揚智 (3041)-兆豐-桃園券商分點個股進出

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
20.15
漲跌
▼0.55
漲幅
-2.66%
成交量
3,078張
產業
上市半導體類股
373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-桃園券商分點個股進出

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-桃園券商分點個股進出
兆豐-桃園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
2024/05/10	33	20.07	13	20.10	20.15	20	7,626	0.26%
2024/05/09	34	20.45	0	0.00	20.70	34	7,726	0.44%
2024/05/08	0	0.00	2	22.70	22.70	-2	7,732	-0.03%
2024/05/07	0	0.00	1	22.45	22.40	-1	7,832	-0.01%
2024/05/06	0	0.00	36	22.63	22.80	-36	7,854	-0.46%
2024/05/03	20	23.00	0	0.00	23.00	20	7,895	0.25%
2024/05/02	21	23.50	0	0.00	23.35	21	7,937	0.26%
2024/04/29	2	22.25	6	22.23	22.00	-4	8,010	-0.05%
2024/04/26	0.2	22.10	4	21.95	21.90	-3.8	8,044	-0.05%
2024/04/25	0	22.10	0	0.00	22.15	0	8,077	0.00%
2024/04/22	3	20.85	26	20.98	20.80	-23	8,268	-0.28%
2024/04/19	0.8	22.15	0	0.00	21.90	0.8	8,304	0.01%
2024/04/16	10	21.70	0	0.00	21.80	10	8,464	0.12%
2024/04/15	0	0.00	0.3	22.60	22.60	-0.3	8,499	0.00%
2024/04/10	1	23.70	0	0.00	23.70	1	8,640	0.01%
2024/04/09	2	23.50	2	23.15	23.35	0	8,670	0.00%
2024/04/08	0	0.00	3	23.55	23.45	-3	8,678	-0.03%
2024/04/01	0	0.00	2	24.20	24.05	-2	9,086	-0.02%
2024/03/27	0.5	24.09	3	24.08	23.90	-2.5	9,453	-0.03%
2024/03/26	0.5	24.50	3	24.27	24.40	-2.5	9,497	-0.03%
2024/03/22	11	24.05	1.3	24.47	24.50	9.7	9,580	0.10%
2024/03/21	4	24.46	0	0.00	25.00	4	9,671	0.04%
2024/03/20	0	0.00	19	23.21	23.35	-19	9,864	-0.19%
2024/03/19	24	20.93	1	20.50	21.25	23	9,797	0.23%
2024/03/18	10.3	22.05	7	22.05	22.05	3.3	9,594	0.03%
2024/03/15	0	24.50	0	0.00	24.50	0	9,738	0.00%
2024/03/13	23	27.86	1	27.50	27.20	22	10,309	0.21%
2024/03/12	4	28.50	0	0.00	28.30	4	11,489	0.03%
2024/03/11	4	28.66	0	0.00	28.60	4	12,085	0.03%
2024/03/08	2	28.88	1	28.45	28.55	1	12,203	0.01%
2024/03/07	2	29.70	0	0.00	29.25	2	12,354	0.02%
2024/03/06	3	30.40	0	0.00	30.00	3	13,096	0.02%
2024/03/01	6	31.68	3	32.10	31.35	3	13,341	0.02%
2024/02/29	2	31.38	0	0.00	31.20	2	13,444	0.01%
2024/02/27	2	31.00	2	32.00	31.40	0	13,667	0.00%
2024/02/26	10	31.69	11	31.46	32.10	-1	14,115	-0.01%
2024/02/23	20	31.72	4	32.98	31.45	16	15,061	0.11%
2024/02/22	24	32.47	36.1	32.32	32.25	-12.1	15,866	-0.08%
2024/02/21	10	31.45	11	31.64	31.45	-1	15,756	-0.01%
2024/02/20	30.1	33.05	48	32.55	32.00	-18	17,219	-0.10%
2024/02/19	2	29.45	6	30.18	31.25	-4	16,445	-0.02%
2024/02/16	3	27.13	25	28.33	28.45	-22	16,329	-0.13%
2024/02/15	3	26.27	0	0.00	25.90	3	16,337	0.02%
2024/02/05	13	26.55	0	0.00	26.15	13	16,428	0.08%
2024/02/02	0	0.00	4	27.58	27.70	-4	16,637	-0.02%
2024/02/01	2	27.40	22	28.38	27.40	-20	16,723	-0.12%
2024/01/31	11	26.51	2	26.40	26.35	9	16,598	0.05%
2024/01/25	2	27.30	1	27.20	27.25	1	16,521	0.01%
2024/01/24	0	0.00	2	28.10	27.85	-2	16,540	-0.01%
2024/01/23	2	27.80	0	0.00	27.80	2	16,617	0.01%
2024/01/22	0	0.00	1	27.30	27.45	-1	16,603	-0.01%
2024/01/19	7	27.43	2	27.30	27.20	5	16,656	0.03%
2024/01/18	3	27.25	0	0.00	27.25	3	16,800	0.02%
2024/01/17	10	27.60	6	28.45	27.75	4	17,624	0.02%
2024/01/15	6	28.85	10	29.00	28.75	-4	19,054	-0.02%
2024/01/12	10	27.60	0	0.00	27.45	10	19,686	0.05%
2024/01/11	3	28.03	1	27.95	27.95	2	20,113	0.01%
2024/01/10	9	28.32	1	28.30	28.00	8	20,314	0.04%
2024/01/09	16	28.39	5	28.62	28.40	11	20,285	0.05%
2024/01/08	12.4	29.19	1	30.05	29.10	11.4	20,190	0.06%
2024/01/05	2	29.68	1	29.95	29.90	1	20,124	0.00%
2024/01/04	12	29.70	1	29.75	29.75	11	20,056	0.05%
2024/01/03	1.6	30.72	1	30.95	30.60	0.6	19,977	0.00%
2023/12/29	3.8	31.33	1	31.25	31.05	2.8	19,880	0.01%
2023/12/27	1	32.25	1	32.20	32.05	0	19,744	0.00%
2023/12/26	5	32.19	5	32.50	31.75	0	19,591	0.00%
2023/12/25	4	32.11	12	32.37	31.15	-8	19,366	-0.04%
2023/12/22	9	31.53	28	31.56	31.55	-19	19,148	-0.10%
2023/12/21	10	30.55	5	30.50	30.40	5	18,982	0.03%
2023/12/20	4	31.04	5	31.17	31.30	-1	18,904	-0.01%
2023/12/19	22	30.40	0	0.00	30.80	22	18,817	0.12%
2023/12/18	7	31.12	0	0.00	31.10	7	18,722	0.04%
2023/12/15	11.1	32.01	2	31.90	31.75	9.1	18,612	0.05%
2023/12/14	7.2	33.40	22	33.77	32.85	-14.9	18,407	-0.08%
2023/12/12	17.3	32.05	2	32.20	31.95	15.3	17,668	0.09%
2023/12/11	15.2	32.38	3	32.47	32.55	12.2	17,455	0.07%
2023/12/08	4	33.68	11	33.67	33.00	-7	17,233	-0.04%
2023/12/07	45	33.85	28	34.25	32.50	17	16,637	0.10%
2023/12/06	15.2	31.69	24	32.55	33.55	-8.9	15,361	-0.06%
2023/12/05	15	30.80	15	30.97	30.50	0	14,723	0.00%
2023/12/04	14	30.59	6	30.75	30.50	8	14,576	0.05%
2023/12/01	17	33.30	17	33.09	31.60	0	14,336	0.00%
2023/11/30	0	0.00	3	31.50	31.60	-3	13,494	-0.02%
2023/11/28	2	31.90	14	32.33	31.75	-12	13,206	-0.09%
2023/11/27	18	31.74	10	31.34	31.35	8	12,953	0.06%
2023/11/24	2	32.45	4	32.09	32.80	-2	12,690	-0.02%
2023/11/22	33	32.94	14	33.94	32.70	19	11,733	0.16%
2023/11/21	18	33.01	8	32.68	31.80	10	10,657	0.09%
2023/11/20	7	31.34	6	30.57	32.35	1	9,444	0.01%
2023/11/17	79.4	29.17	71	29.18	29.45	8.4	9,049	0.09%
2023/11/16	0	0.00	2	28.30	29.00	-2	7,214	-0.03%
