揚智 (3041)-兆豐-鹿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
22.30
漲跌
▼0.50
漲幅
-2.19%
成交量
1,468張
產業
上市半導體類股
377人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-鹿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-鹿港券商分點個股進出
兆豐-鹿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
2024/06/20	1	23.20	0	0.00	23.15	1	1,827	0.05%
2024/06/19	4	23.84	3	24.12	23.40	1	1,915	0.05%
2024/06/18	2	23.88	1	24.50	23.80	1	2,305	0.04%
2024/06/17	15	23.30	0	23.40	24.10	15	2,372	0.63%
2024/06/13	0	0.00	1	21.70	21.75	-1	2,765	-0.04%
2024/06/12	1	21.40	0	0.00	21.20	1	2,780	0.04%
2024/06/07	4	21.54	2	21.58	21.90	2	2,908	0.07%
2024/06/05	1	21.05	2	21.53	21.45	-1	3,018	-0.03%
2024/05/30	1	22.40	0	0.00	22.00	1	3,403	0.03%
2024/05/29	5	22.80	0	0.00	22.95	5	3,546	0.14%
2024/05/27	0	0.00	2	21.53	21.75	-2	3,782	-0.05%
2024/05/24	1	20.90	0	0.00	21.10	1	3,918	0.03%
2024/05/23	1	20.80	0	0.00	20.75	1	4,324	0.02%
2024/05/21	0	0.00	1.2	21.06	21.15	-1.2	5,189	-0.02%
2024/05/20	0	0.00	0.1	21.05	20.85	-0.1	6,632	0.00%
2024/05/16	0	0.00	1	20.85	20.75	-1	7,137	-0.01%
2024/05/15	0	0.00	0.8	20.65	20.70	-0.8	7,178	-0.01%
2024/05/13	0	0.00	1	20.50	20.70	-1	7,407	-0.01%
2024/05/10	2	20.15	6	19.91	20.15	-4	7,626	-0.05%
2024/05/09	10	20.61	15	20.47	20.70	-5	7,726	-0.06%
2024/05/07	1	22.75	1	23.20	22.40	0	7,832	0.00%
2024/05/06	1	22.75	0	0.00	22.80	1	7,854	0.01%
2024/05/02	3	23.80	0	0.00	23.35	3	7,937	0.04%
2024/04/30	1	22.65	1	23.00	23.00	0	7,987	0.00%
2024/04/24	0	0.00	4	21.75	21.75	-4	8,128	-0.05%
2024/04/23	0	0.00	5	21.26	21.30	-5	8,181	-0.06%
2024/04/22	4	21.10	0	0.00	20.80	4	8,268	0.05%
2024/04/16	0.4	21.95	0	0.00	21.80	0.4	8,464	0.00%
2024/04/12	5	23.40	0	0.00	23.45	5	8,551	0.06%
2024/04/11	1	23.40	0	0.00	23.40	1	8,614	0.01%
2024/04/08	12	23.96	46.5	23.51	23.45	-34.5	8,678	-0.40%
2024/04/03	10	23.69	5	23.75	23.75	5	8,746	0.06%
2024/04/02	11	24.05	0	0.00	23.75	11	8,885	0.12%
2024/04/01	10	24.45	12	23.88	24.05	-2	9,086	-0.02%
2024/03/29	0	0.00	10	23.80	23.60	-10	9,274	-0.11%
2024/03/28	5	23.55	2	23.60	23.60	3	9,415	0.03%
2024/03/27	3	24.08	0	0.00	23.90	3	9,453	0.03%
2024/03/25	0	0.00	1	24.80	24.25	-1	9,530	-0.01%
2024/03/22	3	24.23	2	24.33	24.50	1	9,580	0.01%
2024/03/21	26	24.13	7	24.56	25.00	19	9,671	0.20%
2024/03/20	5	21.97	9	22.49	23.35	-4	9,864	-0.04%
2024/03/19	33	21.09	33	21.19	21.25	0	9,797	0.00%
2024/03/18	0	22.05	0	0.00	22.05	0	9,594	0.00%
2024/03/15	2.1	24.50	0	0.00	24.50	2.1	9,738	0.02%
2024/03/13	50	27.90	65	27.26	27.20	-15	10,309	-0.15%
2024/03/12	11	28.50	11.5	28.51	28.30	-0.5	11,489	0.00%
2024/03/11	20	28.77	0	0.00	28.60	20	12,085	0.17%
2024/03/08	5	29.05	25	28.54	28.55	-20	12,203	-0.16%
2024/03/07	28.5	30.03	8	29.48	29.25	20.5	12,354	0.17%
2024/03/06	19	30.34	41	30.22	30.00	-22	13,096	-0.17%
2024/03/05	12	31.36	1	30.55	30.40	11	13,174	0.08%
2024/03/04	7	31.74	18	32.09	31.45	-11	13,213	-0.08%
2024/03/01	49	31.74	46	31.55	31.35	3	13,341	0.02%
2024/02/29	11	31.50	11	31.72	31.20	0	13,444	0.00%
2024/02/27	11	31.72	37	31.83	31.40	-26	13,667	-0.19%
2024/02/26	26	31.46	16	32.14	32.10	10	14,115	0.07%
2024/02/23	40	32.23	37	32.74	31.45	3	15,061	0.02%
2024/02/22	57	32.39	45	32.76	32.25	12	15,866	0.08%
2024/02/21	27	31.91	14	32.02	31.45	13	15,756	0.08%
2024/02/20	58	32.44	96	32.96	32.00	-38	17,219	-0.22%
2024/02/19	14	29.46	39	30.14	31.25	-25	16,445	-0.15%
2024/02/16	35	26.96	32	27.68	28.45	3	16,329	0.02%
2024/02/15	2	26.25	3	25.95	25.90	-1	16,337	-0.01%
2024/02/05	20	26.94	25	26.50	26.15	-5	16,428	-0.03%
2024/02/02	16	27.86	12	27.70	27.70	4	16,637	0.02%
2024/02/01	19	27.54	84	27.02	27.40	-65	16,723	-0.39%
2024/01/31	84	26.56	16	26.55	26.35	68	16,598	0.41%
2024/01/30	7	25.81	17	25.90	25.90	-10	16,630	-0.06%
2024/01/29	19	26.42	32	26.78	26.45	-13	16,548	-0.08%
2024/01/26	1	27.05	0	0.00	27.10	1	16,496	0.01%
2024/01/25	1	27.30	10	27.35	27.25	-9	16,521	-0.05%
2024/01/24	38	28.11	1	27.95	27.85	37	16,540	0.22%
2024/01/23	13	27.70	38	27.69	27.80	-25	16,617	-0.15%
2024/01/22	22	27.41	0	0.00	27.45	22	16,603	0.13%
2024/01/19	20	27.50	30	27.29	27.20	-10	16,656	-0.06%
2024/01/18	11	27.97	10	27.38	27.25	1	16,800	0.01%
2024/01/17	0	0.00	2	27.40	27.75	-2	17,624	-0.01%
2024/01/16	9	28.38	20	28.31	28.20	-11	18,543	-0.06%
2024/01/15	12	28.24	7	28.32	28.75	5	19,054	0.03%
2024/01/12	16	27.64	36	27.51	27.45	-20	19,686	-0.10%
2024/01/11	37	28.06	12	28.05	27.95	25	20,113	0.12%
2024/01/10	30	28.15	11	28.03	28.00	19	20,314	0.09%
2024/01/09	2	28.60	25	28.48	28.40	-23	20,285	-0.11%
2024/01/08	9	29.33	56	29.10	29.10	-47	20,190	-0.23%
2024/01/05	0	0.00	10	29.60	29.90	-10	20,124	-0.05%
2024/01/04	16	30.28	3	29.68	29.75	13	20,056	0.06%
2024/01/03	29	30.59	23	30.69	30.60	6	19,977	0.03%
2024/01/02	1	30.70	0	0.00	30.75	1	19,931	0.01%
2023/12/29	10	31.14	29	31.15	31.05	-19	19,880	-0.10%
2023/12/28	33	31.88	35	31.51	31.45	-2	19,827	-0.01%
2023/12/27	35	32.32	13	32.33	32.05	22	19,744	0.11%
2023/12/26	19	32.39	35	32.31	31.75	-16	19,591	-0.08%
2023/12/25	34	32.05	10	32.48	31.15	24	19,366	0.12%
2023/12/22	24	30.56	46	31.55	31.55	-22	19,148	-0.11%
2023/12/21	36	30.62	34	30.52	30.40	2	18,982	0.01%
2023/12/20	29	31.07	26	31.27	31.30	3	18,904	0.02%
2023/12/19	18	30.79	28	30.65	30.80	-10	18,817	-0.05%
2023/12/18	22	31.46	2	31.18	31.10	20	18,722	0.11%
2023/12/15	32	32.44	41	31.76	31.75	-9	18,612	-0.05%
2023/12/14	107	33.31	48	33.32	32.85	59	18,407	0.32%	大買/
2023/12/13	11	31.97	10	32.13	32.10	1	17,757	0.01%
2023/12/12	11	31.96	11	32.09	31.95	0	17,668	0.00%
2023/12/11	25	33.32	8	32.54	32.55	17	17,455	0.10%
2023/12/08	19	33.09	25	33.43	33.00	-6	17,233	-0.03%
2023/12/07	83	33.44	92	33.35	32.50	-9	16,637	-0.05%
2023/12/06	41	32.11	79	32.67	33.55	-38	15,361	-0.25%
2023/12/05	9	30.60	9.2	30.72	30.50	-0.2	14,723	0.00%
2023/12/04	18	30.73	11	30.51	30.50	7	14,576	0.05%
2023/12/01	78	32.72	104	33.28	31.60	-26	14,336	-0.18%	大賣/
2023/11/30	26	31.61	29	31.47	31.60	-3	13,494	-0.02%
2023/11/29	8	31.80	7	31.87	31.80	1	13,345	0.01%
2023/11/28	29	31.90	21	32.27	31.75	8	13,206	0.06%
2023/11/27	29	31.83	20	31.50	31.35	9	12,953	0.07%
2023/11/24	35	32.64	23	32.01	32.80	12	12,690	0.09%
2023/11/22	186.5	32.28	298	33.69	32.70	-111.5	11,733	-0.95%	大買/大賣/鉅額交易
2023/11/21	140	32.78	111	32.59	31.80	29	10,657	0.27%	大買/大賣/
2023/11/20	9	31.48	63	31.31	32.35	-54	9,444	-0.57%
2023/11/17	200	29.06	188	29.24	29.45	12	9,049	0.13%	大買/大賣/
2023/11/16	17	27.98	93	28.63	29.00	-76	7,214	-1.05%
2023/11/15	39	25.11	87	25.89	26.40	-48	6,533	-0.73%
2023/11/14	8	23.89	7	24.13	24.00	1	6,253	0.02%
2023/11/13	62	24.09	32	23.89	24.00	30	6,126	0.49%
2023/11/10	284	23.51	286	24.50	23.60	-2	5,984	-0.03%	大買/大賣/
2023/11/09	120	25.07	54	25.52	24.75	66	5,704	1.16%	大買/
2023/11/08	20	27.15	2	26.58	26.60	18	5,455	0.33%
2023/11/07	7	26.30	13	27.29	27.75	-6	5,347	-0.11%
2023/11/06	8	25.06	3	24.98	25.25	5	5,186	0.10%
2023/11/03	5	25.50	5	24.05	24.05	0	5,143	0.00%
