揚智 (3041)-玉山-台中券商分點個股進出

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
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504張
產業
上市半導體類股
372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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/04/30	0	0.00	45	22.52	23.00	-45	7,987	-0.56%
2024/04/29	6	21.98	0	0.00	22.00	6	8,010	0.07%
2024/04/26	4	22.03	0	0.00	21.90	4	8,044	0.05%
2024/04/25	2	22.10	0	0.00	22.15	2	8,077	0.02%
2024/04/23	0	0.00	2	21.25	21.30	-2	8,181	-0.02%
2024/04/18	2	22.25	2	22.40	22.50	0	8,345	0.00%
2024/04/17	4	22.59	0	0.00	22.85	4	8,389	0.05%
2024/04/16	10	21.55	2	21.60	21.80	8	8,464	0.09%
2024/04/15	14	22.65	0	0.00	22.60	14	8,499	0.16%
2024/04/12	0	0.00	10	23.35	23.45	-10	8,551	-0.12%
2024/04/11	0	23.45	0	0.00	23.40	0	8,614	0.00%
2024/04/10	5	23.65	0.1	23.80	23.70	4.9	8,640	0.06%
2024/04/09	10	23.35	0	0.00	23.35	10	8,670	0.12%
2024/04/08	0	0.00	1	23.50	23.45	-1	8,678	-0.01%
2024/04/02	2	23.75	0	0.00	23.75	2	8,885	0.02%
2024/04/01	0	0.00	17	24.11	24.05	-17	9,086	-0.19%
2024/03/28	8.5	23.78	1	23.60	23.60	7.5	9,415	0.08%
2024/03/27	0.3	24.20	0	0.00	23.90	0.3	9,453	0.00%
2024/03/26	0	0.00	1.1	24.50	24.40	-1.1	9,497	-0.01%
2024/03/25	1	24.40	3	24.32	24.25	-2	9,530	-0.02%
2024/03/22	3	24.18	8	24.34	24.50	-5	9,580	-0.05%
2024/03/21	50	24.13	27	24.16	25.00	23	9,671	0.24%
2024/03/20	16	21.89	24	22.84	23.35	-8	9,864	-0.08%
2024/03/19	37	21.30	59	21.05	21.25	-22	9,797	-0.22%
2024/03/18	6	22.05	16	22.05	22.05	-10	9,594	-0.10%
2024/03/15	5	24.50	0.5	24.50	24.50	4.5	9,738	0.05%
2024/03/13	21.1	27.76	9	27.20	27.20	12.1	10,309	0.12%
2024/03/12	11.1	28.38	0	0.00	28.30	11.1	11,489	0.10%
2024/03/11	17	28.69	9	28.76	28.60	8	12,085	0.07%
2024/03/08	17.2	28.74	15	28.53	28.55	2.2	12,203	0.02%
2024/03/07	7.2	29.42	3	29.82	29.25	4.2	12,354	0.03%
2024/03/06	6.1	30.42	4.2	30.08	30.00	1.9	13,096	0.01%
2024/03/05	22	31.10	5	30.50	30.40	17	13,174	0.13%
2024/03/04	17	31.56	24	32.01	31.45	-7	13,213	-0.05%
2024/03/01	5	31.56	8	32.24	31.35	-3	13,341	-0.02%
2024/02/29	18	31.36	11	31.51	31.20	7	13,444	0.05%
2024/02/27	31	31.43	23	32.26	31.40	8	13,667	0.06%
2024/02/26	22	31.82	25.3	31.86	32.10	-3.3	14,115	-0.02%
2024/02/23	97.1	32.59	59	31.93	31.45	38.1	15,061	0.25%
2024/02/22	65.1	32.33	69.4	32.68	32.25	-4.3	15,866	-0.03%
2024/02/21	42.1	31.85	68	31.87	31.45	-25.9	15,756	-0.16%
2024/02/20	275.6	32.58	261	32.38	32.00	14.6	17,219	0.08%	大買/大賣/
2024/02/19	120	29.49	90.5	30.35	31.25	29.5	16,445	0.18%	大買/
2024/02/16	4	27.26	9.5	27.86	28.45	-5.5	16,329	-0.03%
2024/02/15	3	25.97	0	0.00	25.90	3	16,337	0.02%
2024/02/05	4	26.60	2	26.55	26.15	2	16,428	0.01%
2024/02/02	20.2	27.66	15	27.43	27.70	5.2	16,637	0.03%
2024/02/01	9	27.76	22	28.21	27.40	-13	16,723	-0.08%
2024/01/31	16	26.76	4	26.56	26.35	12	16,598	0.07%
2024/01/30	4.1	25.75	5	25.83	25.90	-0.9	16,630	-0.01%
2024/01/29	8.5	26.52	6	26.44	26.45	2.5	16,548	0.02%
2024/01/26	1	27.05	0	0.00	27.10	1	16,496	0.01%
2024/01/25	20	27.43	20	27.20	27.25	0	16,521	0.00%
2024/01/24	1	28.00	1	28.10	27.85	0	16,540	0.00%
2024/01/23	3.1	27.77	2	28.08	27.80	1.1	16,617	0.01%
2024/01/22	6	27.24	6	27.41	27.45	0	16,603	0.00%
2024/01/19	2	27.25	5	27.65	27.20	-3	16,656	-0.02%
2024/01/18	5	27.40	0	0.00	27.25	5	16,800	0.03%
2024/01/17	2	27.60	2	27.75	27.75	0	17,624	0.00%