2023/11/15	1	25.90	7	25.94	26.40	-6	6,533	-0.09%
2023/11/14	3	24.08	0	0.00	24.00	3	6,253	0.05%
2023/11/13	1	24.30	0	0.00	24.00	1	6,126	0.02%
2023/11/10	5	23.77	2	23.05	23.60	3	5,984	0.05%
2023/11/09	50	25.04	51	25.29	24.75	-1	5,704	-0.02%
2023/11/08	4	26.98	0	0.00	26.60	4	5,455	0.07%
2023/11/07	3	26.92	2	27.38	27.75	1	5,347	0.02%
2023/11/06	0	0.00	1	24.60	25.25	-1	5,186	-0.02%
2023/11/03	1	25.00	0	0.00	24.05	1	5,143	0.02%
2023/11/02	1	25.70	0	0.00	25.30	1	5,097	0.02%
2023/10/31	0	0.00	1	24.50	23.80	-1	4,977	-0.02%
2023/10/26	1	26.30	7	26.56	27.80	-6	4,753	-0.13%
2023/10/25	3	26.08	2	26.63	27.35	1	4,570	0.02%
2023/10/24	100	26.15	101	26.31	24.90	-1	3,707	-0.03%	大賣/
2023/10/23	30	26.53	39	26.24	27.00	-9	2,732	-0.33%
2023/10/20	36	24.15	25	23.95	24.55	11	2,164	0.51%
2023/10/19	13	21.40	16	21.73	22.35	-3	1,449	-0.21%
2023/10/18	9	20.31	2	20.35	20.35	7	972	0.72%
2023/09/22	1	18.05	1	18.05	18.10	0	803	0.00%
2023/09/18	0	0.00	2	18.90	18.75	-2	835	-0.24%
2023/08/30	1	18.20	0	0.00	18.05	1	833	0.12%
2023/08/28	0	0.00	1	18.40	17.85	-1	847	-0.12%
2023/08/25	0	0.00	2	18.03	18.25	-2	839	-0.24%
2023/08/18	2	17.10	0	0.00	17.15	2	1,005	0.20%
2023/08/15	0	0.00	1	17.00	17.10	-1	1,083	-0.09%
2023/08/14	1	16.85	0	0.00	16.80	1	1,082	0.09%
2023/08/11	1	17.70	0	0.00	17.70	1	1,069	0.09%
2023/08/01	0	0.00	1	19.35	19.35	-1	1,072	-0.09%
2023/07/25	0	0.00	1	18.15	18.35	-1	1,024	-0.10%
2023/07/20	1	18.85	0	0.00	18.85	1	1,035	0.10%
2023/07/18	1	19.05	0	0.00	19.10	1	1,043	0.10%
2023/07/17	0	0.00	2	18.65	18.65	-2	995	-0.20%
2023/06/26	2	19.00	0	0.00	19.05	2	1,027	0.19%
2023/06/13	0	0.00	5	19.85	19.85	-5	1,030	-0.49%
2023/06/09	0	0.00	2	19.85	19.80	-2	1,029	-0.19%
2023/06/05	0	0.00	1	20.35	20.30	-1	1,071	-0.09%
2023/06/01	1	19.80	0	0.00	19.85	1	1,066	0.09%
2023/05/29	1	20.20	0	0.00	20.15	1	1,018	0.10%
2023/05/24	2	20.43	0	0.00	20.35	2	951	0.21%
2023/05/15	1	18.05	0	0.00	18.05	1	808	0.12%
2023/05/09	1.1	18.90	0	0.00	18.85	1.1	867	0.12%
2023/05/03	0.1	19.65	0	0.00	19.40	0.1	1,145	0.01%
2023/04/26	5	19.25	0	0.00	19.30	5	1,152	0.43%
2023/04/21	1	20.05	0	0.00	19.85	1	1,127	0.09%
2023/04/20	0.1	20.65	0	0.00	20.45	0.1	1,114	0.00%
2023/04/13	0	21.35	0	0.00	21.05	0	1,087	0.00%
2023/03/23	1	21.70	0	0.00	21.60	1	1,054	0.09%
2023/03/20	0	0.00	1	20.75	20.75	-1	1,051	-0.10%
2023/03/15	0	0.00	1	20.85	20.50	-1	1,051	-0.10%
2023/03/13	2	20.38	0	0.00	20.65	2	1,057	0.19%
2023/03/06	0	0.00	1	22.10	22.15	-1	1,035	-0.10%
2023/03/01	0	0.00	1	21.70	21.75	-1	1,039	-0.10%
2023/02/24	0	0.00	1	21.90	21.95	-1	1,045	-0.10%
2023/02/20	1	22.50	0	0.00	22.60	1	1,076	0.09%
2023/02/16	0	0.00	3	21.65	21.90	-3	1,083	-0.28%
2023/02/13	3	21.60	4	21.55	21.55	-1	1,094	-0.09%
2023/02/10	2	22.08	0	0.00	21.90	2	1,088	0.18%
2023/02/03	6	23.00	7	23.15	23.05	-1	998	-0.10%
2023/02/02	1	22.40	6	23.50	23.25	-5	890	-0.56%
2022/12/02	0	0.00	1	21.75	22.05	-1	875	-0.11%
2022/11/30	1	21.60	0	0.00	21.50	1	885	0.11%
2022/11/17	0	0.00	10	19.90	20.20	-10	920	-1.09%
2022/11/09	10	19.30	0	0.00	19.35	10	975	1.03%
2022/10/24	0	0.00	1	18.20	17.90	-1	1,107	-0.09%
2022/10/19	1	18.30	0	0.00	18.00	1	1,134	0.09%
2022/10/17	1	17.50	0	0.00	18.20	1	1,176	0.08%
2022/10/14	1	18.15	1	17.90	18.00	0	1,221	0.00%
2022/10/13	1	16.95	0	0.00	16.95	1	1,318	0.08%
2022/09/20	1	22.20	0	0.00	22.10	1	1,628	0.06%
2022/08/18	0	0.00	3	26.10	25.80	-3	1,647	-0.18%
2022/08/17	3	25.55	0	0.00	25.60	3	1,651	0.18%
2022/08/16	0	0.00	2	25.35	25.15	-2	1,649	-0.12%
2022/08/15	2	25.50	0	0.00	25.30	2	1,632	0.12%
2022/08/11	0	0.00	2	24.45	24.40	-2	1,580	-0.13%
2022/08/10	0	0.00	1	24.45	24.45	-1	1,600	-0.06%
2022/08/09	6	24.70	3	24.55	24.55	3	1,624	0.18%
2022/08/02	3	24.20	3	23.85	23.80	0	1,662	0.00%
2022/08/01	3	24.50	3	24.45	24.55	0	1,664	0.00%
2022/07/29	1	24.60	0	0.00	24.50	1	1,674	0.06%
2022/07/22	0	0.00	3	25.13	24.80	-3	1,716	-0.17%
2022/07/21	2	24.70	4	24.93	25.05	-2	1,768	-0.11%
2022/07/20	5	24.86	0	0.00	24.50	5	1,738	0.29%
2022/07/11	0	0.00	1	22.95	23.00	-1	1,538	-0.06%
2022/06/28	3	24.75	0	0.00	24.75	3	1,606	0.19%
2022/06/21	0	0.00	1	25.50	25.75	-1	1,965	-0.05%
2022/06/20	0	0.00	4	24.41	24.30	-4	2,094	-0.19%
2022/06/16	0	0.00	5	27.30	26.00	-5	2,222	-0.22%
2022/06/09	0	0.00	10	29.05	29.05	-10	2,456	-0.41%
2022/06/08	0	0.00	2	29.45	29.30	-2	2,481	-0.08%
2022/05/31	1	29.00	0	0.00	29.25	1	2,655	0.04%
2022/05/27	2	28.80	0	0.00	28.60	2	2,715	0.07%
2022/05/17	1	29.30	4	29.08	29.30	-3	3,199	-0.09%
2022/05/13	0	0.00	11	27.34	27.60	-11	3,865	-0.28%
2022/05/10	0	0.00	1	26.90	27.95	-1	4,442	-0.02%
2022/05/05	1	28.55	2	28.45	28.30	-1	4,757	-0.02%
2022/04/28	3	26.25	0	0.00	26.45	3	5,461	0.05%
2022/04/27	2	25.00	0.4	25.85	26.00	1.6	5,861	0.03%
2022/04/26	2	27.00	3	27.20	26.80	-1	5,869	-0.02%
2022/04/22	10	28.91	9	28.91	28.60	1	6,040	0.02%
2022/04/20	5	29.80	0	0.00	29.65	5	6,246	0.08%
2022/04/18	2	29.95	0	0.00	29.25	2	6,768	0.03%
2022/04/14	0	0.00	0	31.15	30.95	0	7,199	0.00%