2023/11/02	14	25.78	1	25.50	25.30	13	5,097	0.26%
2023/11/01	6	24.23	3	24.47	25.00	3	5,043	0.06%
2023/10/31	8	25.72	0	0.00	23.80	8	4,977	0.16%
2023/10/30	17	26.84	0	0.00	26.40	17	4,858	0.35%
2023/10/27	19	27.27	10	27.55	26.85	9	4,818	0.19%
2023/10/26	23	26.60	10	26.88	27.80	13	4,753	0.27%
2023/10/25	10	26.56	59	26.91	27.35	-49	4,570	-1.07%
2023/10/24	83	25.38	64	26.06	24.90	19	3,707	0.51%
2023/10/23	24	26.43	15	26.66	27.00	9	2,732	0.33%
2023/10/20	7	24.07	19	24.27	24.55	-12	2,164	-0.55%
2023/10/19	3	21.30	14	22.15	22.35	-11	1,449	-0.76%
2023/10/18	4	19.98	7.3	20.18	20.35	-3.3	972	-0.34%
2023/10/17	1	18.85	0	0.00	18.50	1	712	0.14%
2023/10/13	0	0.00	0	18.15	18.30	0	756	0.00%
2023/10/12	0	0.00	0	17.85	18.15	0	762	0.00%
2023/10/11	2	17.80	0	0.00	17.75	2	762	0.26%
2023/10/06	0	0.00	2	18.18	18.05	-2	766	-0.26%
2023/10/05	0	0.00	0	18.35	18.20	0	777	0.00%
2023/10/03	0	0.00	1	18.40	18.10	-1	780	-0.13%
2023/09/27	1	17.40	1	17.60	17.50	0	791	0.00%
2023/09/26	1	17.80	0	0.00	17.80	1	794	0.13%
2023/09/01	0	0.00	1	18.65	18.45	-1	843	-0.12%
2023/08/30	0	18.25	0	0.00	18.05	0	833	0.00%
2023/08/28	1	18.10	3	18.37	17.85	-2	847	-0.24%
2023/08/25	1	18.25	1	18.50	18.25	0	839	0.00%
2023/08/24	0	0.00	1	17.40	17.40	-1	827	-0.12%
2023/08/23	2	17.55	6	17.50	17.55	-4	847	-0.47%
2023/08/22	6	17.30	0	0.00	17.20	6	853	0.70%
2023/08/21	0	0.00	0	17.35	17.15	0	902	0.00%
2023/08/17	1	17.35	0	0.00	17.40	1	1,075	0.09%
2023/08/15	2	17.00	0	0.00	17.10	2	1,083	0.18%
2023/08/14	1	17.00	0	0.00	16.80	1	1,082	0.09%
2023/07/31	5	19.05	1	19.60	18.95	4	1,049	0.38%
2023/07/21	0.1	18.85	0	0.00	18.75	0.1	1,015	0.01%
2023/07/14	0	0.00	2	18.40	18.45	-2	996	-0.20%
2023/07/07	10	18.85	0	0.00	18.85	10	1,018	0.98%
2023/07/05	0	0.00	1	19.35	19.35	-1	1,020	-0.10%
2023/07/04	0	0.00	10	19.45	19.40	-10	1,025	-0.98%
2023/06/26	0.2	19.20	0	0.00	19.05	0.2	1,027	0.02%
2023/06/08	1	19.70	0	0.00	19.70	1	1,047	0.10%
2023/05/29	3	20.10	0	0.00	20.15	3	1,018	0.29%
2023/05/25	1	20.05	0	0.00	19.45	1	990	0.10%
2023/05/24	5	20.47	1	20.65	20.35	4	951	0.42%
2023/05/23	2	20.10	0	0.00	20.55	2	859	0.23%
2023/05/18	10	18.50	0	0.00	18.45	10	795	1.26%
2023/05/16	0	0.00	0	18.65	18.35	0	797	0.00%
2023/05/15	0	0.00	5	18.00	18.05	-5	808	-0.62%
2023/05/12	10	18.40	0	0.00	18.50	10	816	1.23%
2023/05/11	2	18.55	10	18.45	18.50	-8	827	-0.97%
2023/05/09	0	0.00	10	18.90	18.85	-10	867	-1.15%
2023/05/05	0	0.00	1	19.60	19.55	-1	992	-0.10%
2023/05/04	0	0.00	0	19.55	19.45	0	1,144	0.00%
2023/04/25	1	19.55	0	0.00	19.15	1	1,144	0.09%
2023/04/17	2	21.10	0	0.00	21.10	2	1,098	0.18%
2023/04/13	11	21.15	0	0.00	21.05	11	1,087	1.01%
2023/04/12	0	0.00	7	21.34	21.65	-7	1,066	-0.66%
2023/04/11	1	21.20	4	21.20	21.20	-3	1,055	-0.28%
2023/04/10	1	21.10	0	0.00	21.05	1	1,054	0.09%
2023/03/30	1	21.80	2	21.68	21.80	-1	1,050	-0.10%
2023/03/29	6	21.06	0	0.00	21.10	6	1,039	0.58%
2023/03/24	5	21.70	0	0.00	21.75	5	1,054	0.47%
2023/03/23	0	0.00	2	21.78	21.60	-2	1,054	-0.19%
2023/03/22	1	21.65	0	0.00	21.45	1	1,054	0.09%
2023/03/17	0	20.75	0	0.00	20.35	0	1,052	0.00%
2023/03/15	0	20.75	0	0.00	20.50	0	1,051	0.00%
2023/03/13	2	20.60	0	0.00	20.65	2	1,057	0.19%
2023/03/07	0	0.00	1	22.15	22.15	-1	1,036	-0.10%
2023/03/03	0	0.00	1	21.85	21.85	-1	1,033	-0.10%
2023/03/01	0	22.00	0	0.00	21.75	0	1,039	0.00%
2023/02/22	7.1	22.05	0	0.00	22.00	7.1	1,075	0.66%
2023/02/21	12	22.44	0	0.00	22.50	12	1,073	1.12%
2023/02/20	12	22.08	5	22.40	22.60	7	1,076	0.65%
2023/02/15	0	0.00	1	21.50	21.50	-1	1,091	-0.09%
2023/02/14	30	21.70	0	0.00	21.80	30	1,086	2.76%
2023/02/10	5	21.95	0	0.00	21.90	5	1,088	0.46%
2023/02/09	5	22.70	0	0.00	22.50	5	1,077	0.46%
2023/02/08	6	22.72	5	23.25	22.70	1	1,067	0.09%
2023/02/07	0	0.00	5	22.90	22.90	-5	1,024	-0.49%
2023/02/06	5	22.70	0	0.00	22.65	5	1,019	0.49%
2023/02/03	5	22.80	0	0.00	23.05	5	998	0.50%
2023/02/02	4	23.61	7	21.91	23.25	-3	890	-0.34%
2023/01/31	0	0.00	1	21.40	21.50	-1	743	-0.13%
2023/01/30	0	0.00	1	21.05	21.00	-1	737	-0.14%
2023/01/17	0	0.00	2	20.30	20.20	-2	727	-0.27%
2023/01/13	1	20.45	0	0.00	20.30	1	745	0.13%
2023/01/11	0	0.00	3	21.05	21.05	-3	747	-0.40%
2023/01/10	0	0.00	1	21.00	20.95	-1	742	-0.13%
2023/01/09	3	20.80	0	0.00	20.70	3	744	0.40%
2023/01/05	1	20.55	0	0.00	20.20	1	811	0.12%
2022/12/29	0	0.00	7	20.46	20.65	-7	827	-0.85%
2022/12/21	0	0.00	1	20.40	20.35	-1	868	-0.12%
2022/12/20	1	20.20	0	0.00	20.00	1	886	0.11%
2022/12/19	0	0.00	5	20.95	20.90	-5	900	-0.56%
2022/12/09	0	0.00	1	21.60	21.65	-1	879	-0.11%
2022/12/08	3	21.10	0	0.00	21.25	3	877	0.34%
2022/12/07	0	0.00	1	21.05	20.90	-1	882	-0.11%
2022/12/05	2	22.15	0	0.00	22.05	2	882	0.23%
2022/12/01	3	21.65	1	21.55	21.55	2	870	0.23%
2022/11/30	0	21.00	1	21.25	21.50	-1	885	-0.11%
2022/11/28	0	0.00	2	20.85	20.95	-2	893	-0.22%
2022/11/25	1	20.65	0	0.00	20.55	1	907	0.11%
2022/11/24	0	20.80	1	21.15	20.90	-1	907	-0.11%
2022/11/23	0	0.00	5	20.65	20.60	-5	903	-0.55%
2022/11/21	10	20.60	0	0.00	20.60	10	914	1.09%
2022/11/18	0	0.00	2	20.65	20.70	-2	937	-0.21%
2022/11/17	0	0.00	2	20.10	20.20	-2	920	-0.22%
2022/11/16	0	0.00	5	19.75	20.10	-5	922	-0.54%
2022/11/15	5	19.45	10	19.75	19.80	-5	928	-0.54%
2022/11/11	10	19.15	0	0.00	18.95	10	943	1.06%
2022/11/07	1	19.15	0	0.00	19.10	1	1,047	0.10%
2022/11/04	5	18.75	0	0.00	18.80	5	1,052	0.48%
2022/11/02	0	0.00	1	18.60	18.50	-1	1,061	-0.09%
2022/11/01	0	0.00	1	18.05	18.25	-1	1,068	-0.09%
2022/10/31	1	17.95	0	0.00	17.95	1	1,077	0.09%
2022/10/26	1	17.85	0	0.00	17.75	1	1,096	0.09%
2022/10/21	1	17.10	0	0.00	17.10	1	1,110	0.09%
2022/10/20	1	17.50	0	0.00	17.60	1	1,123	0.09%
2022/10/14	1	18.05	1	17.80	18.00	0	1,221	0.00%
2022/10/13	31	17.50	0	0.00	16.95	31	1,318	2.35%
2022/10/12	0	20.70	0	0.00	18.80	0	1,319	0.00%
2022/10/11	1	19.00	1	19.60	18.95	0	1,534	0.00%
2022/10/07	1	20.30	0	0.00	20.30	1	1,552	0.06%
2022/10/06	0	0.00	1	20.60	20.50	-1	1,561	-0.06%
2022/10/05	1	20.45	0	0.00	20.40	1	1,571	0.06%
2022/10/04	0	0.00	1	20.50	20.50	-1	1,578	-0.06%
2022/10/03	1	20.20	0	0.00	20.05	1	1,574	0.06%
2022/09/30	5	19.55	0	0.00	20.10	5	1,586	0.32%
2022/09/29	0	0.00	3	19.58	19.55	-3	1,598	-0.19%
2022/09/28	1	18.90	1	19.00	18.70	0	1,608	0.00%
2022/09/27	10	19.70	11	20.05	20.15	-1	1,603	-0.06%
2022/09/26	3	20.52	0	0.00	20.00	3	1,602	0.19%
2022/09/23	1	21.50	0	0.00	21.50	1	1,610	0.06%
2022/09/22	10	21.90	1	22.00	21.90	9	1,629	0.55%
2022/09/21	1	21.85	0	0.00	21.75	1	1,630	0.06%
2022/09/20	0	0.00	1	22.45	22.10	-1	1,628	-0.06%
2022/09/19	1	22.40	0	0.00	22.10	1	1,637	0.06%
2022/09/16	1	22.80	0	0.00	22.65	1	1,636	0.06%
2022/09/06	1	23.25	0	0.00	23.00	1	1,685	0.06%
2022/09/05	20	23.95	0	0.00	23.70	20	1,677	1.19%
2022/09/02	0	0.00	1	24.85	24.80	-1	1,675	-0.06%
2022/08/29	20	24.73	0	0.00	24.75	20	1,690	1.18%
2022/08/26	20	25.78	0	0.00	25.65	20	1,690	1.18%
2022/08/16	0	0.00	6	25.48	25.15	-6	1,649	-0.36%
2022/08/12	0	0.00	3	24.98	25.05	-3	1,598	-0.19%
2022/08/10	0	0.00	0	24.55	24.45	0	1,600	0.00%