2024/01/16	13.1	28.53	16	28.07	28.20	-2.9	18,543	-0.02%
2024/01/15	15	28.40	36	28.69	28.75	-21	19,054	-0.11%
2024/01/12	15	27.52	7	27.46	27.45	8	19,686	0.04%
2024/01/10	25	28.16	3	28.05	28.00	22	20,314	0.11%
2024/01/09	3.1	29.22	23	28.44	28.40	-19.9	20,285	-0.10%
2024/01/08	2	29.18	6	29.16	29.10	-4	20,190	-0.02%
2024/01/05	8.1	29.92	11	29.69	29.90	-2.9	20,124	-0.01%
2024/01/04	3.1	29.98	20	29.69	29.75	-16.9	20,056	-0.08%
2024/01/03	4.1	30.50	18	30.43	30.60	-13.9	19,977	-0.07%
2024/01/02	1	30.70	12	30.70	30.75	-11	19,931	-0.06%
2023/12/29	3	31.10	4.1	31.16	31.05	-1.1	19,880	-0.01%
2023/12/28	2.3	31.53	8	31.75	31.45	-5.7	19,827	-0.03%
2023/12/27	26.1	32.37	45	32.29	32.05	-18.9	19,744	-0.10%
2023/12/26	25	32.24	6.3	32.19	31.75	18.7	19,591	0.10%
2023/12/25	70	32.54	35	31.84	31.15	35	19,366	0.18%
2023/12/22	6	31.01	10	31.20	31.55	-4	19,148	-0.02%
2023/12/21	4.5	30.62	13	30.57	30.40	-8.5	18,982	-0.04%
2023/12/20	0	0.00	1	31.00	31.30	-1	18,904	-0.01%
2023/12/19	11.1	30.99	16	30.30	30.80	-4.9	18,817	-0.03%
2023/12/18	2.7	31.17	8.1	31.26	31.10	-5.4	18,722	-0.03%
2023/12/15	73.2	32.43	26	32.41	31.75	47.2	18,612	0.25%
2023/12/14	76.1	33.37	54.3	33.70	32.85	21.8	18,407	0.12%
2023/12/13	1.1	31.85	2	32.17	32.10	-1	17,757	-0.01%
2023/12/12	18.1	32.22	24.2	32.16	31.95	-6.1	17,668	-0.03%
2023/12/11	110.5	32.40	145	32.80	32.55	-34.5	17,455	-0.20%	大買/大賣/
2023/12/08	53	33.40	46.5	33.55	33.00	6.6	17,233	0.04%
2023/12/07	209.5	34.39	139.1	33.29	32.50	70.4	16,637	0.42%	大買/大賣/
2023/12/06	10.2	32.18	35.6	33.07	33.55	-25.4	15,361	-0.17%
2023/12/05	15	30.60	13	30.55	30.50	2	14,723	0.01%
2023/12/04	24.3	30.60	24.1	30.63	30.50	0.2	14,576	0.00%
2023/12/01	35.1	32.88	34	33.11	31.60	1.1	14,336	0.01%
2023/11/30	13.2	31.55	2	31.43	31.60	11.2	13,494	0.08%
2023/11/29	21.2	31.95	23	31.74	31.80	-1.8	13,345	-0.01%
2023/11/28	37.5	32.06	19	31.73	31.75	18.5	13,206	0.14%
2023/11/27	13	31.95	11.1	31.93	31.35	2	12,953	0.02%
2023/11/24	54	32.45	60	32.22	32.80	-6	12,690	-0.05%
2023/11/22	63.1	33.10	61.2	33.37	32.70	1.9	11,733	0.02%
2023/11/21	167.3	32.89	185.3	32.41	31.80	-18	10,657	-0.17%	大買/大賣/
2023/11/20	17	31.09	25	32.05	32.35	-8	9,444	-0.08%
2023/11/17	204.3	29.09	163	29.32	29.45	41.2	9,049	0.46%	大買/大賣/
2023/11/16	9	27.73	7	28.96	29.00	2	7,214	0.03%
2023/11/15	25.1	25.84	14.1	25.80	26.40	11	6,533	0.17%
2023/11/14	7	23.84	4.2	24.42	24.00	2.8	6,253	0.04%
2023/11/13	17	24.29	21	23.95	24.00	-4	6,126	-0.07%
2023/11/10	13.2	24.19	12.1	24.83	23.60	1.1	5,984	0.02%
2023/11/09	31	25.25	18	25.13	24.75	13	5,704	0.23%
2023/11/08	1	26.75	9	26.74	26.60	-8	5,455	-0.15%
2023/11/07	0	0.00	6	26.23	27.75	-6	5,347	-0.11%
2023/11/06	6	24.79	0.1	25.10	25.25	6	5,186	0.11%
2023/11/03	3	24.92	1.3	25.18	24.05	1.7	5,143	0.03%
2023/11/02	1	25.70	2	25.70	25.30	-1	5,097	-0.02%
2023/11/01	0.1	24.85	0	0.00	25.00	0.1	5,043	0.00%
2023/10/31	2.1	23.88	4	26.76	23.80	-2	4,977	-0.04%
2023/10/30	2	26.40	0	0.00	26.40	2	4,858	0.04%
2023/10/27	8	27.25	2.1	27.22	26.85	5.9	4,818	0.12%
2023/10/26	6.2	26.60	17	27.50	27.80	-10.8	4,753	-0.23%
2023/10/25	34.1	25.68	52	26.95	27.35	-18	4,570	-0.39%
2023/10/24	35.3	26.30	33.2	25.40	24.90	2.1	3,707	0.06%
2023/10/23	20	26.55	64.3	26.18	27.00	-44.3	2,732	-1.62%
2023/10/20	110.2	24.03	36.9	24.21	24.55	73.2	2,164	3.38%	大買/
2023/10/19	40	21.38	48	22.02	22.35	-8	1,449	-0.55%