2022/04/11	7	31.29	0	0.00	31.05	7	8,090	0.09%
2022/04/08	0	32.40	0	0.00	32.90	0	8,425	0.00%
2022/04/07	0	0.00	7	32.10	32.00	-7	8,957	-0.08%
2022/03/31	0	33.80	2	33.90	33.95	-2	13,039	-0.02%
2022/03/30	1	34.20	10	34.51	34.05	-9	13,834	-0.07%
2022/03/29	1	33.65	0	0.00	33.50	1	14,102	0.01%
2022/03/25	0	0.00	3	34.52	34.40	-3	15,730	-0.02%
2022/03/24	5	34.94	0	0.00	34.60	5	16,371	0.03%
2022/03/23	2	35.05	1	35.20	34.95	1	16,647	0.01%
2022/03/21	1	34.10	0	0.00	33.70	1	16,884	0.01%
2022/03/18	1	33.80	3	33.15	34.10	-2	16,919	-0.01%
2022/03/17	0	0.00	10	32.70	33.50	-10	16,932	-0.06%
2022/03/10	3	32.60	0	0.00	32.70	3	17,224	0.02%
2022/03/04	0	0.00	20	33.30	32.55	-20	17,651	-0.11%
2022/03/02	2	32.65	0	0.00	33.15	2	17,964	0.01%
2022/03/01	2	31.85	13	32.78	33.20	-11	18,097	-0.06%
2022/02/25	7	31.54	0	0.00	31.60	7	18,323	0.04%
2022/02/24	10	31.15	1	32.05	30.75	9	18,735	0.05%
2022/02/23	1	32.75	5	32.75	32.75	-4	19,058	-0.02%
2022/02/21	10	33.35	0	0.00	33.55	10	21,091	0.05%
2022/02/17	14	34.00	1	34.95	33.75	13	23,092	0.06%
2022/02/16	20	34.81	6	34.98	35.00	14	23,287	0.06%
2022/02/15	11	35.25	2	34.95	34.90	9	23,019	0.04%
2022/02/14	1	38.70	16	38.73	38.75	-15	22,629	-0.07%
2022/02/10	1	38.40	0	0.00	38.40	1	22,273	0.00%
2022/02/08	0	0.00	1	37.05	37.30	-1	21,923	0.00%
2022/02/07	4	35.75	8	35.24	36.05	-4	21,854	-0.02%
2022/01/25	15	36.05	4	35.50	35.50	11	21,700	0.05%
2022/01/24	2	35.90	2	35.70	36.30	0	21,606	0.00%
2022/01/21	4	39.31	2	39.20	37.80	2	21,502	0.01%
2022/01/20	44	39.12	44	39.28	40.35	0	21,161	0.00%
2022/01/19	0	0.00	5	37.70	37.85	-5	20,752	-0.02%
2022/01/18	13	38.06	8	38.04	37.20	5	20,681	0.02%
2022/01/12	1	38.00	1	38.20	37.45	0	20,214	0.00%
2022/01/11	10.4	38.86	4	39.58	37.55	6.4	20,073	0.03%
2022/01/10	8	37.81	8	38.48	38.45	0	19,660	0.00%
2022/01/07	7	38.49	22	37.57	37.35	-15	19,465	-0.08%
2022/01/05	21	40.91	21	40.85	39.50	0	18,951	0.00%
2022/01/04	6	41.20	2	40.88	40.25	4	18,610	0.02%
2022/01/03	19	42.06	22	41.84	41.15	-3	18,251	-0.02%
2021/12/30	25	41.83	45	41.95	41.95	-20	17,911	-0.11%
2021/12/29	84	42.90	67	42.75	42.10	17	17,373	0.10%
2021/12/28	48	41.02	22	40.53	40.50	26	15,699	0.17%
2021/12/27	13	40.66	25	42.24	42.70	-12	14,005	-0.09%
2021/12/24	23	38.80	57	39.03	38.85	-34	13,294	-0.26%
2021/12/23	11	38.77	6	38.55	37.80	5	12,482	0.04%
2021/12/22	39	38.62	21	38.26	38.50	18	12,182	0.15%
2021/12/21	62	37.46	116	37.48	38.45	-54	11,477	-0.47%	大賣/
2021/12/20	45	36.35	68	36.19	36.05	-23	10,414	-0.22%
2021/12/17	96	34.96	22	34.18	33.65	74	9,733	0.76%
2021/12/16	16	34.79	17	35.01	36.05	-1	9,412	-0.01%
2021/12/14	4	32.15	0	0.00	32.30	4	9,050	0.04%
2021/12/13	7	33.76	1	34.25	34.20	6	8,968	0.07%
2021/12/10	6	34.46	10	33.63	33.30	-4	8,917	-0.04%
2021/12/09	11	34.95	12	34.29	34.50	-1	8,842	-0.01%
2021/12/08	0	0.00	3	33.83	33.95	-3	8,733	-0.03%
2021/12/07	8	32.79	0	0.00	32.60	8	8,647	0.09%
2021/12/06	0	0.00	2	33.80	33.40	-2	8,549	-0.02%
2021/12/03	24	34.33	36	34.58	34.55	-12	8,465	-0.14%
2021/12/02	29	34.40	18	33.89	33.55	11	8,302	0.13%
2021/12/01	8	34.55	10	34.43	34.80	-2	8,172	-0.02%
2021/11/30	3	33.75	12.2	33.87	33.90	-9.2	8,102	-0.11%
2021/11/29	30.2	33.28	30	33.17	33.10	0.2	8,091	0.00%
2021/11/26	46	33.28	55	33.16	32.85	-9	7,950	-0.11%
2021/11/25	4	35.41	6	35.28	34.80	-2	7,753	-0.03%
2021/11/24	7	35.59	6	35.49	35.90	1	7,591	0.01%
2021/11/23	18	36.93	7	35.59	34.95	11	7,330	0.15%
2021/11/22	4	38.48	205	37.90	38.80	-201	6,895	-2.92%	大賣/鉅額交易
2021/11/19	222	38.85	13	38.57	39.20	209	6,507	3.21%	大買/鉅額交易
2021/11/18	71.4	38.71	78	39.58	38.50	-6.6	5,837	-0.11%
2021/11/17	32	36.27	19.9	36.69	37.60	12.1	4,400	0.27%
2021/11/16	31	34.08	46.6	34.11	34.20	-15.6	3,005	-0.52%
2021/11/15	10	31.23	53	30.47	31.10	-43	2,274	-1.89%
2021/11/12	1	28.70	1	29.20	28.75	0	1,980	0.00%
2021/11/10	0	0.00	31	29.47	29.45	-31	2,166	-1.43%
2021/11/02	0	0.00	2	27.60	27.25	-2	2,299	-0.09%
2021/10/29	1	28.45	0	0.00	28.45	1	2,317	0.04%
2021/10/26	4	27.00	4	26.45	26.45	0	2,400	0.00%
2021/10/19	1	25.55	1	25.85	25.90	0	3,176	0.00%
2021/10/15	0	0.00	1	25.20	24.95	-1	3,854	-0.03%
2021/10/05	3	23.97	1	23.80	24.30	2	5,241	0.04%
2021/10/04	20	24.03	0	0.00	23.50	20	5,255	0.38%
2021/09/29	10	25.75	0	0.00	25.50	10	5,263	0.19%
2021/09/27	0	0.00	1	27.05	27.10	-1	5,290	-0.02%
2021/09/24	0	0.00	3	27.20	27.00	-3	5,293	-0.06%
2021/09/16	0	0.00	1	27.10	27.05	-1	5,331	-0.02%
2021/09/15	0	0.00	3	28.12	28.15	-3	5,410	-0.06%
2021/09/13	12	29.36	5	29.55	29.30	7	5,467	0.13%
2021/09/10	0	0.00	2	29.90	30.25	-2	5,451	-0.04%
2021/09/03	1	30.75	0	0.00	30.25	1	5,398	0.02%
2021/09/02	3	30.43	1	31.00	30.15	2	5,393	0.04%
2021/09/01	0	0.00	1	29.90	30.15	-1	5,312	-0.02%
2021/08/31	1	29.60	1	29.60	29.55	0	5,288	0.00%
2021/08/20	5	25.50	0	0.00	25.75	5	5,402	0.09%
2021/08/18	5	26.00	0	0.00	27.40	5	5,390	0.09%
2021/08/17	5	27.00	0	0.00	26.55	5	5,404	0.09%
2021/08/16	10	26.93	0	0.00	26.90	10	5,210	0.19%
2021/08/13	31	28.58	1	28.85	28.00	30	5,211	0.58%