2022/08/08	0	0.00	1	24.55	24.60	-1	1,641	-0.06%
2022/08/05	0	0.00	1	24.20	24.35	-1	1,640	-0.06%
2022/08/04	1	23.40	1	23.55	23.55	0	1,645	0.00%
2022/08/01	0	24.70	0	0.00	24.55	0	1,664	0.00%
2022/07/29	0	0.00	1	24.40	24.50	-1	1,674	-0.06%
2022/07/27	3	24.02	1	24.35	24.45	2	1,703	0.12%
2022/07/25	2	24.80	3	24.85	24.65	-1	1,702	-0.06%
2022/07/22	5	24.90	0	0.00	24.80	5	1,716	0.29%
2022/07/21	1	24.45	1	24.80	25.05	0	1,768	0.00%
2022/07/20	1	24.80	1	25.10	24.50	0	1,738	0.00%
2022/07/19	2	24.53	1	24.35	24.30	1	1,685	0.06%
2022/07/18	15	25.53	8	25.76	24.95	7	1,672	0.42%
2022/07/15	1	25.40	3	24.98	25.40	-2	1,464	-0.14%
2022/07/12	1	21.80	0	0.00	21.95	1	1,517	0.07%
2022/07/07	0	0.00	2	22.60	22.70	-2	1,549	-0.13%
2022/07/06	2	22.23	0	22.65	21.45	2	1,553	0.13%
2022/07/05	5	22.82	0	0.00	22.65	5	1,572	0.32%
2022/07/04	1	22.10	0	0.00	22.25	1	1,575	0.06%
2022/07/01	0	0.00	7	22.80	21.80	-7	1,588	-0.44%
2022/06/30	1	23.40	0	0.00	22.95	1	1,592	0.06%
2022/06/27	0	0.00	1	25.40	25.40	-1	1,677	-0.06%
2022/06/23	1	24.50	1	24.80	24.55	0	1,863	0.00%
2022/06/21	0.4	26.55	0	0.00	25.75	0.4	1,965	0.02%
2022/06/16	8	26.68	0	0.00	26.00	8	2,222	0.36%
2022/06/13	2	27.25	0	0.00	27.05	2	2,387	0.08%
2022/06/10	3	28.47	1	28.75	28.35	2	2,424	0.08%
2022/06/08	0	29.40	1	29.50	29.30	-1	2,481	-0.04%
2022/06/06	0	28.75	0	0.00	28.90	0	2,540	0.00%
2022/06/02	5	29.40	0	0.00	29.30	5	2,582	0.19%
2022/06/01	5	29.00	0	0.00	29.10	5	2,627	0.19%
2022/05/26	21	28.66	5	29.15	28.65	16	2,753	0.58%
2022/05/25	0	0.00	6	29.65	29.45	-6	2,803	-0.21%
2022/05/24	6	29.11	3	29.25	28.55	3	2,880	0.10%
2022/05/23	5	29.40	5	29.65	29.45	0	2,895	0.00%
2022/05/20	5	29.05	0	0.00	29.35	5	2,968	0.17%
2022/05/19	1	28.20	7	29.31	29.45	-6	3,016	-0.20%
2022/05/17	0	0.00	6	28.78	29.30	-6	3,199	-0.19%
2022/05/16	1	27.85	2	28.38	28.05	-1	3,467	-0.03%
2022/05/13	2	27.55	7	27.67	27.60	-5	3,865	-0.13%
2022/05/12	8	27.07	5	27.73	26.80	3	4,057	0.07%
2022/05/11	1	27.30	1	27.50	27.55	0	4,288	0.00%
2022/05/10	2	26.15	7	27.41	27.95	-5	4,442	-0.11%
2022/05/09	6	27.11	0	0.00	26.90	6	4,615	0.13%
2022/05/05	0	0.00	11	28.43	28.30	-11	4,757	-0.23%
2022/05/04	0	0.00	1	27.35	27.15	-1	4,827	-0.02%
2022/04/28	1	26.75	0	0.00	26.45	1	5,461	0.02%
2022/04/27	117	24.21	119	25.23	26.00	-2	5,861	-0.03%	大買/大賣/
2022/04/25	13	27.20	0	0.00	27.00	13	5,982	0.22%
2022/04/22	8	28.93	0	0.00	28.60	8	6,040	0.13%
2022/04/20	0	0.00	10	29.95	29.65	-10	6,246	-0.16%
2022/04/19	11	29.39	5	29.95	29.25	6	6,376	0.09%
2022/04/18	6	29.10	0	0.00	29.25	6	6,768	0.09%
2022/04/15	2	30.00	1	30.30	29.90	1	6,927	0.01%
2022/04/14	1	31.20	0	0.00	30.95	1	7,199	0.01%
2022/04/13	1	31.10	1	31.45	31.60	0	7,407	0.00%
2022/04/12	1	30.80	1	31.30	30.90	0	7,741	0.00%
2022/04/11	1	32.00	0	0.00	31.05	1	8,090	0.01%
2022/04/08	2	32.30	0	0.00	32.90	2	8,425	0.02%
2022/04/07	0	32.76	0	0.00	32.00	0	8,957	0.00%
2022/04/06	2	33.10	0	0.00	33.15	2	10,620	0.02%
2022/03/30	0	0.00	3	34.10	34.05	-3	13,834	-0.02%
2022/03/29	12	34.20	2	34.80	33.50	10	14,102	0.07%
2022/03/28	2	34.60	11	34.93	35.00	-9	14,709	-0.06%
2022/03/25	2	34.20	0	0.00	34.40	2	15,730	0.01%
2022/03/24	5	35.05	1	34.80	34.60	4	16,371	0.02%
2022/03/23	4	34.78	7	34.81	34.95	-3	16,647	-0.02%
2022/03/22	0	0.00	3	34.18	34.05	-3	16,885	-0.02%
2022/03/21	14	34.41	1	34.00	33.70	13	16,884	0.08%
2022/03/18	0	0.00	6	33.74	34.10	-6	16,919	-0.04%
2022/03/17	0	32.50	4	33.33	33.50	-4	16,932	-0.02%
2022/03/16	1	31.95	1	32.30	31.65	0	16,926	0.00%
2022/03/15	1	32.15	1	31.60	31.20	0	17,022	0.00%
2022/03/14	0	33.20	0	0.00	33.15	0	17,084	0.00%
2022/03/11	2	32.80	1	33.20	32.75	1	17,156	0.01%
2022/03/09	0	0.00	2	31.20	31.55	-2	17,392	-0.01%
2022/03/08	13	30.39	5	30.56	30.20	8	17,524	0.05%
2022/03/07	1	31.65	3	31.18	31.00	-2	17,583	-0.01%
2022/03/04	4	33.09	1	33.45	32.55	3	17,651	0.02%
2022/03/03	1	33.20	1	33.75	32.95	0	17,787	0.00%
2022/03/01	1	33.05	7	32.81	33.20	-6	18,097	-0.03%
2022/02/25	3	31.48	1	31.90	31.60	2	18,323	0.01%
2022/02/24	9	32.01	10	30.90	30.75	-1	18,735	-0.01%
2022/02/22	7	33.11	1	32.35	32.30	6	19,718	0.03%
2022/02/21	4	33.43	0	0.00	33.55	4	21,091	0.02%
2022/02/18	2	34.05	1	34.35	34.05	1	22,449	0.00%
2022/02/17	16	34.78	0	0.00	33.75	16	23,092	0.07%
2022/02/16	2	35.00	1	34.50	35.00	1	23,287	0.00%
2022/02/15	30	35.01	2	35.18	34.90	28	23,019	0.12%
2022/02/14	10	38.30	1	39.10	38.75	9	22,629	0.04%
2022/02/11	0	0.00	23.2	38.78	39.80	-23.2	22,499	-0.10%
2022/02/10	2	39.40	22	38.55	38.40	-20	22,273	-0.09%
2022/02/09	1	38.60	2	38.75	38.80	-1	22,115	0.00%
2022/02/08	0	0.00	1	36.40	37.30	-1	21,923	0.00%
2022/02/07	0	0.00	20	35.40	36.05	-20	21,854	-0.09%
2022/01/26	13	35.04	0	0.00	34.70	13	21,781	0.06%
2022/01/25	9.3	35.61	1	36.20	35.50	8.3	21,700	0.04%
2022/01/24	4	36.73	3	36.58	36.30	1	21,606	0.00%
2022/01/21	2	38.93	2	38.80	37.80	0	21,502	0.00%
2022/01/20	8	39.18	46	38.71	40.35	-38	21,161	-0.18%
2022/01/19	5	36.50	65	37.50	37.85	-60	20,752	-0.29%
2022/01/18	26	37.37	25	37.82	37.20	1	20,681	0.00%
2022/01/17	21	36.50	12	36.90	37.30	9	20,552	0.04%
2022/01/14	21	36.34	2	35.75	35.95	19	20,443	0.09%
2022/01/13	30	36.85	19	36.71	37.10	11	20,335	0.05%
2022/01/12	12	37.33	22	37.59	37.45	-10	20,214	-0.05%
2022/01/11	39	37.75	9	39.15	37.55	30	20,073	0.15%
2022/01/10	1	38.45	90	38.39	38.45	-89	19,660	-0.45%
2022/01/07	58.2	38.60	42	37.91	37.35	16.2	19,465	0.08%
2022/01/06	55	39.16	56.3	39.77	39.50	-1.3	19,166	-0.01%
2022/01/05	45	39.71	18	40.38	39.50	27	18,951	0.14%
2022/01/04	39	40.39	41	40.39	40.25	-2	18,610	-0.01%
2022/01/03	38	41.54	33	41.61	41.15	5	18,251	0.03%
2021/12/30	137	41.65	138	41.27	41.95	-1	17,911	-0.01%	大買/大賣/
2021/12/29	119	42.91	39	42.50	42.10	80	17,373	0.46%	大買/
2021/12/28	65	41.35	34.1	40.67	40.50	30.9	15,699	0.20%
2021/12/27	11	41.71	60	41.36	42.70	-49	14,005	-0.35%
2021/12/24	33	39.61	6.1	39.52	38.85	27	13,294	0.20%
2021/12/23	2	38.65	13	38.46	37.80	-11	12,482	-0.09%
2021/12/22	7	38.60	6	38.58	38.50	1	12,182	0.01%
2021/12/21	11	37.77	24	37.64	38.45	-13	11,477	-0.11%
2021/12/20	21	36.18	12	35.73	36.05	9	10,414	0.09%
2021/12/17	3.1	34.57	3	35.17	33.65	0.1	9,733	0.00%
2021/12/16	15	34.94	2	35.80	36.05	13	9,412	0.14%
2021/12/15	1	32.25	7	32.84	32.80	-6	9,053	-0.07%
2021/12/14	7	32.21	2	31.75	32.30	5	9,050	0.06%
2021/12/13	4	33.88	6	34.22	34.20	-2	8,968	-0.02%
2021/12/10	6	33.31	8	33.25	33.30	-2	8,917	-0.02%
2021/12/09	2	34.18	8	34.43	34.50	-6	8,842	-0.07%
2021/12/08	4	33.81	12	33.46	33.95	-8	8,733	-0.09%
2021/12/07	6	32.81	0	0.00	32.60	6	8,647	0.07%
2021/12/06	7	33.96	0	0.00	33.40	7	8,549	0.08%
2021/12/03	6	34.52	19	34.80	34.55	-13	8,465	-0.15%
2021/12/02	10	33.60	0	0.00	33.55	10	8,302	0.12%
2021/11/30	0	0.00	5	33.55	33.90	-5	8,102	-0.06%
2021/11/29	7	33.47	22	33.53	33.10	-15	8,091	-0.19%
2021/11/26	7	33.54	10	33.14	32.85	-3	7,950	-0.04%
2021/11/25	4	35.41	4	34.93	34.80	0	7,753	0.00%
2021/11/24	8	34.84	12	36.11	35.90	-4	7,591	-0.05%
2021/11/23	12	36.83	1	34.95	34.95	11	7,330	0.15%
