	18.40	3	18.72	18.25	-1	4,157	-0.02%
2018/01/29	12	18.60	0	0.00	18.50	12	4,104	0.29%
2018/01/25	4	19.15	38	19.00	19.15	-34	4,038	-0.84%
2018/01/24	2	18.20	2	18.60	18.45	0	3,810	0.00%
2018/01/23	2	18.25	2	18.60	18.25	0	3,852	0.00%
2018/01/19	2	17.95	0	0.00	18.20	2	4,186	0.05%
2018/01/18	4	18.15	4	18.68	18.20	0	4,325	0.00%
2018/01/17	0	0.00	6	18.03	18.05	-6	4,223	-0.14%
2018/01/16	0	0.00	2	16.80	16.85	-2	4,138	-0.05%
2018/01/12	2	16.75	0	0.00	16.75	2	4,194	0.05%
2018/01/10	2	16.50	2	16.45	16.45	0	4,256	0.00%
2018/01/09	0	0.00	15	17.03	16.95	-15	4,259	-0.35%
2018/01/08	0	0.00	3	16.90	17.00	-3	4,320	-0.07%
2018/01/05	0	0.00	10	17.40	17.50	-10	4,518	-0.22%
2018/01/04	2	17.50	42	17.30	17.50	-40	4,645	-0.86%
2018/01/03	2	17.00	2	17.40	17.00	0	4,588	0.00%
2018/01/02	0	0.00	3	17.00	17.25	-3	4,582	-0.07%