2021/08/12	0	0.00	1	29.25	29.35	-1	5,205	-0.02%
2021/08/11	8	28.88	0	0.00	28.30	8	5,234	0.15%
2021/08/09	5	30.00	5	30.15	29.60	0	5,237	0.00%
2021/08/03	1	30.65	1	29.95	30.70	0	5,392	0.00%
2021/08/02	0	0.00	1	29.90	29.70	-1	5,327	-0.02%
2021/07/30	6	30.02	0	0.00	29.65	6	5,358	0.11%
2021/07/29	1	29.50	0	0.00	29.45	1	5,364	0.02%
2021/07/28	0	0.00	5	29.00	29.05	-5	5,426	-0.09%
2021/07/27	0	0.00	10	31.18	30.40	-10	5,510	-0.18%
2021/07/26	6	32.07	43	32.49	31.95	-37	5,751	-0.64%
2021/07/23	5	32.01	2	31.83	32.75	3	5,687	0.05%
2021/07/22	43.9	32.08	9	31.71	32.15	34.9	5,445	0.64%
2021/07/21	4	30.41	6	30.89	29.85	-2	5,087	-0.04%
2021/07/20	8	29.14	0	0.00	28.60	8	4,914	0.16%
2021/07/19	0	0.00	2	29.10	29.00	-2	4,937	-0.04%
2021/07/16	1	30.10	1	29.30	29.55	0	4,978	0.00%
2021/07/15	27	31.21	16	32.48	29.75	11	5,020	0.22%
2021/07/14	0	0.00	6	30.08	31.00	-6	4,303	-0.14%
2021/07/13	3	28.97	3	30.10	29.20	0	4,212	0.00%
2021/07/12	5	29.58	5	29.83	30.00	0	4,084	0.00%
2021/07/09	0	0.00	2	28.50	28.40	-2	3,924	-0.05%
2021/07/07	5	28.10	0	0.00	27.90	5	4,011	0.12%
2021/07/05	2	28.60	0	0.00	28.30	2	4,169	0.05%
2021/06/28	0	0.00	2	27.90	28.00	-2	4,656	-0.04%
2021/06/25	2	28.13	0	0.00	28.00	2	4,653	0.04%
2021/06/24	0	0.00	0.1	27.90	28.50	-0.1	4,636	0.00%
2021/06/23	0	0.00	1	27.90	27.70	-1	4,510	-0.02%
2021/06/18	2	27.50	2	27.10	27.10	0	4,538	0.00%
2021/06/09	0	0.00	5	27.21	27.00	-5	5,406	-0.09%
2021/06/07	1	26.25	0	0.00	26.40	1	5,427	0.02%
2021/06/04	2	26.30	3	26.35	26.30	-1	5,450	-0.02%
2021/06/03	2	26.75	0	26.80	27.20	2	5,382	0.04%
2021/06/01	4	26.90	5.1	27.35	27.30	-1.1	5,540	-0.02%
2021/05/31	3.1	26.35	0	0.00	26.50	3.1	5,655	0.05%
2021/05/27	0	0.00	4	26.30	25.65	-4	5,669	-0.07%
2021/05/24	1	24.45	1	24.80	24.85	0	5,695	0.00%
2021/05/20	0	0.00	1	23.85	23.30	-1	5,729	-0.02%
2021/05/17	2	21.00	2	20.95	20.60	0	5,872	0.00%
2021/05/12	13	23.63	0	0.00	22.95	13	5,759	0.23%
2021/05/11	11	25.77	3	25.67	25.50	8	5,694	0.14%
2021/05/07	3	28.35	0	0.00	28.70	3	5,622	0.05%
2021/05/06	3	28.20	1	27.65	27.60	2	5,592	0.04%
2021/05/05	0	0.00	1	28.30	28.00	-1	5,559	-0.02%
2021/05/04	2	29.65	7	29.31	28.95	-5	5,481	-0.09%
2021/05/03	10	33.03	1	34.60	31.50	9	5,347	0.17%
2021/04/29	0	0.00	8	34.25	35.00	-8	5,012	-0.16%
2021/04/28	3	32.20	9	32.20	31.85	-6	4,911	-0.12%
2021/04/27	1	31.35	9	32.50	31.35	-8	4,868	-0.16%
2021/04/26	3	32.40	3	31.45	31.50	0	4,819	0.00%
2021/04/23	0	31.80	2	31.40	31.45	-2	4,781	-0.04%
2021/04/21	3	31.80	0	0.00	31.75	3	4,716	0.06%
2021/04/20	2	30.55	11	30.55	30.85	-9	4,625	-0.19%
2021/04/19	11	30.26	0	0.00	30.00	11	4,658	0.24%
2021/04/16	1	30.15	0	0.00	30.25	1	4,789	0.02%
2021/04/14	1	29.60	1	29.80	29.75	0	4,875	0.00%
2021/04/12	1	32.05	0	0.00	31.40	1	5,074	0.02%
2021/04/09	1.7	31.61	9	31.87	31.45	-7.3	5,308	-0.14%
2021/04/08	34	32.15	39.8	32.04	32.50	-5.8	5,258	-0.11%
2021/04/07	13	31.38	9	31.32	31.55	4	5,053	0.08%
2021/04/06	4	30.79	7	30.99	30.80	-3	4,980	-0.06%
2021/04/01	2	30.30	1	30.55	30.55	1	5,039	0.02%
2021/03/31	7	30.36	0	0.00	30.25	7	5,029	0.14%
2021/03/30	0.7	29.60	0	0.00	29.60	0.7	5,009	0.01%
2021/03/29	0	0.00	2	29.70	29.50	-2	5,081	-0.04%
2021/03/25	0	0.00	2	30.15	29.40	-2	5,195	-0.04%
2021/03/23	3	29.90	2	30.43	29.80	1	5,216	0.02%
2021/03/22	2	30.93	3	30.86	30.75	-1	5,186	-0.02%
2021/03/19	2	29.72	1	30.30	30.15	1	5,115	0.02%
2021/03/18	5	30.02	0	0.00	29.95	5	5,102	0.10%
2021/03/17	2	29.75	3	30.18	29.85	-1	5,176	-0.02%
2021/03/16	12	31.45	6	31.32	31.05	6	5,162	0.12%
2021/03/15	0	0.00	2	30.65	30.65	-2	4,861	-0.04%
2021/03/12	1	27.50	2	27.83	27.90	-1	5,045	-0.02%
2021/03/09	1	26.75	2	27.00	26.75	-1	5,271	-0.02%
2021/03/08	0	0.00	0	28.75	27.60	0	5,408	0.00%
2021/03/05	1	28.95	3	28.92	28.50	-2	5,581	-0.04%
2021/03/04	1	28.69	1	28.54	28.60	0	5,586	0.00%
2021/03/03	0	28.00	0	0.00	27.85	0	5,597	0.00%
2021/03/02	0	0.00	0	29.60	28.35	0	5,806	0.00%
2021/02/26	0	0.00	2	28.48	28.45	-2	6,243	-0.03%
2021/02/25	0	0.00	52	28.61	28.40	-52	6,738	-0.77%
2021/02/24	0	0.00	6	29.45	28.65	-6	7,997	-0.08%
2021/02/23	2	28.98	3	29.05	29.00	-1	9,073	-0.01%
2021/02/22	0.4	29.05	0.4	29.05	28.90	0	9,334	0.00%
2021/02/19	6	29.05	3	29.12	29.15	3	9,409	0.03%
2021/02/18	2	29.54	2	29.10	29.95	0	9,480	0.00%
2021/02/17	5	27.62	3	27.88	28.20	2	9,364	0.02%
2021/02/02	3	26.66	3	26.83	26.70	0	9,535	0.00%
2021/02/01	1	25.65	1	25.80	25.95	0	9,590	0.00%
2021/01/29	2	25.80	2	25.95	25.65	0	9,685	0.00%
2021/01/27	2	27.51	2	27.65	27.40	0	9,929	0.00%
2021/01/26	1.1	27.50	0.2	27.90	27.20	0.9	10,009	0.01%
2021/01/25	1	27.39	1	27.55	27.45	0	10,091	0.00%
2021/01/22	1	27.20	4	27.38	27.40	-3	10,238	-0.03%
2021/01/21	1.3	27.22	4.3	27.36	26.90	-3.1	10,427	-0.03%
2021/01/20	6	27.09	3	27.61	26.80	3	10,967	0.03%
2021/01/19	1	28.30	1	28.50	28.30	0	11,098	0.00%
2021/01/15	1	28.30	1	28.47	28.60	0	12,225	0.00%
2021/01/14	3.1	29.45	3.1	29.57	29.65	0	12,507	0.00%
2021/01/13	2	28.84	2	28.98	28.80	0	12,598	0.00%