2021/11/22	25	39.06	11	38.98	38.80	14	6,895	0.20%
2021/11/19	70	38.25	117	38.69	39.20	-47	6,507	-0.72%	大賣/
2021/11/18	98	38.92	73	39.60	38.50	25	5,837	0.43%
2021/11/17	37	36.45	31	36.43	37.60	6	4,400	0.14%
2021/11/16	26	34.17	27	33.99	34.20	-1	3,005	-0.03%
2021/11/15	2	31.23	12	30.89	31.10	-10	2,274	-0.44%
2021/11/12	2	28.80	2	29.23	28.75	0	1,980	0.00%
2021/11/11	1	28.55	6	28.85	28.60	-5	2,165	-0.23%
2021/11/10	0	0.00	8	28.65	29.45	-8	2,166	-0.37%
2021/11/09	0	0.00	1	28.35	28.00	-1	2,124	-0.05%
2021/11/08	1	27.80	0	0.00	27.75	1	2,136	0.05%
2021/11/05	0	0.00	1	27.60	27.50	-1	2,181	-0.05%
2021/11/03	0	0.00	0	27.10	27.50	0	2,245	0.00%
2021/11/02	1	27.70	1	27.40	27.25	0	2,299	0.00%
2021/10/29	0	0.00	1	28.25	28.45	-1	2,317	-0.04%
2021/10/27	0	0.00	4	27.10	27.15	-4	2,349	-0.17%
2021/10/26	1	26.70	0	0.00	26.45	1	2,400	0.04%
2021/10/25	2	26.35	1	26.55	26.50	1	2,419	0.04%
2021/10/19	0	0.00	1	25.95	25.90	-1	3,176	-0.03%
2021/10/18	0	0.00	1	25.15	25.35	-1	3,608	-0.03%
2021/10/15	0	0.00	1	25.00	24.95	-1	3,854	-0.03%
2021/10/13	1	24.70	0	0.00	24.70	1	3,973	0.03%
2021/10/12	1	24.80	0	0.00	24.70	1	4,056	0.02%
2021/10/07	0	0.00	10	25.19	25.60	-10	4,935	-0.20%
2021/10/06	1	23.70	0	0.00	23.70	1	5,063	0.02%
2021/10/04	2	24.05	21	23.80	23.50	-19	5,255	-0.36%
2021/10/01	6	25.08	0	0.00	24.35	6	5,272	0.11%
2021/09/29	2	25.80	0	0.00	25.50	2	5,263	0.04%
2021/09/28	1	26.70	0	0.00	26.50	1	5,300	0.02%
2021/09/27	2	27.18	2	27.63	27.10	0	5,290	0.00%
2021/09/22	1	26.60	0	0.00	26.80	1	5,317	0.02%
2021/09/17	9	26.99	11	27.41	27.35	-2	5,323	-0.04%
2021/09/16	9	27.47	1	27.20	27.05	8	5,331	0.15%
2021/09/15	7	28.51	0	0.00	28.15	7	5,410	0.13%
2021/09/14	1	29.30	0	0.00	28.95	1	5,463	0.02%
2021/09/13	7	29.72	0	0.00	29.30	7	5,467	0.13%
2021/09/10	7	30.00	1	30.30	30.25	6	5,451	0.11%
2021/09/08	0	0.00	3	28.82	28.35	-3	5,440	-0.06%
2021/09/07	3	29.42	3	29.82	28.90	0	5,441	0.00%
2021/09/06	2	29.98	0	0.00	29.10	2	5,416	0.04%
2021/09/03	13	30.36	7	30.62	30.25	6	5,398	0.11%
2021/09/02	5	30.15	7	30.81	30.15	-2	5,393	-0.04%
2021/09/01	0	0.00	1	30.15	30.15	-1	5,312	-0.02%
2021/08/27	2	29.05	0	0.00	28.80	2	5,387	0.04%
2021/08/26	0	0.00	6	29.10	29.00	-6	5,391	-0.11%
2021/08/25	0	0.00	4	27.91	28.45	-4	5,395	-0.07%
2021/08/24	2	26.98	1	27.40	27.00	1	5,391	0.02%
2021/08/23	1	27.00	9	27.01	27.05	-8	5,400	-0.15%
2021/08/20	5	25.88	1	26.35	25.75	4	5,402	0.07%
2021/08/19	13	26.52	1	26.30	26.00	12	5,399	0.22%
2021/08/18	3	25.93	7	27.02	27.40	-4	5,390	-0.07%
2021/08/17	5	26.90	6	27.60	26.55	-1	5,404	-0.02%
2021/08/16	7	26.99	0	0.00	26.90	7	5,210	0.13%
2021/08/13	6	28.68	0	0.00	28.00	6	5,211	0.12%
2021/08/12	0	0.00	6	29.39	29.35	-6	5,205	-0.12%
2021/08/11	11	28.51	0	0.00	28.30	11	5,234	0.21%
2021/08/10	8	29.56	0	0.00	29.55	8	5,218	0.15%
2021/08/09	11	29.90	2	30.25	29.60	9	5,237	0.17%
2021/08/06	3	30.77	2	31.25	30.65	1	5,251	0.02%
2021/08/05	0	0.00	4	31.25	30.50	-4	5,237	-0.08%
2021/08/03	1	30.70	12	30.62	30.70	-11	5,392	-0.20%
2021/08/02	0	0.00	3	29.85	29.70	-3	5,327	-0.06%
2021/07/30	4	30.19	11	29.95	29.65	-7	5,358	-0.13%
2021/07/29	6	29.20	6	29.65	29.45	0	5,364	0.00%
2021/07/28	18	29.36	2	29.75	29.05	16	5,426	0.29%
2021/07/27	15	31.04	3	31.32	30.40	12	5,510	0.22%
2021/07/26	16	32.51	18	32.85	31.95	-2	5,751	-0.03%
2021/07/23	2	31.55	2	32.15	32.75	0	5,687	0.00%
2021/07/22	14	30.98	20	31.37	32.15	-6	5,445	-0.11%
2021/07/21	2	30.30	9	30.04	29.85	-7	5,087	-0.14%
2021/07/20	12	28.89	8	29.18	28.60	4	4,914	0.08%
2021/07/19	3	29.17	1	29.15	29.00	2	4,937	0.04%
2021/07/16	3	29.32	3	30.07	29.55	0	4,978	0.00%
2021/07/15	69	31.54	52	31.71	29.75	17	5,020	0.34%
2021/07/14	1	28.40	5	29.24	31.00	-4	4,303	-0.09%
2021/07/13	7	28.94	3	30.10	29.20	4	4,212	0.09%
2021/07/12	16	29.84	8	29.66	30.00	8	4,084	0.20%
2021/07/09	0	0.00	1	28.30	28.40	-1	3,924	-0.03%
2021/07/08	4	27.99	1	28.25	28.15	3	3,980	0.08%
2021/07/07	2	27.83	2	28.18	27.90	0	4,011	0.00%
2021/07/06	2	27.95	0	0.00	27.95	2	4,063	0.05%
2021/07/05	0	0.00	1	28.35	28.30	-1	4,169	-0.02%
2021/07/01	9	27.31	9	27.17	27.10	0	4,503	0.00%
2021/06/30	3	27.35	2	27.78	27.45	1	4,548	0.02%
2021/06/29	17	27.89	13	27.69	27.40	4	4,592	0.09%
2021/06/28	2	27.60	13.7	28.00	28.00	-11.7	4,656	-0.25%
2021/06/25	9	28.19	8	28.14	28.00	1	4,653	0.02%
2021/06/24	9	28.44	9	28.36	28.50	0	4,636	0.00%
2021/06/23	0	0.00	3	27.48	27.70	-3	4,510	-0.07%
2021/06/22	0	0.00	1	26.80	26.25	-1	4,483	-0.02%
2021/06/21	2	26.50	0	26.25	26.20	2	4,503	0.04%
2021/06/17	0	0.00	7	27.41	27.50	-7	4,659	-0.15%
2021/06/16	3	26.90	1	27.50	26.75	2	4,700	0.04%
2021/06/15	1	27.25	0.1	27.49	27.55	0.9	4,734	0.02%
2021/06/11	1	27.65	1	27.40	27.30	0	4,847	0.00%
2021/06/10	2	27.25	3	27.58	27.55	-1	5,292	-0.02%
2021/06/09	0	0.00	7	27.19	27.00	-7	5,406	-0.13%
2021/06/07	0	0.00	0	26.40	26.40	0	5,427	0.00%
2021/06/04	7	26.54	4	26.59	26.30	3	5,450	0.06%
2021/06/03	0	0.00	8	27.09	27.20	-8	5,382	-0.15%
2021/06/02	6	27.07	4	27.10	26.90	2	5,431	0.04%
2021/06/01	10	27.10	1	27.20	27.30	9	5,540	0.16%
2021/05/31	0	0.00	0	26.20	26.50	0	5,655	0.00%
2021/05/28	0	0.00	1	26.25	26.05	-1	5,667	-0.02%
2021/05/26	1	25.25	1	25.75	25.45	0	5,678	0.00%
2021/05/25	0	0.00	1	25.80	25.40	-1	5,697	-0.02%
2021/05/24	1	23.55	2	24.53	24.85	-1	5,695	-0.02%
2021/05/21	0	0.00	1	24.20	24.05	-1	5,712	-0.02%
2021/05/19	3	23.45	10	23.67	23.95	-7	5,765	-0.12%
2021/05/18	0	0.00	1	22.40	22.65	-1	5,860	-0.02%
2021/05/17	2	21.53	0	0.00	20.60	2	5,872	0.03%
2021/05/14	7	22.91	7	23.84	22.85	0	5,832	0.00%
2021/05/13	5	22.85	5	23.50	22.95	0	5,788	0.00%
2021/05/12	9	23.16	1	25.10	22.95	8	5,759	0.14%
2021/05/11	14	26.62	1	27.50	25.50	13	5,694	0.23%
2021/05/10	1	27.90	6	28.10	27.75	-5	5,618	-0.09%
2021/05/07	1	28.25	0	0.00	28.70	1	5,622	0.02%
2021/05/06	5	28.15	21	28.30	27.60	-16	5,592	-0.29%
2021/05/05	2	28.83	0	0.00	28.00	2	5,559	0.04%
2021/05/04	13	29.43	45	28.99	28.95	-32	5,481	-0.58%
2021/05/03	32	31.89	0	34.36	31.50	32	5,347	0.60%
2021/04/29	0	0.00	8	34.81	35.00	-8	5,012	-0.16%
2021/04/28	6	31.95	91	32.03	31.85	-85	4,911	-1.73%
2021/04/27	19	31.92	7	32.43	31.35	12	4,868	0.25%
2021/04/26	1	31.85	5	31.80	31.50	-4	4,819	-0.08%
2021/04/23	5	31.49	3	31.38	31.45	2	4,781	0.04%
2021/04/22	4	31.54	0	0.00	30.20	4	4,736	0.08%
2021/04/21	23	31.50	9	31.59	31.75	14	4,716	0.30%
2021/04/20	5	30.50	2	30.53	30.85	3	4,625	0.06%
2021/04/19	10	29.98	0	0.00	30.00	10	4,658	0.21%
2021/04/16	0	0.00	1	30.30	30.25	-1	4,789	-0.02%
2021/04/15	20	29.55	6	30.06	30.45	14	4,835	0.29%
2021/04/14	7	29.24	0	0.00	29.75	7	4,875	0.14%
2021/04/13	2	30.93	0	0.00	30.65	2	4,971	0.04%
2021/04/12	13	31.50	1	32.10	31.40	12	5,074	0.24%
2021/04/09	31	31.55	3	32.00	31.45	28	5,308	0.53%
2021/04/08	28	31.71	6	32.53	32.50	22	5,258	0.42%
2021/04/07	0	0.00	7	31.46	31.55	-7	5,053	-0.14%
2021/04/06	1	30.90	2	30.98	30.80	-1	4,980	-0.02%
2021/04/01	0	0.00	6	30.48	30.55	-6	5,039	-0.12%
2021/03/31	9	30.56	0	0.00	30.25	9	5,029	0.18%