2023/10/18	3	20.25	7.2	20.27	20.35	-4.2	972	-0.43%
2023/10/17	2	19.10	0	0.00	18.50	2	712	0.28%
2023/10/03	0	0.00	2	18.10	18.10	-2	780	-0.26%
2023/10/02	0	0.00	2.3	17.94	17.85	-2.3	783	-0.29%
2023/09/27	0	0.00	1	17.80	17.50	-1	791	-0.13%
2023/09/05	1	18.65	0	0.00	18.60	1	850	0.12%
2023/08/23	1	17.35	1	17.50	17.55	0	847	0.00%
2023/08/21	1	17.15	1	17.10	17.15	0	902	0.00%
2023/08/17	1	17.40	1	17.00	17.40	0	1,075	0.00%
2023/08/16	1	17.15	1	16.85	17.20	0	1,078	0.00%
2023/08/14	2	17.20	2	17.55	16.80	0	1,082	0.00%
2023/08/11	1	17.75	0	0.00	17.70	1	1,069	0.09%
2023/08/10	1	17.90	1	18.15	17.85	0	1,063	0.00%
2023/08/09	1	18.40	1	18.25	18.40	0	1,058	0.00%
2023/08/08	0	0.00	1	18.65	18.45	-1	1,057	-0.09%
2023/08/04	1	18.65	0	0.00	18.65	1	1,069	0.09%
2023/08/02	0.2	19.25	0	0.00	18.75	0.2	1,079	0.01%
2023/07/25	1	18.15	0	0.00	18.35	1	1,024	0.10%
2023/07/24	0	0.00	4	18.09	18.10	-4	1,020	-0.39%
2023/07/21	0	19.15	0	0.00	18.75	0	1,015	0.00%
2023/07/20	2	18.90	0	0.00	18.85	2	1,035	0.19%
2023/07/19	2	19.35	2	19.25	18.85	0	1,035	0.00%
2023/07/18	2	19.05	5	19.22	19.10	-3	1,043	-0.29%
2023/07/17	6	18.54	2	18.60	18.65	4	995	0.40%
2023/07/14	2	18.48	0	0.00	18.45	2	996	0.20%
2023/07/11	1	18.80	0	0.00	18.80	1	990	0.10%
2023/07/07	0	0.00	2	19.00	18.85	-2	1,018	-0.20%
2023/07/05	1	19.35	0	0.00	19.35	1	1,020	0.10%
2023/07/03	0	0.00	3	19.25	19.25	-3	1,025	-0.29%
2023/06/30	0	0.00	2	18.90	19.10	-2	1,021	-0.20%
2023/06/29	0	0.00	3	18.90	18.95	-3	1,032	-0.29%
2023/06/28	1	18.80	0	0.00	18.85	1	1,032	0.10%
2023/06/27	0	0.00	3	19.00	18.80	-3	1,034	-0.29%
2023/06/19	0	0.00	1	19.95	19.80	-1	1,027	-0.10%
2023/06/14	0	0.00	1	20.05	19.90	-1	1,027	-0.10%
2023/06/13	1	19.85	0	0.00	19.85	1	1,030	0.10%
2023/06/09	0	0.00	1	19.80	19.80	-1	1,029	-0.10%
2023/06/02	2	19.95	0	0.00	19.95	2	1,066	0.19%
2023/05/31	0	0.00	2	20.35	20.35	-2	1,045	-0.19%
2023/05/29	4	20.00	0	0.00	20.15	4	1,018	0.39%
2023/05/25	3.1	19.46	0	0.00	19.45	3.1	990	0.31%
2023/05/24	3	20.60	2	20.78	20.35	1	951	0.11%
2023/05/22	0	0.00	16	18.62	18.70	-16	799	-2.00%
2023/05/18	10	18.45	4	18.45	18.45	6	795	0.75%
2023/05/17	6	18.43	2	18.50	18.50	4	799	0.50%
2023/05/16	6	18.45	0	0.00	18.35	6	797	0.75%
2023/05/15	1	18.00	0	0.00	18.05	1	808	0.12%
2023/05/11	0	0.00	7	18.40	18.50	-7	827	-0.85%
2023/05/09	0.3	19.19	0	0.00	18.85	0.3	867	0.04%
2023/04/27	0.5	19.40	0	0.00	19.50	0.5	1,156	0.04%
2023/04/21	0	0.00	2	20.03	19.85	-2	1,127	-0.18%
2023/04/19	1	20.85	0	0.00	20.80	1	1,103	0.09%
2023/04/18	2	21.25	0	21.15	21.15	2	1,097	0.18%
2023/04/17	0	0.00	3	21.00	21.10	-3	1,098	-0.27%
2023/04/14	2	21.15	0	0.00	21.05	2	1,089	0.18%
2023/04/13	1	21.10	0	0.00	21.05	1	1,087	0.09%
2023/04/11	1	21.20	0	0.00	21.20	1	1,055	0.09%
2023/04/06	10	21.43	0	0.00	21.30	10	1,039	0.96%
2023/03/30	0	0.00	1	21.75	21.80	-1	1,050	-0.10%
2023/03/10	4	21.41	0	0.00	21.25	4	1,049	0.38%
2023/03/08	4	22.03	0	0.00	22.25	4	1,044	0.38%
2023/03/06	0	0.00	4	22.25	22.15	-4	1,035	-0.39%
2023/02/24	5	21.98	0	0.00	21.95	5	1,045	0.48%
2023/02/20	0	0.00	5	21.95	22.60	-5	1,076	-0.46%
2023/02/10	0	0.00	0.2	22.20	21.90	-0.2	1,088	-0.02%
2023/02/03	7.2	23.02	2	23.00	23.05	5.2	998	0.52%
2023/02/02	1	23.55	8	22.81	23.25	-7	890	-0.79%
2023/02/01	3	21.40	0	0.00	21.55	3	740	0.41%
2023/01/31	0	0.00	1	21.40	21.50	-1	743	-0.13%
2023/01/30	0	0.00	2	21.10	21.00	-2	737	-0.27%