2021/01/12	1	29.00	4.4	29.08	28.35	-3.4	12,580	-0.03%
2021/01/11	2	28.98	26	29.11	29.10	-24	12,496	-0.19%
2021/01/08	5	30.48	3.3	30.68	30.45	1.7	12,341	0.01%
2021/01/07	4	30.50	2	30.75	30.60	2	12,288	0.02%
2021/01/06	10	31.52	5	30.60	30.40	5	12,229	0.04%
2021/01/05	19	32.58	12	32.51	32.35	7	12,069	0.06%
2021/01/04	25.2	32.73	31.4	32.85	33.50	-6.2	12,059	-0.05%
2020/12/31	1.3	31.83	5.1	31.92	31.30	-3.8	11,798	-0.03%
2020/12/30	8	31.24	5	31.57	31.55	3	11,785	0.03%
2020/12/29	1	30.75	1	30.90	30.60	0	11,705	0.00%
2020/12/28	6	31.98	5	31.92	31.45	1	11,649	0.01%
2020/12/25	3	31.52	1	31.75	31.60	2	11,527	0.02%
2020/12/24	1	31.52	1	31.80	31.30	0	11,481	0.00%
2020/12/23	4	30.51	5	30.67	31.10	-1	11,414	-0.01%
2020/12/22	12.5	30.71	11.5	30.17	30.00	1	11,371	0.01%
2020/12/21	2.4	30.24	2.4	30.41	30.50	0	11,318	0.00%
2020/12/18	10	30.45	10	30.34	30.30	0	11,252	0.00%
2020/12/17	0.3	30.45	0.3	30.60	30.40	0	11,232	0.00%
2020/12/16	2	30.50	5.4	30.45	30.50	-3.4	11,203	-0.03%
2020/12/15	3.4	30.65	3	30.82	30.10	0.4	11,195	0.00%
2020/12/14	3.8	31.05	5	31.17	31.10	-1.2	11,158	-0.01%
2020/12/11	3.5	30.90	2.3	30.79	30.75	1.2	11,187	0.01%
2020/12/10	58.1	32.02	4.1	31.70	31.80	54	11,294	0.48%
2020/12/09	7	32.24	9	32.34	32.25	-2	11,269	-0.02%
2020/12/08	8	32.19	5.1	31.93	32.35	2.9	11,115	0.03%
2020/12/07	5	30.35	5	30.84	30.35	0	10,796	0.00%
2020/12/04	2	30.85	0	0.00	30.90	2	10,693	0.02%
2020/12/03	2	30.90	1	30.93	30.70	1	10,603	0.01%
2020/12/02	5.9	31.07	7	31.20	31.00	-1.1	10,529	-0.01%
2020/12/01	7.1	32.00	6	32.01	32.30	1.1	10,377	0.01%
2020/11/30	3.1	31.26	2.1	31.05	30.80	1	10,174	0.01%
2020/11/27	5.1	31.36	3.1	31.66	31.60	2	10,085	0.02%
2020/11/26	74	32.56	109	31.67	31.60	-35	9,960	-0.35%	大賣/
2020/11/25	92.1	32.42	49.1	32.67	32.90	43	9,749	0.44%
2020/11/24	62.5	34.12	93.8	33.30	32.35	-31.3	9,307	-0.34%
2020/11/23	187	35.07	185	35.73	34.45	2	8,807	0.02%	大買/大賣/
2020/11/20	58	34.16	131.2	34.42	34.25	-73.2	7,540	-0.97%	大賣/
2020/11/19	103	30.64	11	31.56	32.05	92	6,443	1.43%	大買/
2020/11/18	5	28.98	5	29.24	29.15	0	6,167	0.00%
2020/11/17	6	28.59	7	28.87	28.85	-1	6,083	-0.02%
2020/11/16	1	27.98	21	28.13	28.10	-20	6,065	-0.33%
2020/11/13	20	27.75	0	0.00	27.75	20	6,086	0.33%
2020/11/12	0.3	28.20	1.3	28.69	27.65	-1	6,186	-0.02%
2020/11/11	0	0.00	1.1	27.24	27.25	-1.1	6,147	-0.02%
2020/11/09	7	28.20	0	0.00	28.30	7	6,107	0.11%
2020/11/06	4	29.01	3	29.30	28.75	1	6,048	0.02%
2020/11/05	2	28.70	11	28.87	28.75	-9	6,016	-0.15%
2020/11/04	5	29.33	24	28.76	28.55	-19	5,975	-0.32%
2020/11/03	2	28.84	2	29.25	28.90	0	5,809	0.00%
2020/11/02	2	28.40	5	28.62	28.15	-3	5,899	-0.05%
2020/10/30	2.8	28.72	1.7	28.90	28.85	1.1	5,835	0.02%
2020/10/29	6	29.84	7	29.89	30.25	-1	5,724	-0.02%
2020/10/28	20	30.47	29	30.95	29.60	-9	5,549	-0.16%
2020/10/26	293	29.12	288	28.59	29.60	5	4,874	0.10%	大買/大賣/
2020/10/23	1	28.00	2	27.33	28.15	-1	4,240	-0.02%
2020/10/22	62	26.56	60	26.81	25.60	2	4,063	0.05%
2020/10/21	0	0.00	2	27.03	27.20	-2	4,189	-0.05%
2020/10/08	0	0.00	1	24.75	24.60	-1	4,909	-0.02%
2020/10/07	2	24.40	4	24.35	24.30	-2	4,939	-0.04%
2020/10/06	2	23.75	3	23.75	23.55	-1	5,031	-0.02%
2020/09/30	0	0.00	2	23.20	23.15	-2	5,320	-0.04%
2020/09/29	2	22.70	0	0.00	22.65	2	5,670	0.04%
2020/09/28	0	0.00	1	22.95	22.90	-1	6,380	-0.02%
2020/09/25	3	22.73	1	23.50	22.30	2	6,705	0.03%
2020/09/24	5	23.65	11	23.53	23.50	-6	7,220	-0.08%
2020/09/23	1	24.65	0	0.00	24.15	1	7,308	0.01%
2020/09/22	0	0.00	30	24.10	24.10	-30	7,451	-0.40%
2020/09/21	1	25.45	1	25.20	24.75	0	7,592	0.00%
2020/09/16	1	25.40	0	0.00	25.10	1	8,419	0.01%
2020/09/15	10	27.65	0	0.00	26.25	10	8,361	0.12%
2020/09/14	0	0.00	1	24.45	26.60	-1	8,192	-0.01%
2020/09/11	5	24.43	4	24.35	24.20	1	8,199	0.01%
2020/09/10	0	0.00	1	24.80	24.15	-1	8,205	-0.01%
2020/09/09	1	24.40	3	24.22	24.70	-2	8,221	-0.02%
2020/09/08	3	24.32	0	0.00	24.20	3	8,219	0.04%
2020/09/07	0	0.00	2	24.30	24.20	-2	8,243	-0.02%
2020/09/02	2	25.03	5	25.36	25.25	-3	8,359	-0.04%
2020/09/01	1	24.40	2	24.18	24.35	-1	8,310	-0.01%
2020/08/31	8	23.70	2	23.70	23.75	6	8,304	0.07%
2020/08/27	0	0.00	1	24.95	24.45	-1	8,356	-0.01%
2020/08/26	0	0.00	1	25.15	24.85	-1	8,479	-0.01%
2020/08/24	1	24.40	2	24.40	24.45	-1	8,550	-0.01%
2020/08/21	4	24.40	0	0.00	24.60	4	8,555	0.05%
2020/08/20	2	23.55	2	23.55	23.85	0	8,522	0.00%
2020/08/19	0	0.00	9	26.37	26.00	-9	8,427	-0.11%
2020/08/18	9	26.38	8	26.21	26.20	1	8,396	0.01%
2020/08/17	0	0.00	3	28.35	28.40	-3	8,285	-0.04%
2020/08/14	0	0.00	5	27.56	27.80	-5	8,243	-0.06%
2020/08/13	1	27.15	1	27.10	26.85	0	8,268	0.00%
2020/08/12	4	26.40	4	27.03	26.90	0	8,265	0.00%
2020/08/11	14	26.83	3	26.85	26.80	11	8,280	0.13%
2020/08/10	1	28.50	0	0.00	27.90	1	8,278	0.01%
2020/08/07	1	27.90	0	0.00	28.10	1	8,298	0.01%
2020/08/06	4	29.29	55	29.22	28.65	-51	8,263	-0.62%
2020/08/05	50	28.26	1	27.95	28.50	49	8,069	0.61%
2020/08/04	6	28.11	0	0.00	27.90	6	8,049	0.07%
2020/07/31	2	27.90	0	0.00	27.80	2	8,004	0.02%