2021/03/29	3	29.60	0	0.00	29.50	3	5,081	0.06%
2021/03/26	1	29.50	0	0.00	29.45	1	5,136	0.02%
2021/03/25	0	0.00	13	30.03	29.40	-13	5,195	-0.25%
2021/03/24	1	29.55	0	0.00	29.55	1	5,198	0.02%
2021/03/23	3	29.80	6	30.14	29.80	-3	5,216	-0.06%
2021/03/22	6	30.63	0	0.00	30.75	6	5,186	0.12%
2021/03/19	16	29.70	25	29.77	30.15	-9	5,115	-0.18%
2021/03/18	2	29.78	2	30.00	29.95	0	5,102	0.00%
2021/03/17	3	30.08	4	29.80	29.85	-1	5,176	-0.02%
2021/03/16	7	31.72	26	31.99	31.05	-19	5,162	-0.37%
2021/03/15	3	29.48	8	29.81	30.65	-5	4,861	-0.10%
2021/03/12	8	27.76	0	0.00	27.90	8	5,045	0.16%
2021/03/11	1	27.45	2	27.60	27.70	-1	5,136	-0.02%
2021/03/10	4	27.16	7	27.14	27.25	-3	5,216	-0.06%
2021/03/09	2	27.30	0	0.00	26.75	2	5,271	0.04%
2021/03/08	1	28.20	1	28.15	27.60	0	5,408	0.00%
2021/03/05	3	28.65	4	29.01	28.50	-1	5,581	-0.02%
2021/03/04	4	28.66	2	28.75	28.60	2	5,586	0.04%
2021/03/03	4	27.73	2	27.85	27.85	2	5,597	0.04%
2021/03/02	0	0.00	1	29.00	28.35	-1	5,806	-0.02%
2021/02/26	2	28.70	0	0.00	28.45	2	6,243	0.03%
2021/02/25	3	28.55	0	0.00	28.40	3	6,738	0.04%
2021/02/24	3	29.15	2	29.63	28.65	1	7,997	0.01%
2021/02/23	2	28.90	0	0.00	29.00	2	9,073	0.02%
2021/02/19	2	29.00	0	0.00	29.15	2	9,409	0.02%
2021/02/18	3	29.05	7	29.77	29.95	-4	9,480	-0.04%
2021/02/17	0	0.00	3	27.87	28.20	-3	9,364	-0.03%
2021/02/05	0	0.00	0	26.90	26.90	0	9,352	0.00%
2021/02/04	0	0.00	0	26.90	26.90	0	9,448	0.00%
2021/02/03	0	0.00	1	26.80	26.90	-1	9,490	-0.01%
2021/02/02	10	26.70	1	26.75	26.70	9	9,535	0.09%
2021/02/01	2	25.73	1	26.05	25.95	1	9,590	0.01%
2021/01/29	2	26.05	0	0.00	25.65	2	9,685	0.02%
2021/01/28	0	0.00	1	26.50	26.60	-1	9,714	-0.01%
2021/01/27	23	27.69	1	27.70	27.40	22	9,929	0.22%
2021/01/26	0	0.00	1	27.45	27.20	-1	10,009	-0.01%
2021/01/25	0	0.00	2	27.50	27.45	-2	10,091	-0.02%
2021/01/22	1	27.00	0	0.00	27.40	1	10,238	0.01%
2021/01/21	3	28.07	4	27.58	26.90	-1	10,427	-0.01%
2021/01/20	3	27.60	1	26.80	26.80	2	10,967	0.02%
2021/01/19	3	28.87	3	28.65	28.30	0	11,098	0.00%
2021/01/18	3	27.88	2	28.30	28.20	1	11,831	0.01%
2021/01/15	4	29.31	6	28.74	28.60	-2	12,225	-0.02%
2021/01/14	2	29.45	12	29.50	29.65	-10	12,507	-0.08%
2021/01/13	1	28.70	0	0.00	28.80	1	12,598	0.01%
2021/01/12	17	28.84	11	28.48	28.35	6	12,580	0.05%
2021/01/11	15	29.25	5	29.17	29.10	10	12,496	0.08%
2021/01/08	24	30.95	2	30.80	30.45	22	12,341	0.18%
2021/01/07	4	30.20	2	30.65	30.60	2	12,288	0.02%
2021/01/06	5	31.13	3	31.20	30.40	2	12,229	0.02%
2021/01/05	5	32.77	2	32.70	32.35	3	12,069	0.02%
2021/01/04	5	33.50	7	32.78	33.50	-2	12,059	-0.02%
2020/12/31	0	0.00	2	31.30	31.30	-2	11,798	-0.02%
2020/12/30	1	31.00	5	31.26	31.55	-4	11,785	-0.03%
2020/12/29	5	30.68	1	30.90	30.60	4	11,705	0.03%
2020/12/28	5	31.79	12	31.79	31.45	-7	11,649	-0.06%
2020/12/25	0	0.00	1	31.55	31.60	-1	11,527	-0.01%
2020/12/24	1	31.40	0.5	31.10	31.30	0.5	11,481	0.00%
2020/12/23	3	31.08	10	31.00	31.10	-7	11,414	-0.06%
2020/12/22	6	29.84	0	0.00	30.00	6	11,371	0.05%
2020/12/21	7	29.50	7.6	30.02	30.50	-0.6	11,318	-0.01%
2020/12/17	5	30.27	2	31.25	30.40	3	11,232	0.03%
2020/12/16	7	30.34	5	30.50	30.50	2	11,203	0.02%
2020/12/15	2	30.40	3	30.25	30.10	-1	11,195	-0.01%
2020/12/14	0	0.00	1	31.15	31.10	-1	11,158	-0.01%
2020/12/11	7	30.91	5	30.40	30.75	2	11,187	0.02%
2020/12/10	1	31.70	1	32.05	31.80	0	11,294	0.00%
2020/12/09	2	32.25	8	32.18	32.25	-6	11,269	-0.05%
2020/12/08	17.5	32.07	13	32.17	32.35	4.5	11,115	0.04%
2020/12/04	6	30.90	5	31.30	30.90	1	10,693	0.01%
2020/12/03	1	31.30	1	31.50	30.70	0	10,603	0.00%
2020/12/02	13	31.39	4	31.14	31.00	9	10,529	0.09%
2020/12/01	1	30.65	45	31.81	32.30	-44	10,377	-0.42%
2020/11/30	31	30.91	0	0.00	30.80	31	10,174	0.30%
2020/11/27	2	31.35	2	31.25	31.60	0	10,085	0.00%
2020/11/26	10	31.82	2	31.65	31.60	8	9,960	0.08%
2020/11/25	3	32.55	24	32.73	32.90	-21	9,749	-0.22%
2020/11/24	16	33.37	14	32.98	32.35	2	9,307	0.02%
2020/11/23	34	35.28	30	35.68	34.45	4	8,807	0.05%
2020/11/20	67	34.26	51.3	34.33	34.25	15.7	7,540	0.21%
2020/11/19	5	30.32	35	31.32	32.05	-30	6,443	-0.47%
2020/11/18	1	29.10	3	29.12	29.15	-2	6,167	-0.03%
2020/11/17	1	28.90	33	29.42	28.85	-32	6,083	-0.53%
2020/11/16	1	28.00	0	0.00	28.10	1	6,065	0.02%
2020/11/12	0	0.00	1	28.15	27.65	-1	6,186	-0.02%
2020/11/11	12	27.49	14	27.28	27.25	-2	6,147	-0.03%
2020/11/10	4	27.64	2	27.50	27.50	2	6,138	0.03%
2020/11/09	3	28.50	2	28.45	28.30	1	6,107	0.02%
2020/11/06	3	28.88	3	28.88	28.75	0	6,048	0.00%
2020/11/05	1	28.85	1	28.70	28.75	0	6,016	0.00%
2020/11/04	12	29.05	9	29.83	28.55	3	5,975	0.05%
2020/11/03	2	28.75	2	28.90	28.90	0	5,809	0.00%
2020/11/02	1	27.75	3	28.07	28.15	-2	5,899	-0.03%
2020/10/30	15	29.25	14	29.67	28.85	1	5,835	0.02%
2020/10/29	7	29.56	8	29.54	30.25	-1	5,724	-0.02%
2020/10/28	18	30.78	18.3	30.70	29.60	-0.3	5,549	0.00%
2020/10/27	6	29.09	6	29.33	29.00	0	4,977	0.00%
2020/10/26	17	28.71	16	28.88	29.60	1	4,874	0.02%
2020/10/23	4	27.93	42	27.85	28.15	-38	4,240	-0.90%
2020/10/22	7	25.64	1	26.75	25.60	6	4,063	0.15%
2020/10/21	0	0.00	21.6	27.05	27.20	-21.6	4,189	-0.52%
2020/10/20	1	24.85	4	24.91	24.75	-3	4,601	-0.07%
2020/10/19	1	24.30	0	0.00	24.40	1	4,666	0.02%
2020/10/16	0	0.00	1	24.00	24.15	-1	4,769	-0.02%
2020/10/15	1.1	24.64	3	24.98	24.50	-1.9	4,873	-0.04%
2020/10/13	6	24.21	6	24.48	24.50	0	4,986	0.00%
2020/10/12	3	25.08	2	25.60	24.80	1	5,011	0.02%
2020/10/08	3	24.52	5	24.91	24.60	-2	4,909	-0.04%
2020/10/07	1	23.45	4	24.44	24.30	-3	4,939	-0.06%
2020/10/06	0	0.00	2	23.58	23.55	-2	5,031	-0.04%
2020/09/30	0	0.00	3	22.83	23.15	-3	5,320	-0.06%
2020/09/29	2	22.75	0	0.00	22.65	2	5,670	0.04%
2020/09/28	0	0.00	30	22.90	22.90	-30	6,380	-0.47%
2020/09/25	31	22.11	0	0.00	22.30	31	6,705	0.46%
2020/09/24	15	23.71	2	24.08	23.50	13	7,220	0.18%
2020/09/22	3	24.10	2	24.28	24.10	1	7,451	0.01%
2020/09/21	1	25.00	0	0.00	24.75	1	7,592	0.01%
2020/09/18	0	0.00	1	25.45	25.45	-1	7,721	-0.01%
2020/09/16	19	25.57	9	25.10	25.10	10	8,419	0.12%
2020/09/15	10	27.34	13	26.51	26.25	-3	8,361	-0.04%
2020/09/14	1	25.35	13	25.88	26.60	-12	8,192	-0.15%
2020/09/11	0	0.00	2	24.45	24.20	-2	8,199	-0.02%
2020/09/10	2	24.15	0	0.00	24.15	2	8,205	0.02%
2020/09/08	4	24.20	1	24.55	24.20	3	8,219	0.04%
2020/09/07	1	24.20	0	0.00	24.20	1	8,243	0.01%
2020/09/03	10	24.81	0	0.00	24.70	10	8,335	0.12%
2020/09/02	0	0.00	8	25.16	25.25	-8	8,359	-0.10%
2020/09/01	0	0.00	5	24.65	24.35	-5	8,310	-0.06%
2020/08/31	7	23.79	0	0.00	23.75	7	8,304	0.08%
2020/08/28	2	24.35	1	24.65	24.20	1	8,290	0.01%
2020/08/27	5	24.63	1	24.95	24.45	4	8,356	0.05%
2020/08/26	4	24.96	2	25.08	24.85	2	8,479	0.02%
2020/08/25	3	24.65	2	24.73	24.75	1	8,569	0.01%
2020/08/24	1.1	24.48	1	24.80	24.45	0.1	8,550	0.00%
2020/08/21	1	24.20	6	24.45	24.60	-5	8,555	-0.06%
2020/08/20	17	23.97	10	24.35	23.85	7	8,522	0.08%
2020/08/19	0	0.00	1	26.25	26.00	-1	8,427	-0.01%
2020/08/18	32	26.40	0	0.00	26.20	32	8,396	0.38%
2020/08/17	1	28.45	7	28.09	28.40	-6	8,285	-0.07%