2023/01/12	2	20.85	0	0.00	20.50	2	749	0.27%
2023/01/11	1	21.35	1	21.35	21.05	0	747	0.00%
2023/01/10	0	0.00	1	20.85	20.95	-1	742	-0.14%
2023/01/05	1	20.45	0	0.00	20.20	1	811	0.12%
2022/12/22	0	0.00	2	21.15	21.05	-2	861	-0.23%
2022/12/21	1	20.35	0	20.70	20.35	1	868	0.11%
2022/12/20	1	20.90	0	0.00	20.00	1	886	0.11%
2022/12/19	1	21.15	0	0.00	20.90	1	900	0.11%
2022/12/16	0	0.00	1	21.65	21.30	-1	901	-0.11%
2022/12/14	0	0.00	7	22.21	22.35	-7	899	-0.78%
2022/12/13	1	21.80	0	0.00	21.75	1	885	0.11%
2022/12/09	1	21.35	1	21.40	21.65	0	879	0.00%
2022/12/07	0	0.00	1	20.95	20.90	-1	882	-0.11%
2022/12/05	0	0.00	1	22.15	22.05	-1	882	-0.11%
2022/12/02	0	0.00	1	22.05	22.05	-1	875	-0.11%
2022/11/30	1	21.55	0	0.00	21.50	1	885	0.11%
2022/11/23	1	20.65	2	20.75	20.60	-1	903	-0.11%
2022/11/22	1	20.55	1	20.60	20.60	0	910	0.00%
2022/11/21	1	20.65	2	20.95	20.60	-1	914	-0.11%
2022/11/17	1	20.10	0	0.00	20.20	1	920	0.11%
2022/11/16	1	20.05	1	19.95	20.10	0	922	0.00%
2022/11/14	2	19.20	2	19.25	19.45	0	932	0.00%
2022/11/11	3	19.27	2	19.48	18.95	1	943	0.11%
2022/11/07	2	18.98	2	18.90	19.10	0	1,047	0.00%
2022/11/01	1	18.20	1	18.15	18.25	0	1,068	0.00%
2022/10/27	1	17.95	2	18.03	18.05	-1	1,085	-0.09%
2022/10/24	8	18.26	8	18.01	17.90	0	1,107	0.00%
2022/10/17	2	17.55	2	17.70	18.20	0	1,176	0.00%
2022/10/14	1	17.85	1	18.15	18.00	0	1,221	0.00%
2022/10/13	2	17.23	0	0.00	16.95	2	1,318	0.15%
2022/10/12	2	18.65	2	18.85	18.80	0	1,319	0.00%
2022/10/06	0.1	20.55	0	0.00	20.50	0.1	1,561	0.00%
2022/10/05	1	20.75	1	20.90	20.40	0	1,571	0.00%
2022/09/30	2	19.50	1	19.15	20.10	1	1,586	0.06%
2022/09/28	1	19.70	1	19.15	18.70	0	1,608	0.00%
2022/09/27	0	0.00	2	20.05	20.15	-2	1,603	-0.12%
2022/09/26	8	20.15	0	0.00	20.00	8	1,602	0.50%
2022/09/23	0	0.00	30	21.60	21.50	-30	1,610	-1.86%
2022/09/22	0	0.00	2	21.90	21.90	-2	1,629	-0.12%
2022/09/05	6	24.08	0	0.00	23.70	6	1,677	0.36%
2022/09/01	5	24.55	0	0.00	24.60	5	1,684	0.30%
2022/08/31	20	25.39	0	0.00	25.40	20	1,677	1.19%
2022/08/29	2	24.80	0	0.00	24.75	2	1,690	0.12%
2022/08/26	0	0.00	1	26.00	25.65	-1	1,690	-0.06%
2022/08/25	1	26.05	17	26.02	25.80	-16	1,683	-0.95%
2022/08/24	0	0.00	2	25.05	25.05	-2	1,649	-0.12%
2022/08/23	0	0.00	2	24.78	24.95	-2	1,655	-0.12%
2022/08/22	2	25.05	1	25.20	24.80	1	1,658	0.06%
2022/08/19	3	25.82	0	0.00	25.45	3	1,650	0.18%
2022/08/18	0	0.00	1	26.00	25.80	-1	1,647	-0.06%
2022/08/17	0	0.00	1	25.60	25.60	-1	1,651	-0.06%
2022/08/15	16	25.33	2	25.45	25.30	14	1,632	0.86%
2022/08/12	2	25.03	0	0.00	25.05	2	1,598	0.13%
2022/08/05	1	24.10	5	24.26	24.35	-4	1,640	-0.24%
2022/08/04	1	23.40	0	0.00	23.55	1	1,645	0.06%
2022/08/03	1	23.40	0	0.00	23.45	1	1,649	0.06%
2022/07/21	3	24.95	10	25.05	25.05	-7	1,768	-0.40%
2022/07/20	153	25.38	154	24.84	24.50	-1	1,738	-0.06%	大買/大賣/
2022/07/19	10	24.65	0	0.00	24.30	10	1,685	0.59%
2022/07/18	15	25.87	12	25.03	24.95	3	1,672	0.18%
2022/07/15	1	24.15	1	25.40	25.40	0	1,464	0.00%
2022/07/13	0	0.00	0	22.40	22.65	0	1,484	0.00%
2022/07/07	1	22.65	0	0.00	22.70	1	1,549	0.06%
2022/07/06	0	0.00	4	22.15	21.45	-4	1,553	-0.26%
2022/07/04	0	23.20	0	0.00	22.25	0	1,575	0.00%
2022/07/01	1	22.00	0	0.00	21.80	1	1,588	0.06%
2022/06/29	0	0.00	1	24.45	24.40	-1	1,585	-0.06%
2022/06/28	1	24.80	0	0.00	24.75	1	1,606	0.06%
2022/06/27	0	0.00	3	25.43	25.40	-3	1,677	-0.18%
2022/06/24	1	24.60	5	24.50	24.55	-4	1,797	-0.22%