2020/07/30	2.3	27.89	2	28.15	28.30	0.3	8,029	0.00%
2020/07/29	4.9	27.13	13	26.77	27.25	-8.1	7,957	-0.10%
2020/07/28	51	27.96	5	28.86	27.40	46	7,841	0.59%
2020/07/27	30	31.53	12	32.04	30.40	18	7,617	0.24%
2020/07/24	4	30.98	29	31.59	32.10	-25	7,181	-0.35%
2020/07/23	2	29.30	31	29.60	29.20	-29	6,628	-0.44%
2020/07/22	31	29.67	3	29.90	29.60	28	6,567	0.43%
2020/07/21	1	28.50	4	29.15	29.40	-3	6,486	-0.05%
2020/07/20	1	27.00	2	26.98	27.45	-1	6,394	-0.02%
2020/07/17	1	29.60	1	29.80	27.40	0	6,359	0.00%
2020/07/16	0	0.00	2	28.15	28.15	-2	6,363	-0.03%
2020/07/15	0	0.00	1	28.00	27.50	-1	6,347	-0.02%
2020/07/14	4	28.51	1	29.20	27.90	3	6,334	0.05%
2020/07/13	6	27.78	13	27.84	29.60	-7	6,287	-0.11%
2020/07/10	4.4	29.22	10	29.03	28.95	-5.6	6,155	-0.09%
2020/07/09	7	32.03	12	31.66	31.40	-5	6,083	-0.08%
2020/07/08	43	33.65	27	34.00	33.00	16	5,942	0.27%
2020/07/07	77.5	34.07	68	33.92	34.20	9.5	5,589	0.17%
2020/07/06	21	31.27	19	31.81	32.15	2	4,892	0.04%
2020/07/03	21.5	28.18	24.6	28.48	29.25	-3.1	4,582	-0.07%
2020/07/02	0	0.00	2	26.60	26.60	-2	4,051	-0.05%
2020/07/01	0	0.00	4	24.08	24.20	-4	3,952	-0.10%
2020/06/30	5	22.78	18	22.63	22.00	-13	3,806	-0.34%
2020/06/29	12	23.35	18	23.63	23.60	-6	3,652	-0.16%
2020/06/24	1	23.65	2	24.25	23.80	-1	3,517	-0.03%
2020/06/23	30	24.16	18	24.32	23.65	12	3,383	0.35%
2020/06/19	5	20.90	0	0.00	20.90	5	2,835	0.18%
2020/06/18	0	0.00	5	18.90	19.00	-5	2,799	-0.18%
2020/06/12	1	17.50	0	0.00	18.00	1	2,825	0.04%
2020/06/11	0	0.00	16	18.22	17.75	-16	2,856	-0.56%
2020/06/09	20	17.90	0	0.00	17.80	20	2,916	0.69%
2020/06/05	1	18.05	5	18.00	17.80	-4	3,493	-0.11%
2020/06/03	2	17.85	0	0.00	17.95	2	3,504	0.06%
2020/05/27	0	0.00	1	17.00	16.85	-1	3,302	-0.03%
2020/05/26	11	16.90	0	0.00	16.85	11	3,346	0.33%
2020/05/21	10	17.10	20	17.00	17.00	-10	3,421	-0.29%
2020/05/20	4	17.80	6	17.58	17.05	-2	3,413	-0.06%
2020/05/15	0	0.00	5	17.14	17.05	-5	3,320	-0.15%
2020/05/14	1	16.80	16	16.50	16.50	-15	3,236	-0.46%
2020/05/06	5	16.35	5	17.00	16.25	0	3,159	0.00%
2020/04/28	3	14.97	10	15.05	14.95	-7	3,156	-0.22%
2020/04/27	0	0.00	18	14.96	14.95	-18	3,192	-0.56%
2020/04/24	40	14.78	0	0.00	14.65	40	3,181	1.26%
2020/04/21	5	15.00	0	0.00	14.45	5	3,198	0.16%
2020/04/16	0	0.00	11	14.55	14.55	-11	3,171	-0.35%
2020/04/15	1	14.40	0	0.00	14.40	1	3,262	0.03%
2020/04/14	10	14.50	0	0.00	14.25	10	3,270	0.31%
2020/04/07	0	0.00	10	13.55	13.50	-10	3,161	-0.32%
2020/04/06	0	0.00	10	12.85	12.95	-10	3,132	-0.32%
2020/03/31	0.1	12.30	1.3	12.46	12.35	-1.2	3,164	-0.04%
2020/03/30	0.1	12.45	0	0.00	12.45	0.1	3,156	0.00%
2020/03/27	0	0.00	10	12.75	12.25	-10	3,176	-0.31%
2020/03/26	0	0.00	10	12.25	12.50	-10	3,171	-0.32%
2020/03/25	10	12.40	2	12.40	12.40	8	3,166	0.25%
2020/03/24	40	11.99	6	11.95	11.95	34	3,159	1.08%
2020/03/23	3	11.20	0	0.00	11.20	3	3,168	0.09%
2020/03/17	5.2	13.10	0	0.00	13.10	5.2	3,214	0.16%
2020/03/16	0.1	14.40	0	0.00	14.30	0.1	3,185	0.00%
2020/03/13	1.1	16.04	1	15.75	15.80	0.1	3,098	0.00%
2020/03/12	5	18.64	15	18.90	17.50	-10	2,996	-0.33%
2020/03/11	13	18.73	43	18.83	18.20	-30	2,638	-1.14%
2020/03/06	0	0.00	30	18.10	18.05	-30	2,318	-1.29%
2020/03/04	2	18.10	2	17.95	17.95	0	2,281	0.00%
2020/02/26	3	18.50	0	0.00	17.75	3	2,319	0.13%
2020/02/25	0.1	17.90	0	0.00	18.00	0.1	2,239	0.00%
2020/02/21	2	17.65	2	18.10	17.80	0	2,299	0.00%
2020/02/18	2	17.08	2	17.05	17.15	0	2,530	0.00%
2020/02/14	1	16.55	1	16.60	16.70	0	2,539	0.00%
2020/02/05	0	0.00	10	16.58	16.20	-10	2,852	-0.35%
2020/02/04	0	0.00	5	15.70	15.90	-5	2,865	-0.17%
2020/02/03	5	14.80	0	0.00	14.90	5	2,965	0.17%
2020/01/31	0	0.00	0.3	16.00	15.95	-0.3	3,036	-0.01%
2020/01/30	20	16.40	0	0.00	16.40	20	3,109	0.64%
2020/01/20	0.3	18.15	0	0.00	18.20	0.3	3,153	0.01%
2020/01/16	5	18.35	0	0.00	18.20	5	3,353	0.15%
2020/01/14	0	0.00	0.4	18.50	18.60	-0.4	3,668	-0.01%
2020/01/10	9	18.08	4	17.78	17.80	5	4,358	0.11%
2020/01/09	2	17.25	2	17.50	18.40	0	4,449	0.00%
2020/01/08	2	17.10	2	17.20	17.15	0	4,512	0.00%
2020/01/02	0	0.00	3	18.00	18.00	-3	5,705	-0.05%
2019/12/27	3.8	18.07	5	18.01	17.95	-1.2	8,465	-0.01%
2019/12/24	8	17.98	8	18.06	17.95	0	9,311	0.00%
2019/12/20	3	18.63	2	19.05	18.70	1	9,328	0.01%
2019/12/19	14	18.92	0	0.00	18.90	14	9,385	0.15%
2019/12/17	2	19.25	2.9	19.15	19.20	-0.9	9,449	-0.01%
2019/12/12	10	18.00	0	0.00	17.90	10	9,555	0.10%
2019/12/06	11	18.34	1	18.35	18.10	10	9,741	0.10%
2019/11/27	42	19.05	2	19.20	19.00	40	10,725	0.37%
2019/11/25	0	0.00	5	19.10	19.50	-5	10,826	-0.05%
2019/11/20	5	19.40	1	19.15	19.10	4	10,899	0.04%
2019/11/19	0	0.00	1	19.65	19.35	-1	10,952	-0.01%
2019/11/18	3	18.85	2	19.25	19.40	1	11,015	0.01%
2019/11/15	0	0.00	1	17.65	17.65	-1	10,976	-0.01%
2019/11/13	1	18.10	1	17.90	17.75	0	11,060	0.00%
2019/11/06	3	18.25	2	18.40	18.30	1	11,229	0.01%
2019/11/05	1	18.90	3	19.75	18.90	-2	11,211	-0.02%
2019/11/04	0	0.00	2.1	20.94	20.75	-2.1	11,288	-0.02%
2019/10/23	0.8	12.70	0	0.00	12.75	0.8	11,215	0.01%