2020/08/14	6	27.59	2	27.40	27.80	4	8,243	0.05%
2020/08/13	3	26.85	7	27.14	26.85	-4	8,268	-0.05%
2020/08/12	14	26.42	6	26.62	26.90	8	8,265	0.10%
2020/08/11	15	26.84	18	27.04	26.80	-3	8,280	-0.04%
2020/08/10	4	27.98	6	28.06	27.90	-2	8,278	-0.02%
2020/08/07	7	28.13	3	28.53	28.10	4	8,298	0.05%
2020/08/06	19	29.45	15	29.79	28.65	4	8,263	0.05%
2020/08/05	0	0.00	29	28.45	28.50	-29	8,069	-0.36%
2020/08/04	2	28.28	2	28.43	27.90	0	8,049	0.00%
2020/08/03	1	28.15	0	0.00	28.00	1	8,009	0.01%
2020/07/31	0	0.00	1	28.05	27.80	-1	8,004	-0.01%
2020/07/30	30	28.15	6	28.23	28.30	24	8,029	0.30%
2020/07/29	4	26.73	9	27.11	27.25	-5	7,957	-0.06%
2020/07/28	23	28.87	3	28.23	27.40	20	7,841	0.26%
2020/07/27	25	31.45	22	31.74	30.40	3	7,617	0.04%
2020/07/24	12	31.73	35	31.40	32.10	-23	7,181	-0.32%
2020/07/23	11	29.00	0	0.00	29.20	11	6,628	0.17%
2020/07/22	1	30.30	7	29.91	29.60	-6	6,567	-0.09%
2020/07/21	2	28.33	13	29.05	29.40	-11	6,486	-0.17%
2020/07/17	12	27.97	4	29.80	27.40	8	6,359	0.13%
2020/07/16	7	27.83	6	28.22	28.15	1	6,363	0.02%
2020/07/15	3	28.47	5	29.00	27.50	-2	6,347	-0.03%
2020/07/14	11	28.17	13	28.10	27.90	-2	6,334	-0.03%
2020/07/13	8	28.31	20	28.80	29.60	-12	6,287	-0.19%
2020/07/10	40	28.82	1	28.30	28.95	39	6,155	0.63%
2020/07/09	13.4	32.16	0	31.00	31.40	13.4	6,083	0.22%
2020/07/08	8	33.20	0	0.00	33.00	8	5,942	0.13%
2020/07/07	64	33.26	28.6	33.97	34.20	35.4	5,589	0.63%
2020/07/06	14	31.50	9.7	31.97	32.15	4.3	4,892	0.09%
2020/07/03	10	28.65	11	28.77	29.25	-1	4,582	-0.02%
2020/07/02	0	0.00	3	26.60	26.60	-3	4,051	-0.07%
2020/07/01	1	22.65	8	22.84	24.20	-7	3,952	-0.18%
2020/06/30	9	22.27	0.6	21.90	22.00	8.4	3,806	0.22%
2020/06/29	4	23.75	0	0.00	23.60	4	3,652	0.11%
2020/06/24	2	23.95	0	0.00	23.80	2	3,517	0.06%
2020/06/23	10	24.98	26.8	24.42	23.65	-16.8	3,383	-0.50%
2020/06/22	5	22.95	11	22.95	22.95	-6	2,833	-0.21%
2020/06/19	3	20.90	10	20.90	20.90	-7	2,835	-0.25%
2020/06/18	0	0.00	1	18.40	19.00	-1	2,799	-0.04%
2020/06/17	0	0.00	6	18.04	18.10	-6	2,732	-0.22%
2020/06/16	12	17.90	10	18.25	17.90	2	2,761	0.07%
2020/06/15	10	17.75	8	17.56	17.55	2	2,795	0.07%
2020/06/12	11	17.24	11	17.35	18.00	0	2,825	0.00%
2020/06/11	9	18.41	18	18.16	17.75	-9	2,856	-0.32%
2020/06/10	11	17.65	6	17.61	17.60	5	2,822	0.18%
2020/06/09	7	17.97	1	17.55	17.80	6	2,916	0.21%
2020/06/08	6	17.78	0	0.00	17.65	6	3,239	0.19%
2020/06/04	0	0.00	5	17.80	17.75	-5	3,498	-0.14%
2020/06/03	10	18.03	7	17.86	17.95	3	3,504	0.09%
2020/06/02	17	17.90	17	17.97	18.00	0	3,450	0.00%
2020/06/01	5	17.39	4	17.31	18.10	1	3,347	0.03%
2020/05/29	2	16.65	0	0.00	16.70	2	3,290	0.06%
2020/05/28	1	17.35	1	17.20	16.65	0	3,311	0.00%
2020/05/27	0	0.00	5	17.00	16.85	-5	3,302	-0.15%
2020/05/26	1	17.10	4	17.04	16.85	-3	3,346	-0.09%
2020/05/25	3	16.42	5	16.93	17.15	-2	3,435	-0.06%
2020/05/22	9	16.86	3	16.65	16.65	6	3,428	0.17%
2020/05/21	2	17.05	0	0.00	17.00	2	3,421	0.06%
2020/05/20	6	17.26	18	17.42	17.05	-12	3,413	-0.35%
2020/05/19	8	16.90	3	17.08	17.00	5	3,382	0.15%
2020/05/18	12.2	17.22	0	0.00	16.80	12.2	3,366	0.36%
2020/05/15	5	16.70	16	17.40	17.05	-11	3,320	-0.33%
2020/05/14	12	17.04	5	16.95	16.50	7	3,236	0.22%
2020/05/13	0	0.00	6	16.76	17.05	-6	3,205	-0.19%
2020/05/12	5	16.34	102	16.35	16.20	-97	3,189	-3.04%	大賣/
2020/05/11	6	16.72	27	16.71	16.65	-21	3,177	-0.66%
2020/05/08	0	0.00	1	16.90	16.75	-1	3,171	-0.03%
2020/05/07	0	0.00	1	16.75	16.85	-1	3,161	-0.03%
2020/05/06	1	16.40	2	16.70	16.25	-1	3,159	-0.03%
2020/05/05	1	15.65	1	16.05	15.85	0	3,111	0.00%
2020/05/04	6	15.35	6	15.57	15.50	0	3,150	0.00%
2020/04/30	5	15.40	5	15.50	15.45	0	3,152	0.00%
2020/04/29	3	15.35	4	15.28	15.25	-1	3,165	-0.03%
2020/04/28	2	15.05	2	15.00	14.95	0	3,156	0.00%
2020/04/24	1	14.95	1	15.20	14.65	0	3,181	0.00%
2020/04/23	2	14.83	3	14.82	15.00	-1	3,162	-0.03%
2020/04/22	1	14.35	4	14.69	14.60	-3	3,193	-0.09%
2020/04/21	7	15.11	1	15.25	14.45	6	3,198	0.19%
2020/04/20	0	0.00	1	14.65	14.90	-1	3,148	-0.03%
2020/04/17	8	14.84	6	14.97	14.25	2	3,128	0.06%
2020/04/16	2	14.70	3	14.60	14.55	-1	3,171	-0.03%
2020/04/15	5	14.35	5	14.35	14.40	0	3,262	0.00%
2020/04/14	2	14.05	4	14.11	14.25	-2	3,270	-0.06%
2020/04/13	3	13.70	0	0.00	13.70	3	3,203	0.09%
2020/04/09	0	13.80	0	0.00	13.70	0	3,206	0.00%
2020/04/07	0	13.40	11	13.54	13.50	-11	3,161	-0.35%
2020/04/06	9	12.65	2	12.85	12.95	7	3,132	0.22%
2020/04/01	0	12.70	0	0.00	12.70	0	3,142	0.00%
2020/03/31	0	12.30	0	0.00	12.35	0	3,164	0.00%
2020/03/30	6	12.33	6	12.34	12.45	0	3,156	0.00%
2020/03/27	6	12.88	0	0.00	12.25	6	3,176	0.19%
2020/03/26	1	12.15	8	12.47	12.50	-7	3,171	-0.22%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/24	7	11.80	1	11.70	11.95	6	3,159	0.19%
2020/03/23	1	11.20	0	0.00	11.20	1	3,168	0.03%
2020/03/20	1	12.30	2	12.35	12.35	-1	3,270	-0.03%
2020/03/19	2	11.60	0	0.00	11.55	2	3,254	0.06%
2020/03/18	4	13.20	5	13.23	12.80	-1	3,202	-0.03%
2020/03/17	0	13.10	0	0.00	13.10	0	3,214	0.00%
2020/03/16	1	14.30	0	0.00	14.30	1	3,185	0.03%
2020/03/13	3	15.85	1	15.90	15.80	2	3,098	0.06%
2020/03/12	3	18.37	3	18.53	17.50	0	2,996	0.00%
2020/03/11	2	18.28	15	18.68	18.20	-13	2,638	-0.49%
2020/03/10	2	17.05	1	17.10	17.15	1	2,373	0.04%
2020/03/09	2	17.75	1	18.10	17.35	1	2,341	0.04%
2020/03/06	3.1	17.97	4	18.03	18.05	-0.9	2,318	-0.04%
2020/03/05	0	17.75	0	0.00	17.90	0	2,305	0.00%
2020/03/04	2	17.50	4.6	17.83	17.95	-2.6	2,281	-0.12%
2020/03/03	0	0.00	1	17.60	17.45	-1	2,253	-0.04%
2020/03/02	1	17.00	2	17.23	17.10	-1	2,241	-0.04%
2020/02/27	3	17.23	0	0.00	16.90	3	2,256	0.13%
2020/02/26	1	17.75	0	0.00	17.75	1	2,319	0.04%
2020/02/25	5	17.48	5	17.76	18.00	0	2,239	0.00%
2020/02/24	1	17.55	1	17.90	17.75	0	2,263	0.00%
2020/02/21	1	17.65	1	17.85	17.80	0	2,299	0.00%
2020/02/20	1	17.71	4	17.83	17.95	-3	2,447	-0.12%
2020/02/19	7	17.47	5	17.60	17.45	2	2,537	0.08%
2020/02/18	0	0.00	1	17.00	17.15	-1	2,530	-0.04%
2020/02/14	0	0.00	4	16.58	16.70	-4	2,539	-0.16%
2020/02/13	3	16.25	11	16.45	16.25	-8	2,535	-0.32%
2020/02/12	1	15.90	1	16.15	16.25	0	2,536	0.00%
2020/02/10	1	15.75	1	16.05	16.10	0	2,563	0.00%
2020/02/07	12	16.13	0	0.00	15.95	12	2,625	0.46%
2020/02/06	1	16.15	1	16.45	16.55	0	2,710	0.00%
2020/02/05	0.2	16.20	2	16.10	16.20	-1.8	2,852	-0.06%
2020/02/04	0	0.00	7	15.50	15.90	-7	2,865	-0.24%
2020/02/03	6	14.73	9	14.65	14.90	-3	2,965	-0.10%
2020/01/31	2	16.20	1	15.95	15.95	1	3,036	0.03%
2020/01/30	0	0.00	0.6	16.40	16.40	-0.6	3,109	-0.02%
2020/01/16	3	18.45	1	18.40	18.20	2	3,353	0.06%
2020/01/15	0	18.00	5	18.26	18.05	-5	3,567	-0.14%
2020/01/14	0	0.00	2	18.10	18.60	-2	3,668	-0.05%
2020/01/13	0	0.00	3	17.80	17.90	-3	3,796	-0.08%
2020/01/10	3	17.87	0	0.00	17.80	3	4,358	0.07%
2020/01/09	0	0.00	13	18.07	18.40	-13	4,449	-0.29%
2020/01/08	0	0.00	1	17.40	17.15	-1	4,512	-0.02%
2020/01/07	1	17.20	0	0.00	17.20	1	4,716	0.02%
2020/01/03	0	0.00	0.3	17.70	17.75	-0.3	5,312	0.00%
2020/01/02	0	0.00	11.3	17.95	18.00	-11.3	5,705	-0.20%
2019/12/30	0	0.00	10	18.10	18.00	-10	7,333	-0.14%