2022/06/23	1	24.80	0	0.00	24.55	1	1,863	0.05%
2022/06/21	1	24.80	0	0.00	25.75	1	1,965	0.05%
2022/06/20	0	0.00	2	24.90	24.30	-2	2,094	-0.10%
2022/06/17	0	0.00	4	25.38	25.40	-4	2,116	-0.19%
2022/06/16	1	27.10	1	27.30	26.00	0	2,222	0.00%
2022/06/14	1	27.15	0	0.00	27.25	1	2,351	0.04%
2022/06/13	6	27.18	0	0.00	27.05	6	2,387	0.25%
2022/06/09	3	29.03	2	29.23	29.05	1	2,456	0.04%
2022/06/08	1	29.35	8	29.35	29.30	-7	2,481	-0.28%
2022/06/06	1	28.75	1	29.25	28.90	0	2,540	0.00%
2022/06/02	1	29.20	1	29.40	29.30	0	2,582	0.00%
2022/05/30	2	29.05	1	29.35	29.10	1	2,686	0.04%
2022/05/26	1	29.50	1	29.75	28.65	0	2,753	0.00%
2022/05/25	7	29.51	7	29.36	29.45	0	2,803	0.00%
2022/05/24	1	29.30	3	29.17	28.55	-2	2,880	-0.07%
2022/05/23	1	29.45	1	29.65	29.45	0	2,895	0.00%
2022/05/20	0	0.00	1	29.35	29.35	-1	2,968	-0.03%
2022/05/19	1	28.45	3	28.78	29.45	-2	3,016	-0.07%
2022/05/18	3	29.00	3	29.00	29.00	0	3,096	0.00%
2022/05/16	3	27.98	2	28.10	28.05	1	3,467	0.03%
2022/05/13	0	0.00	10	27.51	27.60	-10	3,865	-0.26%
2022/05/12	9	26.98	0	0.00	26.80	9	4,057	0.22%
2022/05/10	6	27.78	0	0.00	27.95	6	4,442	0.14%
2022/05/05	2	28.13	3	28.30	28.30	-1	4,757	-0.02%
2022/05/03	0	0.00	1	26.95	26.95	-1	4,946	-0.02%
2022/04/29	1	26.40	1	26.60	26.55	0	5,116	0.00%
2022/04/28	1	26.25	1	26.60	26.45	0	5,461	0.00%
2022/04/27	4	24.63	6	25.02	26.00	-2	5,861	-0.03%
2022/04/26	1	26.90	2	27.13	26.80	-1	5,869	-0.02%
2022/04/25	2	27.00	1	27.40	27.00	1	5,982	0.02%
2022/04/22	4	28.73	12	28.91	28.60	-8	6,040	-0.13%
2022/04/21	1	29.65	0	0.00	29.55	1	6,135	0.02%
2022/04/19	1	29.80	6	29.81	29.25	-5	6,376	-0.08%
2022/04/18	6	29.16	2	29.33	29.25	4	6,768	0.06%
2022/04/15	3	30.38	2	30.33	29.90	1	6,927	0.01%
2022/04/14	2	31.05	1	31.25	30.95	1	7,199	0.01%
2022/04/13	0	31.41	5	31.30	31.60	-5	7,407	-0.07%
2022/04/12	2	30.95	5	31.03	30.90	-3	7,741	-0.04%
2022/04/11	2	31.85	0	0.00	31.05	2	8,090	0.02%
2022/04/08	0	32.50	1	32.55	32.90	-1	8,425	-0.01%
2022/04/07	1	32.00	5	32.50	32.00	-4	8,957	-0.04%
2022/04/06	15	33.02	15	33.15	33.15	0	10,620	0.00%
2022/03/31	1	33.85	0	0.00	33.95	1	13,039	0.01%
2022/03/30	2.1	34.17	8	34.61	34.05	-5.9	13,834	-0.04%
2022/03/29	16	34.28	0	0.00	33.50	16	14,102	0.11%
2022/03/28	1	35.05	5	34.44	35.00	-4	14,709	-0.03%
2022/03/25	3	34.33	2	34.68	34.40	1	15,730	0.01%
2022/03/24	4	34.66	22	34.71	34.60	-18	16,371	-0.11%
2022/03/23	5	35.03	11	35.06	34.95	-6	16,647	-0.04%
2022/03/22	1	34.05	0	0.00	34.05	1	16,885	0.01%
2022/03/21	3	34.42	2	34.43	33.70	1	16,884	0.01%
2022/03/18	2	33.63	2	33.80	34.10	0	16,919	0.00%
2022/03/17	0	0.00	6	33.11	33.50	-6	16,932	-0.04%
2022/03/16	4	31.93	6	32.07	31.65	-2	16,926	-0.01%
2022/03/15	7	32.03	11	31.84	31.20	-4	17,022	-0.02%
2022/03/14	5	33.02	6	32.99	33.15	-1	17,084	-0.01%
2022/03/11	5	33.00	2	32.88	32.75	3	17,156	0.02%
2022/03/10	1	32.45	4	32.61	32.70	-3	17,224	-0.02%
2022/03/09	3	31.37	5	31.31	31.55	-2	17,392	-0.01%
2022/03/08	6	31.03	3	30.67	30.20	3	17,524	0.02%
2022/03/07	0	0.00	9	31.11	31.00	-9	17,583	-0.05%
2022/03/04	2	33.00	7	32.97	32.55	-5	17,651	-0.03%
2022/03/03	2	33.05	3	33.45	32.95	-1	17,787	-0.01%
2022/03/02	2	32.80	0.4	32.75	33.15	1.6	17,964	0.01%
2022/03/01	1	32.25	12	32.97	33.20	-11	18,097	-0.06%
2022/02/25	0	0.00	11.5	31.44	31.60	-11.5	18,323	-0.06%
2022/02/24	5.5	31.35	6	31.40	30.75	-0.5	18,735	0.00%