2019/10/22	0	0.00	1	13.00	12.60	-1	11,234	-0.01%
2019/10/21	6	12.81	0	0.00	12.85	6	11,267	0.05%
2019/10/18	1	13.35	1	13.35	13.40	0	11,359	0.00%
2019/10/17	2	13.65	1	13.45	13.55	1	11,532	0.01%
2019/10/16	1	13.60	1	13.95	13.60	0	11,948	0.00%
2019/10/15	2	13.55	5	13.64	13.55	-3	11,954	-0.03%
2019/10/14	47	13.98	73	13.81	13.60	-26	12,085	-0.22%
2019/10/09	1	14.30	7	14.11	14.30	-6	12,259	-0.05%
2019/10/08	1	14.10	1	14.30	14.10	0	12,546	0.00%
2019/10/07	1	14.65	15	14.53	14.30	-14	12,384	-0.11%
2019/10/04	12	13.96	0	0.00	14.00	12	11,820	0.10%
2019/10/03	0	0.00	1	14.10	13.70	-1	11,663	-0.01%
2019/10/02	6	13.64	10	14.00	14.00	-4	11,503	-0.03%
2019/09/27	5	13.60	1	14.25	13.45	4	11,058	0.04%
2019/09/26	6	14.51	5	14.35	14.25	1	10,717	0.01%
2019/09/25	2	14.33	7	14.38	14.50	-5	10,322	-0.05%
2019/09/24	56	14.25	48	14.39	14.30	8	9,829	0.08%
2019/09/23	32	13.01	40	13.28	14.00	-8	8,719	-0.09%
2019/09/20	18	12.22	41	12.36	12.85	-23	7,590	-0.30%
2019/09/19	16	11.54	1	11.60	11.70	15	6,828	0.22%
2019/09/17	1	11.40	0	0.00	11.25	1	6,714	0.01%
2019/09/16	0	0.00	1	11.35	11.25	-1	6,689	-0.01%
2019/09/05	30	12.25	55	11.94	11.75	-25	6,568	-0.38%
2019/09/04	1	11.75	0.3	11.80	11.90	0.7	6,586	0.01%
2019/09/03	10	11.45	0	0.00	11.45	10	6,510	0.15%
2019/09/02	10.3	11.60	3	11.60	11.60	7.3	6,438	0.11%
2019/08/30	0	0.00	30	11.55	11.55	-30	6,404	-0.47%
2019/08/29	3	11.78	21	11.91	11.70	-18	6,326	-0.28%
2019/08/27	1	11.45	0	0.00	11.45	1	5,865	0.02%
2019/08/22	30	11.69	1	11.75	11.40	29	5,660	0.51%
2019/08/21	6	11.77	10	11.65	11.65	-4	5,538	-0.07%
2019/08/20	0	0.00	10	11.80	11.45	-10	5,295	-0.19%
2019/08/16	10	11.35	10	11.25	11.30	0	5,185	0.00%
2019/08/15	25	11.21	0	0.00	11.10	25	5,133	0.49%
2019/08/12	10	12.00	101	11.64	11.80	-91	4,881	-1.86%	大賣/
2019/08/08	0	0.00	45	11.02	11.05	-45	4,652	-0.97%
2019/08/07	41	10.27	0	0.00	10.05	41	4,580	0.90%
2019/08/06	2	9.98	2	10.13	10.50	0	4,524	0.00%
2019/08/05	15	10.85	0	0.00	10.60	15	4,498	0.33%
2019/08/02	10	10.90	1	10.95	10.90	9	4,487	0.20%
2019/08/01	21	11.26	0	0.00	11.20	21	4,462	0.47%
2019/07/31	20	11.33	0	0.00	11.30	20	4,394	0.46%
2019/07/30	15.1	11.10	1	11.60	11.05	14.1	4,383	0.32%
2019/07/29	30.9	11.51	3	11.70	11.50	27.9	4,347	0.64%
2019/07/26	5	12.07	17	11.88	11.65	-12	4,311	-0.28%
2019/07/24	17	11.67	0	0.00	11.90	17	4,191	0.41%
2019/07/23	25	11.75	0	0.00	11.75	25	4,095	0.61%
2019/07/22	0	0.00	26	12.40	12.20	-26	3,954	-0.66%
2019/07/19	0	0.00	6	12.50	12.50	-6	3,741	-0.16%
2019/07/18	0	0.00	2	12.20	11.90	-2	3,469	-0.06%
2019/07/17	1	11.10	1	11.15	11.70	0	2,972	0.00%
2019/07/16	3	11.30	4	11.13	11.20	-1	2,851	-0.04%
2019/07/15	2	10.65	1	11.15	11.10	1	2,618	0.04%
2019/07/12	2	9.89	4	9.58	10.20	-2	2,193	-0.09%
2019/07/08	0	0.00	4	9.68	9.43	-4	1,772	-0.23%
2019/07/05	2	9.50	0	0.00	9.53	2	1,774	0.11%
2019/07/03	5	9.45	11	9.64	9.40	-6	1,737	-0.35%
2019/07/02	0	0.00	6	9.64	9.53	-6	1,733	-0.35%
2019/06/25	3	9.26	0	0.00	9.16	3	1,843	0.16%
2019/06/24	5	9.35	0	0.00	9.36	5	1,876	0.27%
2019/06/21	5	9.52	0	0.00	9.53	5	1,939	0.26%
2019/06/17	0	0.00	2	9.83	9.71	-2	2,223	-0.09%
2019/06/14	7	9.67	7	9.88	9.66	0	2,225	0.00%
2019/06/13	4	9.61	0	0.00	9.53	4	2,158	0.19%
2019/06/12	5	10.05	12	9.91	9.91	-7	2,123	-0.33%
2019/06/06	10	9.41	0	0.00	9.33	10	1,901	0.53%
2019/05/21	4	8.37	11	8.75	8.90	-7	2,011	-0.35%
2019/05/20	7	8.67	0	0.00	8.59	7	2,111	0.33%
2019/05/16	25	9.30	0	0.00	9.30	25	2,089	1.20%
2019/05/10	2	9.75	2	9.81	9.46	0	2,047	0.00%
2019/05/09	6	9.73	6	9.77	9.61	0	2,029	0.00%
2019/05/08	7	10.04	6	10.10	10.05	1	1,997	0.05%
2019/05/07	0	0.00	6	10.22	10.20	-6	1,984	-0.30%
2019/05/06	13	10.25	6	10.27	10.05	7	1,955	0.36%
2019/05/03	0	0.00	5	10.60	10.55	-5	1,912	-0.26%
2019/05/02	7	10.50	17	10.35	10.50	-10	1,889	-0.53%
2019/04/30	2	10.80	0	0.00	10.80	2	1,762	0.11%
2019/04/25	0	0.00	1	12.60	12.55	-1	1,706	-0.06%
2019/04/23	0	0.00	5	12.70	12.70	-5	1,702	-0.29%
2019/04/16	10	13.15	25.3	13.15	13.15	-15.3	1,651	-0.92%
2019/04/15	15.3	12.70	0	0.00	12.70	15.3	1,642	0.93%
2019/04/10	1	13.30	0	0.00	13.35	1	1,842	0.05%
2019/03/28	4	13.51	4	13.64	13.55	0	1,703	0.00%
2019/03/22	0	0.00	2	13.55	13.90	-2	1,391	-0.14%
2019/03/21	0	0.00	10	12.70	12.70	-10	1,257	-0.80%
2019/03/18	0	0.00	11	12.55	12.60	-11	1,276	-0.86%
2019/03/14	2	12.45	0	0.00	12.45	2	1,267	0.16%
2019/03/13	0	0.00	0.3	12.40	12.50	-0.3	1,323	-0.02%
2019/03/12	1.3	12.19	0	0.00	12.20	1.3	1,325	0.10%
2019/03/04	0	0.00	20	12.48	12.45	-20	1,361	-1.47%
2019/02/25	0	0.00	1	12.80	12.70	-1	1,347	-0.07%
2019/02/22	1	13.10	0	0.00	12.90	1	1,320	0.08%
2019/02/20	1	12.30	2	12.50	12.35	-1	1,207	-0.08%
2019/02/19	5	12.17	3	12.90	12.60	2	1,182	0.17%
2019/02/18	0	0.00	1	11.85	11.90	-1	1,063	-0.09%
2019/02/15	1	11.55	0	0.00	11.65	1	1,069	0.09%
2019/02/14	0	0.00	1	11.90	11.85	-1	1,094	-0.09%
2019/02/13	0	0.00	3	11.70	11.65	-3	1,086	-0.28%
2019/01/30	1	11.35	0	0.00	11.35	1	1,076	0.09%
2019/01/24	1	11.50	2	11.75	11.50	-1	1,083	-0.09%
2019/01/21	3	11.72	0	0.00	11.75	3	1,089	0.28%