2019/12/27	6	17.86	0	0.00	17.95	6	8,465	0.07%
2019/12/26	0	0.00	6.3	18.39	18.10	-6.3	9,213	-0.07%
2019/12/25	0.1	17.90	0	0.00	18.05	0.1	9,302	0.00%
2019/12/24	13	17.87	1	18.05	17.95	12	9,311	0.13%
2019/12/23	6	18.18	0	0.00	18.20	6	9,327	0.06%
2019/12/20	1	18.70	5	18.75	18.70	-4	9,328	-0.04%
2019/12/19	0	0.00	11	18.97	18.90	-11	9,385	-0.12%
2019/12/18	1	18.75	0	0.00	18.85	1	9,385	0.01%
2019/12/17	5	18.70	32	19.01	19.20	-27	9,449	-0.29%
2019/12/16	0	0.00	7	18.29	18.20	-7	9,362	-0.07%
2019/12/13	2	17.88	2	18.00	18.05	0	9,373	0.00%
2019/12/12	3	18.13	2	18.50	17.90	1	9,555	0.01%
2019/12/11	0	0.00	14	18.23	18.40	-14	9,579	-0.15%
2019/12/10	1	17.95	0	0.00	17.90	1	9,626	0.01%
2019/12/09	3	18.18	0	0.00	18.05	3	9,659	0.03%
2019/12/06	0	0.00	6	18.31	18.10	-6	9,741	-0.06%
2019/12/05	2	17.95	1	17.90	17.90	1	10,042	0.01%
2019/12/04	12	17.90	0	0.00	17.95	12	10,172	0.12%
2019/12/03	0	0.00	11	18.06	18.20	-11	10,271	-0.11%
2019/12/02	1	17.85	0	0.00	17.90	1	10,317	0.01%
2019/11/29	5	18.20	0	0.00	18.40	5	10,380	0.05%
2019/11/28	2	18.78	0	0.00	18.45	2	10,491	0.02%
2019/11/27	1	19.00	0	0.00	19.00	1	10,725	0.01%
2019/11/26	1	19.35	3	19.10	19.10	-2	10,760	-0.02%
2019/11/25	3	19.30	8	19.22	19.50	-5	10,826	-0.05%
2019/11/22	1	18.90	0	0.00	18.75	1	10,773	0.01%
2019/11/21	0	0.00	16	19.22	19.10	-16	10,801	-0.15%
2019/11/20	0.7	19.10	0	0.00	19.10	0.7	10,899	0.01%
2019/11/19	6	19.20	5	19.22	19.35	1	10,952	0.01%
2019/11/18	2	19.15	30	19.10	19.40	-28	11,015	-0.25%
2019/11/14	0	0.00	5	17.90	17.80	-5	11,032	-0.05%
2019/11/13	8	17.87	14	17.90	17.75	-6	11,060	-0.05%
2019/11/12	3	17.40	8	17.41	17.35	-5	11,057	-0.05%
2019/11/11	6	17.24	1	17.45	17.10	5	11,095	0.05%
2019/11/08	0	0.00	9	18.17	18.15	-9	11,152	-0.08%
2019/11/07	4	17.98	1.6	17.92	17.85	2.4	11,173	0.02%
2019/11/06	21	18.29	2.2	18.20	18.30	18.8	11,229	0.17%
2019/11/05	11.5	19.76	3.6	19.26	18.90	7.8	11,211	0.07%
2019/11/04	14.9	20.99	22.2	21.14	20.75	-7.3	11,288	-0.06%
2019/10/23	14	12.65	0	0.00	12.75	14	11,215	0.12%
2019/10/22	20	12.78	6	12.80	12.60	14	11,234	0.12%
2019/10/21	69	13.06	4	12.98	12.85	65	11,267	0.58%
2019/10/18	22	13.47	0	0.00	13.40	22	11,359	0.19%
2019/10/17	33	13.50	0	0.00	13.55	33	11,532	0.29%
2019/10/16	1	13.80	0	0.00	13.60	1	11,948	0.01%
2019/10/14	10	13.60	0	0.00	13.60	10	12,085	0.08%
2019/10/09	0	0.00	2	14.25	14.30	-2	12,259	-0.02%
2019/10/08	0	0.00	3	14.35	14.10	-3	12,546	-0.02%
2019/10/07	11	14.48	21	14.75	14.30	-10	12,384	-0.08%
2019/10/04	3	14.10	2	13.85	14.00	1	11,820	0.01%
2019/10/03	0	0.00	25	13.84	13.70	-25	11,663	-0.21%
2019/10/02	5	13.77	6	13.73	14.00	-1	11,503	-0.01%
2019/10/01	2	13.80	1	13.85	13.50	1	11,294	0.01%
2019/09/27	24	13.63	4	13.45	13.45	20	11,058	0.18%
2019/09/26	4	14.61	2	14.23	14.25	2	10,717	0.02%
2019/09/25	4	14.53	9	14.37	14.50	-5	10,322	-0.05%
2019/09/24	59	14.53	37	14.97	14.30	22	9,829	0.22%
2019/09/23	43	13.32	50	13.91	14.00	-7	8,719	-0.08%
2019/09/20	4	12.11	40	12.48	12.85	-36	7,590	-0.47%
2019/09/19	41	11.61	49	11.67	11.70	-8	6,828	-0.12%
2019/09/18	20	11.25	0	0.00	11.20	20	6,718	0.30%
2019/09/17	1	11.40	2	11.30	11.25	-1	6,714	-0.01%
2019/09/16	35	11.32	0	0.00	11.25	35	6,689	0.52%
2019/09/12	16	11.49	0	0.00	11.40	16	6,679	0.24%
2019/09/11	18	11.37	0	0.00	11.35	18	6,622	0.27%
2019/09/10	22	11.47	0	0.00	11.35	22	6,614	0.33%
2019/09/09	20	11.63	6	11.80	11.80	14	6,543	0.21%
2019/09/06	40	11.80	10	11.80	11.70	30	6,571	0.46%
2019/09/05	1	11.95	1	12.25	11.75	0	6,568	0.00%
2019/09/03	17	11.61	1	11.70	11.45	16	6,510	0.25%
2019/09/02	5	11.60	0	0.00	11.60	5	6,438	0.08%
2019/08/30	1	11.50	8	11.80	11.55	-7	6,404	-0.11%
2019/08/29	9	11.98	12	11.80	11.70	-3	6,326	-0.05%
2019/08/28	0	0.00	17	11.53	11.55	-17	5,999	-0.28%
2019/08/27	12	11.66	10	11.55	11.45	2	5,865	0.03%
2019/08/26	10	11.40	1	11.45	11.35	9	5,777	0.16%
2019/08/23	0	0.00	5	11.50	11.50	-5	5,731	-0.09%
2019/08/22	0	0.00	1	11.40	11.40	-1	5,660	-0.02%
2019/08/21	2	11.70	3	11.97	11.65	-1	5,538	-0.02%
2019/08/19	1	11.60	11	11.67	11.55	-10	5,280	-0.19%
2019/08/16	12	11.26	16	11.28	11.30	-4	5,185	-0.08%
2019/08/15	21	11.10	0	0.00	11.10	21	5,133	0.41%
2019/08/14	10	11.68	1	11.65	11.30	9	5,099	0.18%
2019/08/13	2	11.35	10	11.35	11.30	-8	4,980	-0.16%
2019/08/12	2	11.58	24	11.81	11.80	-22	4,881	-0.45%
2019/08/08	0	0.00	10	11.05	11.05	-10	4,652	-0.21%
2019/08/07	22	10.51	20	10.20	10.05	2	4,580	0.04%
2019/08/06	0	0.00	10	10.55	10.50	-10	4,524	-0.22%
2019/08/05	1	10.95	1	10.80	10.60	0	4,498	0.00%
2019/08/02	20	11.10	3	11.00	10.90	17	4,487	0.38%
2019/07/31	0	0.00	10	11.30	11.30	-10	4,394	-0.23%
2019/07/29	2	11.60	1	11.60	11.50	1	4,347	0.02%
2019/07/26	3	12.05	1	12.50	11.65	2	4,311	0.05%
2019/07/25	0	0.00	3	12.03	12.10	-3	4,237	-0.07%
2019/07/24	3	11.67	0	0.00	11.90	3	4,191	0.07%
2019/07/23	3	11.90	1	11.95	11.75	2	4,095	0.05%
2019/07/19	0	0.00	12	12.48	12.50	-12	3,741	-0.32%
2019/07/18	6	12.34	18	12.06	11.90	-12	3,469	-0.35%
2019/07/16	1	11.20	8	11.18	11.20	-7	2,851	-0.25%
2019/07/15	6	10.90	25	10.45	11.10	-19	2,618	-0.73%
2019/07/12	6	10.04	34	10.04	10.20	-28	2,193	-1.28%
2019/07/09	4	9.25	0	0.00	9.17	4	1,788	0.22%
2019/07/08	2	9.45	0	0.00	9.43	2	1,772	0.11%
2019/07/03	0	0.00	2	9.63	9.40	-2	1,737	-0.12%
2019/06/28	5	9.40	0	0.00	9.37	5	1,748	0.29%
2019/06/26	0	0.00	2	9.19	9.20	-2	1,778	-0.11%
2019/06/25	45	9.29	5	9.27	9.16	40	1,843	2.17%
2019/06/17	0	0.00	8	9.71	9.71	-8	2,223	-0.36%
2019/06/12	8	10.20	2	9.55	9.91	6	2,123	0.28%
2019/05/27	2	9.49	0	0.00	9.27	2	1,905	0.10%
2019/05/22	1	8.89	0	0.00	8.85	1	1,987	0.05%
2019/05/21	5	8.88	17	8.83	8.90	-12	2,011	-0.60%
2019/05/20	13	8.71	11	9.01	8.59	2	2,111	0.09%
2019/05/17	3	9.16	6	9.14	9.12	-3	2,087	-0.14%
2019/05/16	16	9.33	0	0.00	9.30	16	2,089	0.77%
2019/05/15	0	0.00	5	9.55	9.53	-5	2,091	-0.24%
2019/05/14	12	9.15	0	0.00	9.69	12	2,084	0.58%
2019/05/10	2	9.70	0	0.00	9.46	2	2,047	0.10%
2019/05/09	5	9.78	0	0.00	9.61	5	2,029	0.25%
2019/05/08	2	10.00	0	0.00	10.05	2	1,997	0.10%
2019/05/07	0	0.00	1	10.20	10.20	-1	1,984	-0.05%
2019/05/06	3	9.99	0	0.00	10.05	3	1,955	0.15%
2019/05/02	2	10.45	0	0.00	10.50	2	1,889	0.11%
2019/04/30	11	10.86	0	0.00	10.80	11	1,762	0.62%
2019/04/29	2	12.05	0	0.00	12.00	2	1,723	0.12%
2019/04/26	1	12.10	0	0.00	12.05	1	1,724	0.06%
2019/04/23	5	12.65	0	0.00	12.70	5	1,702	0.29%
2019/04/17	0	0.00	1	12.90	12.90	-1	1,657	-0.06%
2019/04/16	10	13.10	0	0.00	13.15	10	1,651	0.61%
2019/04/10	3	13.40	0	0.00	13.35	3	1,842	0.16%
2019/04/03	35	13.55	1	13.70	13.45	34	1,809	1.88%
2019/04/02	11	13.25	0	0.00	13.35	11	1,783	0.62%
2019/03/29	1	13.55	6	13.81	13.55	-5	1,741	-0.29%
2019/03/28	1	13.55	1	14.10	13.55	0	1,703	0.00%
2019/03/27	0	0.00	10	13.80	13.95	-10	1,625	-0.62%
2019/03/26	3	13.75	2	13.75	13.50	1	1,579	0.06%
2019/03/25	1	13.95	14	13.80	13.65	-13	1,506	-0.86%
2019/03/22	3	13.78	13	13.82	13.90	-10	1,391	-0.72%
2019/03/20	0	0.00	2	12.75	12.70	-2	1,262	-0.16%
2019/03/19	0	0.00	2	12.80	12.85	-2	1,266	-0.16%