2022/02/23	2	32.75	2	32.75	32.75	0	19,058	0.00%
2022/02/22	12.2	32.61	3	32.55	32.30	9.2	19,718	0.05%
2022/02/21	12	33.50	1	33.65	33.55	11	21,091	0.05%
2022/02/18	15	34.16	14.2	34.33	34.05	0.8	22,449	0.00%
2022/02/17	33	34.48	17	34.11	33.75	16	23,092	0.07%
2022/02/16	34.2	34.96	33	35.04	35.00	1.2	23,287	0.01%
2022/02/15	47.2	35.33	12	35.17	34.90	35.2	23,019	0.15%
2022/02/14	41	38.75	48.2	38.67	38.75	-7.2	22,629	-0.03%
2022/02/11	26.2	39.05	86	39.24	39.80	-59.9	22,499	-0.27%
2022/02/10	18	38.05	14	38.31	38.40	4	22,273	0.02%
2022/02/09	5	38.03	12.9	38.58	38.80	-7.9	22,115	-0.04%
2022/02/08	0	0.00	5	36.50	37.30	-5	21,923	-0.02%
2022/02/07	5	35.34	12	35.64	36.05	-7	21,854	-0.03%
2022/01/26	22	34.91	20	35.07	34.70	2	21,781	0.01%
2022/01/25	56	36.32	24	35.42	35.50	32	21,700	0.15%
2022/01/24	25	36.04	21	36.37	36.30	4	21,606	0.02%
2022/01/21	59	38.73	53	38.21	37.80	6	21,502	0.03%
2022/01/20	28	38.96	23.3	39.37	40.35	4.8	21,161	0.02%
2022/01/19	4	36.74	4	37.18	37.85	0	20,752	0.00%
2022/01/18	11	37.54	13	37.19	37.20	-2	20,681	-0.01%
2022/01/17	13	36.59	17.5	37.25	37.30	-4.5	20,552	-0.02%
2022/01/14	5	35.90	7	36.39	35.95	-2	20,443	-0.01%
2022/01/13	12.3	36.83	8	36.90	37.10	4.3	20,335	0.02%
2022/01/12	5	37.19	10	37.84	37.45	-5	20,214	-0.02%
2022/01/11	12.3	38.12	23.1	38.61	37.55	-10.8	20,073	-0.05%
2022/01/10	12.1	37.99	8	38.44	38.45	4.1	19,660	0.02%
2022/01/07	14	38.08	32	37.85	37.35	-18	19,465	-0.09%
2022/01/06	4	38.90	8.4	39.16	39.50	-4.4	19,166	-0.02%
2022/01/05	23.1	40.47	29.1	40.28	39.50	-6	18,951	-0.03%
2022/01/04	54	40.72	83	40.51	40.25	-29	18,610	-0.16%
2022/01/03	15.1	41.82	18	42.02	41.15	-2.9	18,251	-0.02%
2021/12/30	55.4	41.48	38	41.95	41.95	17.4	17,911	0.10%
2021/12/29	147.1	42.46	126.2	42.53	42.10	21	17,373	0.12%	大買/大賣/
2021/12/28	147.3	41.81	130	41.19	40.50	17.3	15,699	0.11%	大買/大賣/
2021/12/27	42	40.48	195.5	41.78	42.70	-153.5	14,005	-1.10%	大賣/鉅額交易
2021/12/24	195.4	39.36	138.1	39.54	38.85	57.2	13,294	0.43%	大買/大賣/
2021/12/23	35.1	38.37	36	38.52	37.80	-0.9	12,482	-0.01%
2021/12/22	63.4	38.64	53	38.41	38.50	10.4	12,182	0.09%
2021/12/21	65.5	37.53	54.3	38.04	38.45	11.2	11,477	0.10%
2021/12/20	43.2	35.78	83.8	35.94	36.05	-40.6	10,414	-0.39%
2021/12/17	48.1	34.19	40	34.68	33.65	8.1	9,733	0.08%
2021/12/16	49	35.04	34.4	35.54	36.05	14.6	9,412	0.16%
2021/12/15	0	0.00	6	32.35	32.80	-6	9,053	-0.07%
2021/12/14	23	32.28	6	32.41	32.30	17	9,050	0.19%
2021/12/13	7.1	33.88	14	33.95	34.20	-6.9	8,968	-0.08%
2021/12/10	12.2	33.50	9	33.39	33.30	3.2	8,917	0.04%
2021/12/09	12.1	34.50	20	34.26	34.50	-7.9	8,842	-0.09%
2021/12/08	1	33.05	6	33.46	33.95	-5	8,733	-0.06%
2021/12/07	12	33.25	4	33.89	32.60	8	8,647	0.09%
2021/12/06	6	33.82	5	33.71	33.40	1	8,549	0.01%
2021/12/03	25	34.69	39	34.87	34.55	-14	8,465	-0.17%
2021/12/02	8	33.74	2	33.58	33.55	6	8,302	0.07%
2021/12/01	5	34.44	6	34.41	34.80	-1	8,172	-0.01%
2021/11/30	5	33.69	2.1	33.54	33.90	2.9	8,102	0.04%
2021/11/29	16	33.48	24	33.34	33.10	-8	8,091	-0.10%
2021/11/26	3.1	33.29	5	33.81	32.85	-1.9	7,950	-0.02%
2021/11/25	16	35.31	4.1	35.62	34.80	11.9	7,753	0.15%
2021/11/24	20	35.31	24	35.81	35.90	-4	7,591	-0.05%
2021/11/23	102	37.01	13	36.68	34.95	89	7,330	1.21%	大買/
2021/11/22	105	38.49	37	39.33	38.80	68	6,895	0.99%	大買/
2021/11/19	36	38.41	90.1	38.50	39.20	-54.1	6,507	-0.83%