2019/01/14	0	0.00	4	11.45	11.40	-4	1,110	-0.36%
2019/01/07	4	11.90	0	0.00	11.95	4	1,118	0.36%
2018/12/25	0.4	11.40	2	11.15	11.30	-1.6	905	-0.17%
2018/12/24	0.1	11.50	1	11.55	11.45	-0.9	904	-0.10%
2018/12/22	0.1	11.45	0	0.00	11.50	0.1	910	0.01%
2018/12/19	0.4	11.60	0	0.00	11.65	0.4	900	0.04%
2018/12/18	2	11.70	1	11.65	11.95	1	901	0.11%
2018/12/17	1	12.00	1	12.05	11.85	0	895	0.00%
2018/12/14	1	12.90	0	0.00	12.20	1	879	0.11%
2018/12/10	0	0.00	1	11.50	11.40	-1	730	-0.14%
2018/12/06	1	12.50	2	11.68	11.60	-1	729	-0.14%
2018/12/04	1	11.90	4	12.16	11.90	-3	678	-0.44%
2018/11/29	0	0.00	2	11.83	11.55	-2	661	-0.30%
2018/11/28	5	11.62	0	0.00	11.65	5	621	0.80%
2018/11/22	1	10.55	0	0.00	10.55	1	596	0.17%
2018/11/14	0	0.00	1	10.40	10.50	-1	567	-0.18%
2018/11/02	0	0.00	7	9.98	9.90	-7	575	-1.22%
2018/11/01	0	0.00	2	9.57	9.60	-2	574	-0.35%
2018/10/26	1	9.03	0	0.00	9.03	1	569	0.18%
2018/10/25	1	9.60	0	0.00	9.54	1	552	0.18%
2018/10/09	10	11.90	0	0.00	11.90	10	576	1.74%
2018/10/02	0	0.00	1	12.80	12.80	-1	634	-0.16%
2018/10/01	0	0.00	3	12.75	12.75	-3	638	-0.47%
2018/09/20	2	12.50	3	12.25	12.25	-1	863	-0.12%
2018/09/19	10	12.35	0	0.00	12.35	10	889	1.12%
2018/09/18	3	12.05	0	0.00	12.05	3	1,086	0.28%
2018/09/12	0	0.00	0.3	11.90	11.65	-0.3	1,302	-0.03%
2018/09/06	0	0.00	22	13.10	13.00	-22	1,384	-1.59%
2018/09/05	0	0.00	10	13.10	13.10	-10	1,429	-0.70%
2018/08/29	2	13.25	0	0.00	13.25	2	1,718	0.12%
2018/08/22	0.3	13.15	0	0.00	13.20	0.3	1,821	0.02%
2018/08/15	5	13.30	0	0.00	13.30	5	1,904	0.26%
2018/08/13	11	13.62	10	13.60	13.55	1	1,937	0.05%
2018/08/10	2	14.15	0	0.00	14.15	2	1,923	0.10%
2018/08/09	0	0.00	2	14.45	14.60	-2	1,924	-0.10%
2018/07/13	1	14.85	0	0.00	14.70	1	1,946	0.05%
2018/07/10	5	14.90	0	0.00	14.80	5	1,929	0.26%
2018/07/06	13	14.64	0	0.00	14.95	13	1,934	0.67%
2018/07/05	0	0.00	5	15.10	15.10	-5	1,923	-0.26%
2018/07/04	0	0.00	10	16.15	16.05	-10	1,902	-0.53%
2018/06/29	1	16.10	4	16.10	16.00	-3	1,812	-0.17%
2018/06/28	0	0.00	6	16.05	16.05	-6	1,804	-0.33%
2018/06/27	15	17.05	40	16.84	16.40	-25	1,795	-1.39%
2018/06/26	30	16.55	10	15.74	16.70	20	1,615	1.24%
2018/06/25	0	0.00	4	15.70	15.70	-4	1,550	-0.26%
2018/06/22	20	16.00	0	0.00	16.00	20	1,549	1.29%
2018/06/15	10	15.70	0	0.00	15.65	10	1,441	0.69%
2018/06/12	0	0.00	5	15.85	16.10	-5	1,440	-0.35%
2018/06/11	5	16.05	0	0.00	16.10	5	1,408	0.35%
2018/06/08	0.1	15.30	0	0.00	15.35	0.1	1,349	0.00%
2018/06/04	0	0.00	6	14.98	15.05	-6	1,320	-0.45%
2018/06/01	0.6	14.65	0	0.00	14.75	0.6	1,305	0.05%
2018/05/31	0.4	14.65	0	0.00	14.70	0.4	1,299	0.03%
2018/05/30	5	15.00	10	14.90	14.80	-5	1,309	-0.38%
2018/05/29	0.4	14.70	6	14.77	14.80	-5.6	1,264	-0.44%
2018/05/28	0.5	14.40	0	0.00	14.45	0.5	1,261	0.04%
2018/05/25	0.1	14.45	0	0.00	14.50	0.1	1,254	0.01%
2018/05/24	0	0.00	5	14.55	14.55	-5	1,257	-0.40%
2018/05/21	0	0.00	4	14.30	14.70	-4	1,213	-0.33%
2018/05/18	0	0.00	3	13.75	13.75	-3	1,209	-0.25%
2018/05/16	7	13.61	0	0.00	13.60	7	1,261	0.55%
2018/05/11	0	0.00	30	13.90	13.90	-30	1,388	-2.16%
2018/05/09	0	0.00	1	14.25	14.35	-1	1,429	-0.07%
2018/05/07	10	13.80	0	0.00	13.80	10	1,528	0.65%
2018/04/27	1	13.40	0	0.00	13.30	1	2,060	0.05%
2018/04/25	0	0.00	10	13.55	13.60	-10	2,125	-0.47%
2018/04/24	0	0.00	4	14.34	13.85	-4	2,308	-0.17%
2018/04/18	2	14.70	2	14.65	14.50	0	2,425	0.00%
2018/04/12	0	0.00	0	14.50	14.50	0	2,460	0.00%
2018/04/02	4	15.05	0	0.00	15.05	4	2,535	0.16%
2018/03/31	0	0.00	2	15.20	15.20	-2	2,544	-0.08%
2018/03/30	1	15.15	0	0.00	15.30	1	2,551	0.04%
2018/03/28	2	15.60	0	0.00	15.50	2	2,538	0.08%
2018/03/26	20	15.45	0	0.00	15.20	20	2,527	0.79%
2018/03/20	1	16.15	0	0.00	16.05	1	2,668	0.04%
2018/03/12	2	16.45	0	0.00	16.50	2	2,734	0.07%
2018/03/09	2	17.40	2	17.60	17.00	0	2,732	0.00%
2018/03/06	0	0.00	5	16.45	16.35	-5	2,739	-0.18%
2018/03/05	2	16.40	0	0.00	16.25	2	2,881	0.07%
2018/03/02	4	16.50	0.3	16.50	16.45	3.7	2,933	0.13%
2018/03/01	0	0.00	6	16.77	16.75	-6	2,948	-0.20%
2018/02/27	0.3	16.45	0	0.00	16.50	0.3	2,972	0.01%
2018/02/22	0	0.00	3	16.52	16.50	-3	3,188	-0.09%
2018/02/07	2	16.15	3	16.60	16.20	-1	3,535	-0.03%
2018/02/06	7	16.29	3	16.73	16.10	4	3,581	0.11%
2018/02/02	4	17.85	0	0.00	17.90	4	3,721	0.11%
2018/02/01	0	0.00	1	18.20	17.95	-1	3,904	-0.03%
2018/01/30	1	18.70	0	0.00	18.25	1	4,157	0.02%
2018/01/29	4	18.70	1	18.75	18.50	3	4,104	0.07%
2018/01/25	6	19.16	9	19.39	19.15	-3	4,038	-0.07%
2018/01/24	0.1	18.45	1	18.25	18.45	-1	3,810	-0.02%
2018/01/23	0.7	18.20	0	0.00	18.25	0.7	3,852	0.02%
2018/01/22	0.3	18.25	5	18.34	18.35	-4.7	3,878	-0.12%
2018/01/19	0	0.00	2	17.80	18.20	-2	4,186	-0.05%
2018/01/17	0	0.00	0.2	18.00	18.05	-0.2	4,223	0.00%
2018/01/12	0.2	16.65	0	0.00	16.75	0.2	4,194	0.00%
2018/01/10	0	0.00	40	16.50	16.45	-40	4,256	-0.94%
2018/01/09	3	17.05	0	0.00	16.95	3	4,259	0.07%
2018/01/04	0	0.00	3	17.40	17.50	-3	4,645	-0.06%
2018/01/03	3	17.05	0	0.00	17.00	3	4,588	0.07%
2018/01/02	0	0.00	9	17.24	17.25	-9	4,582	-0.20%