2019/03/07	5	12.35	0	0.00	12.25	5	1,337	0.37%
2019/03/05	5	12.75	0	0.00	12.55	5	1,381	0.36%
2019/03/04	0	12.65	0	0.00	12.45	0	1,361	0.00%
2019/02/22	11	13.04	0	0.00	12.90	11	1,320	0.83%
2019/02/21	0	0.00	1	12.70	12.95	-1	1,247	-0.08%
2019/02/20	2	12.50	0	0.00	12.35	2	1,207	0.17%
2019/02/19	2	12.63	7	12.78	12.60	-5	1,182	-0.42%
2019/02/13	0	0.00	1	11.85	11.65	-1	1,086	-0.09%
2019/01/24	0	12.00	0	0.00	11.50	0	1,083	0.00%
2019/01/21	0	0.00	2	11.75	11.75	-2	1,089	-0.18%
2019/01/18	0	11.90	0	0.00	12.00	0	1,103	0.00%
2019/01/17	2	11.50	0	0.00	11.45	2	1,109	0.18%
2019/01/02	0	0.00	10	11.55	11.60	-10	913	-1.09%
2018/12/26	3	11.10	0	0.00	11.00	3	906	0.33%
2018/12/25	7	11.10	0	0.00	11.30	7	905	0.77%
2018/12/20	0	0.00	20	11.58	11.55	-20	906	-2.21%
2018/12/19	0	11.60	0	0.00	11.65	0	900	0.00%
2018/12/14	2	12.40	2	12.45	12.20	0	879	0.00%
2018/12/13	0	0.00	2	12.30	12.45	-2	801	-0.25%
2018/12/11	4	12.33	0	0.00	12.10	4	775	0.52%
2018/12/06	2	12.35	0	0.00	11.60	2	729	0.27%
2018/12/04	0	0.00	9	12.02	11.90	-9	678	-1.33%
2018/12/03	5	11.65	0	0.00	11.65	5	673	0.74%
2018/11/30	0	0.00	1	11.50	11.50	-1	666	-0.15%
2018/11/29	5	11.82	10	11.90	11.55	-5	661	-0.76%
2018/11/28	3	11.35	14	11.60	11.65	-11	621	-1.77%
2018/11/27	1	10.65	0	0.00	10.60	1	599	0.17%
2018/11/19	0	0.00	3	10.42	10.50	-3	585	-0.51%
2018/11/16	6	10.43	3	10.55	10.35	3	580	0.52%
2018/11/15	23	10.38	3	10.40	10.35	20	573	3.48%
2018/11/14	7	10.29	7	10.34	10.50	0	567	0.00%
2018/11/13	0	0.00	2	10.20	10.00	-2	557	-0.36%
2018/11/12	2	10.35	0	0.00	10.30	2	520	0.38%
2018/10/23	1	10.30	0	0.00	10.25	1	545	0.18%
2018/10/17	0	0.00	1	10.70	10.50	-1	552	-0.18%
2018/10/15	0	0.00	1	10.55	10.40	-1	561	-0.18%
2018/10/12	15	9.83	13	10.10	10.25	2	567	0.35%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/09/19	0	0.00	1	12.20	12.35	-1	889	-0.11%
2018/09/07	1	12.40	0	0.00	12.50	1	1,391	0.07%
2018/08/23	2	13.15	0	0.00	13.20	2	1,771	0.11%
2018/08/14	1	13.25	0	0.00	13.25	1	1,930	0.05%
2018/08/13	23	13.76	2	13.60	13.55	21	1,937	1.08%
2018/08/10	3	14.37	1	14.60	14.15	2	1,923	0.10%
2018/08/09	0	0.00	10	14.40	14.60	-10	1,924	-0.52%
2018/07/24	10	14.00	0	0.00	14.00	10	1,971	0.51%
2018/07/19	0	0.00	10	14.30	14.20	-10	1,978	-0.51%
2018/07/16	1	14.65	0	0.00	14.55	1	1,946	0.05%
2018/07/12	11	14.75	0	0.00	14.70	11	1,939	0.57%
2018/07/10	0	0.00	1	14.60	14.80	-1	1,929	-0.05%
2018/07/05	1	15.40	0	0.00	15.10	1	1,923	0.05%
2018/07/04	1	16.15	0	0.00	16.05	1	1,902	0.05%
2018/07/03	0	0.00	1	16.50	16.40	-1	1,914	-0.05%
2018/07/02	11	16.53	11	16.44	16.45	0	1,871	0.00%
2018/06/28	1	16.15	2	16.30	16.05	-1	1,804	-0.06%
2018/06/27	2	16.75	12	16.61	16.40	-10	1,795	-0.56%
2018/06/26	2	15.98	0	0.00	16.70	2	1,615	0.12%
2018/06/22	5	16.20	21	16.10	16.00	-16	1,549	-1.03%
2018/06/15	1	15.85	1	15.75	15.65	0	1,441	0.00%
2018/06/13	4	15.85	2	15.90	15.60	2	1,458	0.14%
2018/06/12	1	15.70	10	16.05	16.10	-9	1,440	-0.62%
2018/06/11	2	16.05	4	15.81	16.10	-2	1,408	-0.14%
2018/06/07	4	15.49	1	15.80	15.45	3	1,361	0.22%
2018/06/06	6	15.78	4	15.53	15.70	2	1,356	0.15%
2018/06/05	1	15.00	3	15.13	14.90	-2	1,289	-0.16%
2018/06/04	0	0.00	1	14.90	15.05	-1	1,320	-0.08%
2018/06/01	2	14.90	1	14.90	14.75	1	1,305	0.08%
2018/05/31	1	14.70	0	0.00	14.70	1	1,299	0.08%
2018/05/30	3	14.67	1	15.15	14.80	2	1,309	0.15%
2018/05/29	0	0.00	2	14.75	14.80	-2	1,264	-0.16%
2018/05/28	1	14.55	1	14.75	14.45	0	1,261	0.00%
2018/05/24	0	0.00	1	14.60	14.55	-1	1,257	-0.08%
2018/05/23	2	14.38	3	14.48	14.65	-1	1,264	-0.08%
2018/05/22	1	14.50	0	0.00	14.50	1	1,228	0.08%
2018/05/21	0	0.00	11	14.50	14.70	-11	1,213	-0.91%
2018/05/16	2	13.70	0	0.00	13.60	2	1,261	0.16%
2018/05/15	2	14.05	0	0.00	14.00	2	1,276	0.16%
2018/05/14	0	0.00	2	14.40	14.25	-2	1,369	-0.15%
2018/05/10	1	14.10	0	0.00	14.10	1	1,405	0.07%
2018/05/08	0	0.00	3	14.20	14.25	-3	1,452	-0.21%
2018/05/02	0	0.00	0	14.85	13.85	0	1,973	0.00%
2018/04/27	0	0.00	0	13.35	13.30	0	2,060	0.00%
2018/04/26	0	0.00	1	13.60	13.35	-1	2,098	-0.05%
2018/04/25	1	13.55	10	13.60	13.60	-9	2,125	-0.42%
2018/04/23	0	0.00	1	14.55	14.55	-1	2,421	-0.04%
2018/04/20	2	14.50	1	14.50	14.40	1	2,423	0.04%
2018/04/18	2	14.50	0	0.00	14.50	2	2,425	0.08%
2018/04/17	0	14.40	0	0.00	14.35	0	2,417	0.00%
2018/04/16	0	14.60	1	14.45	14.60	-1	2,454	-0.04%
2018/04/13	0	0.00	2	14.73	14.70	-2	2,448	-0.08%
2018/04/11	8	14.49	0	0.00	14.35	8	2,474	0.32%
2018/04/10	0	0.00	1	14.70	14.60	-1	2,514	-0.04%
2018/04/09	2	14.73	0	0.00	14.70	2	2,514	0.08%
2018/04/03	0	0.00	1	15.05	15.00	-1	2,520	-0.04%
2018/04/02	24	15.09	1	15.30	15.05	23	2,535	0.91%
2018/03/30	2	15.18	1	15.30	15.30	1	2,551	0.04%
2018/03/29	2	15.30	0	0.00	15.25	2	2,546	0.08%
2018/03/28	12	15.74	4	15.71	15.50	8	2,538	0.32%
2018/03/27	1	15.30	2	15.55	15.25	-1	2,535	-0.04%
2018/03/26	3	15.32	0	0.00	15.20	3	2,527	0.12%
2018/03/23	2	15.50	0	0.00	15.50	2	2,535	0.08%
2018/03/20	0	16.15	2	16.13	16.05	-2	2,668	-0.07%
2018/03/19	1	15.95	3	16.05	16.05	-2	2,722	-0.07%
2018/03/16	6	16.15	1	16.40	16.05	5	2,714	0.18%
2018/03/15	1	16.25	0	0.00	16.25	1	2,708	0.04%
2018/03/12	13	16.63	1	16.70	16.50	12	2,734	0.44%
2018/03/09	22	17.27	12	17.47	17.00	10	2,732	0.37%
2018/03/08	1	16.85	2	17.03	17.00	-1	2,705	-0.04%
2018/03/05	11	16.67	4	16.70	16.25	7	2,881	0.24%
2018/03/02	1	16.45	0	0.00	16.45	1	2,933	0.03%
2018/03/01	0	0.00	2	16.65	16.75	-2	2,948	-0.07%
2018/02/27	1	16.50	1	16.65	16.50	0	2,972	0.00%
2018/02/26	1	16.70	2	16.70	16.65	-1	2,998	-0.03%
2018/02/22	0	0.00	10	16.39	16.50	-10	3,188	-0.31%
2018/02/21	0	0.00	1	16.10	16.15	-1	3,244	-0.03%
2018/02/12	0	0.00	3	15.60	15.60	-3	3,391	-0.09%
2018/02/09	10	15.24	0	0.00	15.25	10	3,413	0.29%
2018/02/08	10	15.83	0	0.00	15.80	10	3,431	0.29%
2018/02/07	0	0.00	1	16.35	16.20	-1	3,535	-0.03%
2018/02/06	3	16.07	10	16.69	16.10	-7	3,581	-0.20%
2018/02/05	16	17.08	6	17.00	17.45	10	3,626	0.28%
2018/01/31	3	18.00	10	18.17	18.25	-7	4,140	-0.17%
2018/01/30	10	18.60	15	18.55	18.25	-5	4,157	-0.12%
2018/01/29	10	18.55	2	18.70	18.50	8	4,104	0.19%
2018/01/26	10	19.15	6	19.15	19.05	4	4,072	0.10%
2018/01/25	126	19.60	19	19.51	19.15	107	4,038	2.65%	大買/鉅額交易
2018/01/24	2	18.05	3	18.37	18.45	-1	3,810	-0.03%
2018/01/23	2	18.48	1	18.65	18.25	1	3,852	0.03%
2018/01/22	7	18.09	24	18.25	18.35	-17	3,878	-0.44%
2018/01/19	2	17.98	2	18.20	18.20	0	4,186	0.00%
2018/01/18	110	18.25	14	18.43	18.20	96	4,325	2.22%	大買/
2018/01/17	10	17.05	13	17.94	18.05	-3	4,223	-0.07%
2018/01/16	1	16.55	5	16.67	16.85	-4	4,138	-0.10%
2018/01/15	3	16.55	0	0.00	16.55	3	4,169	0.07%
2018/01/12	0	0.00	3	16.75	16.75	-3	4,194	-0.07%
2018/01/10	4	16.50	1	16.70	16.45	3	4,256	0.07%
2018/01/09	0	0.00	3	17.13	16.95	-3	4,259	-0.07%
2018/01/08	6	17.03	0	0.00	17.00	6	4,320	0.14%
2018/01/05	1	17.25	11	17.40	17.50	-10	4,518	-0.22%
2018/01/04	0	0.00	7	17.39	17.50	-7	4,645	-0.15%
2018/01/03	3	17.05	1	17.35	17.00	2	4,588	0.04%
2018/01/02	1	17.40	1	17.30	17.25	0	4,582	0.00%