2021/11/18	160.1	39.04	96	38.76	38.50	64.1	5,837	1.10%	大買/
2021/11/17	62	36.30	93.1	36.72	37.60	-31.1	4,400	-0.71%
2021/11/16	16	34.19	16.1	34.09	34.20	-0.1	3,005	0.00%
2021/11/15	9.2	30.69	27	31.18	31.10	-17.9	2,274	-0.78%
2021/11/12	2	28.83	2	28.93	28.75	0	1,980	0.00%
2021/11/11	4	28.71	1	29.00	28.60	3	2,165	0.14%
2021/11/10	6	29.38	1	29.35	29.45	5	2,166	0.23%
2021/11/09	1	28.00	3	28.17	28.00	-2	2,124	-0.09%
2021/11/08	4	27.58	5	27.88	27.75	-1	2,136	-0.05%
2021/11/05	3	27.62	8	27.55	27.50	-5	2,181	-0.23%
2021/11/04	1	27.60	8	27.95	27.85	-7	2,219	-0.32%
2021/11/03	2	27.00	0	0.00	27.50	2	2,245	0.09%
2021/11/02	12	27.64	5	27.49	27.25	7	2,299	0.30%
2021/11/01	27	28.04	11	28.11	28.00	16	2,317	0.69%
2021/10/29	4	28.05	4	28.29	28.45	0	2,317	0.00%
2021/10/28	0	0.00	2	27.53	27.40	-2	2,345	-0.09%
2021/10/27	13	26.85	2	26.75	27.15	11	2,349	0.47%
2021/10/26	6	26.68	3	26.83	26.45	3	2,400	0.12%
2021/10/25	1	26.25	0	0.00	26.50	1	2,419	0.04%
2021/10/22	2	26.20	4	26.38	26.40	-2	2,489	-0.08%
2021/10/21	2	25.95	2	26.40	25.95	0	2,603	0.00%
2021/10/20	3	25.78	0	0.00	25.90	3	2,822	0.11%
2021/10/19	0	0.00	1	25.89	25.90	-1	3,176	-0.03%
2021/10/18	1	25.15	4	25.40	25.35	-3	3,608	-0.08%
2021/10/15	2	24.98	2	25.15	24.95	0	3,854	0.00%
2021/10/14	4	24.48	5	24.79	24.65	-1	3,934	-0.03%
2021/10/13	5	24.61	5	24.90	24.70	0	3,973	0.00%
2021/10/12	1	24.65	1	24.75	24.70	0	4,056	0.00%
2021/10/08	4	25.45	2	25.88	25.50	2	4,823	0.04%
2021/10/07	0	0.00	3	25.50	25.60	-3	4,935	-0.06%
2021/10/06	1	23.80	0	0.00	23.70	1	5,063	0.02%
2021/10/05	1	23.00	0	0.00	24.30	1	5,241	0.02%
2021/10/04	2	24.33	12	23.65	23.50	-10	5,255	-0.19%
2021/10/01	5	24.97	0	0.00	24.35	5	5,272	0.09%
2021/09/30	1	25.80	2	25.78	25.95	-1	5,252	-0.02%
2021/09/29	4	25.68	1	25.55	25.50	3	5,263	0.06%
2021/09/28	2	26.60	0	0.00	26.50	2	5,300	0.04%
2021/09/23	3	26.90	0	0.00	26.70	3	5,300	0.06%
2021/09/22	0	0.00	2	26.83	26.80	-2	5,317	-0.04%
2021/09/17	1	26.65	1	26.80	27.35	0	5,323	0.00%
2021/09/16	5	27.34	0	27.40	27.05	5	5,331	0.09%
2021/09/14	0	0.00	0	29.10	28.95	0	5,463	0.00%
2021/09/13	7	29.54	1	29.60	29.30	6	5,467	0.11%
2021/09/10	2	29.18	8	29.72	30.25	-6	5,451	-0.11%
2021/09/09	1	29.10	1	28.90	29.20	0	5,430	0.00%
2021/09/08	1	28.95	3	29.10	28.35	-2	5,440	-0.04%
2021/09/07	7	29.23	7	29.41	28.90	0	5,441	0.00%
2021/09/06	7	30.18	6	29.92	29.10	1	5,416	0.02%
2021/09/03	5	30.46	1	30.70	30.25	4	5,398	0.07%
2021/09/02	0.1	30.30	5	30.41	30.15	-4.9	5,393	-0.09%
2021/09/01	4	29.85	3	30.10	30.15	1	5,312	0.02%
2021/08/31	2	29.33	22	29.22	29.55	-20	5,288	-0.38%
2021/08/30	0	0.00	1	29.25	29.10	-1	5,285	-0.02%
2021/08/27	1	29.05	1	28.65	28.80	0	5,387	0.00%
2021/08/26	2	29.05	0	0.00	29.00	2	5,391	0.04%
2021/08/25	0	0.00	1	28.25	28.45	-1	5,395	-0.02%
2021/08/23	0	0.00	5	26.77	27.05	-5	5,400	-0.09%
2021/08/20	2	26.08	1	26.20	25.75	1	5,402	0.02%
2021/08/19	5	26.64	2	27.03	26.00	3	5,399	0.06%
2021/08/18	2	26.65	4	27.15	27.40	-2	5,390	-0.04%
2021/08/17	4	26.98	0	0.00	26.55	4	5,404	0.07%
2021/08/16	2	26.93	0	0.00	26.90	2	5,210	0.04%
2021/08/13	3	28.43	2	28.65	28.00	1	5,211	0.02%
2021/08/12	1	29.30	3	28.82	29.35	-2	5,205	-0.04%
2021/08/11	7	28.58	2	28.85	28.30	5	5,234	0.10%
2021/08/10	2	29.63	4	29.84	29.55	-2	5,218	-0.04%
2021/08/09	2	29.85	3	29.75	29.60	-1	5,237	-0.02%
2021/08/06	4	31.23	2	31.28	30.65	2	5,251	0.04%
2021/08/05	1	30.50	1	31.10	30.50	0	5,237	0.00%
2021/08/04	1	30.45	0	30.75	30.40	1	5,317	0.02%
2021/08/03	8	30.66	6	30.83	30.70	2	5,392	0.04%
2021/08/02	2	29.78	0	0.00	29.70	2	5,327	0.04%
2021/07/30	5	30.06	0	0.00	29.65	5	5,358	0.09%
2021/07/29	1	29.60	0	0.00	29.45	1	5,364	0.02%
2021/07/28	0	0.00	18	29.42	29.05	-18	5,426	-0.33%
2021/07/27	3	31.18	4.3	31.53	30.40	-1.3	5,510	-0.02%
2021/07/26	13	32.93	10.1	32.52	31.95	2.9	5,751	0.05%
2021/07/23	7	31.89	16	32.18	32.75	-9	5,687	-0.16%
2021/07/22	76	31.27	86	31.12	32.15	-10	5,445	-0.18%
2021/07/21	3.3	30.14	16.1	30.83	29.85	-12.8	5,087	-0.25%
2021/07/20	1	29.40	0	0.00	28.60	1	4,914	0.02%
2021/07/19	6	29.15	7	29.19	29.00	-1	4,937	-0.02%
2021/07/16	3.2	29.89	2.5	29.71	29.55	0.7	4,978	0.01%
2021/07/15	51.6	30.96	14.6	32.59	29.75	37	5,020	0.74%
2021/07/14	12.2	29.17	13	30.09	31.00	-0.9	4,303	-0.02%
2021/07/13	8.3	30.49	7	29.68	29.20	1.3	4,212	0.03%
2021/07/12	5.3	29.46	13	29.53	30.00	-7.8	4,084	-0.19%
2021/07/09	1	28.55	2	28.25	28.40	-1	3,924	-0.03%
2021/07/08	4	28.66	0	0.00	28.15	4	3,980	0.10%
2021/07/07	0	0.00	4	27.75	27.90	-4	4,011	-0.10%
2021/07/06	0	0.00	2	28.03	27.95	-2	4,063	-0.05%
2021/07/05	1	28.50	3	28.53	28.30	-2	4,169	-0.05%
2021/07/01	7	28.06	0	0.00	27.10	7	4,503	0.16%
2021/06/30	0	0.00	1	27.70	27.45	-1	4,548	-0.02%
2021/06/29	15	28.30	17	27.67	27.40	-2	4,592	-0.04%
2021/06/28	0	0.00	6	27.93	28.00	-6	4,656	-0.13%
2021/06/25	3	28.10	0	0.00	28.00	3	4,653	0.06%
2021/06/24	4	28.30	4	28.21	28.50	0	4,636	0.00%
2021/06/23	1	27.00	15	26.90	27.70	-14	4,510	-0.31%
2021/06/18	1	27.30	1	27.15	27.10	0	4,538	0.00%
2021/06/17	0	0.00	1	27.30	27.50	-1	4,659	-0.02%
2021/06/16	2	27.00	6	27.10	26.75	-4	4,700	-0.09%
2021/06/15	0	0.00	1	27.55	27.55	-1	4,734	-0.02%
2021/06/11	0	0.00	2	27.40	27.30	-2	4,847	-0.04%
2021/06/10	2	27.38	1	27.45	27.55	1	5,292	0.02%
2021/06/09	3	27.20	1	26.90	27.00	2	5,406	0.04%
2021/06/08	1	26.40	14	26.65	26.65	-13	5,410	-0.24%
2021/06/07	1	26.25	1	26.50	26.40	0	5,427	0.00%
2021/06/04	6	26.41	0	0.00	26.30	6	5,450	0.11%
2021/06/03	1	27.05	5	27.06	27.20	-4	5,382	-0.07%
2021/06/02	7	26.69	0	0.00	26.90	7	5,431	0.13%
2021/06/01	5	27.23	8	27.33	27.30	-3	5,540	-0.05%
2021/05/31	7	26.51	7	26.66	26.50	0	5,655	0.00%
2021/05/28	4	26.08	2	26.30	26.05	2	5,667	0.04%
2021/05/27	1	25.65	2.4	25.79	25.65	-1.4	5,669	-0.02%
2021/05/25	4	25.63	1	25.60	25.40	3	5,697	0.05%
2021/05/24	0	0.00	1	24.50	24.85	-1	5,695	-0.02%
2021/05/21	0	0.00	1	24.25	24.05	-1	5,712	-0.02%
2021/05/20	3	23.35	0	0.00	23.30	3	5,729	0.05%
2021/05/19	4	23.38	1	23.50	23.95	3	5,765	0.05%
2021/05/18	2	22.43	1	21.75	22.65	1	5,860	0.02%
2021/05/17	3.1	20.90	6	21.16	20.60	-2.9	5,872	-0.05%
2021/05/14	1.1	23.13	0	0.00	22.85	1.1	5,832	0.02%
2021/05/13	4	23.50	2	23.50	22.95	2	5,788	0.03%
2021/05/12	5.2	23.94	3.1	23.21	22.95	2	5,759	0.04%
2021/05/11	4.1	26.05	8	25.34	25.50	-3.9	5,694	-0.07%
2021/05/10	5	27.86	0	0.00	27.75	5	5,618	0.09%
2021/05/07	2	28.70	1	28.50	28.70	1	5,622	0.02%
2021/05/06	6	28.40	1	28.60	27.60	5	5,592	0.09%
2021/05/05	2	29.00	1	28.70	28.00	1	5,559	0.02%
2021/05/04	4	29.58	18	28.83	28.95	-14	5,481	-0.26%
2021/05/03	41.3	33.07	25	33.24	31.50	16.3	5,347	0.30%
2021/04/29	0	0.00	8	34.99	35.00	-8	5,012	-0.16%
2021/04/28	26	32.33	6.2	32.23	31.85	19.8	4,911	0.40%
2021/04/27	4	31.30	1	32.10	31.35	3	4,868	0.06%
2021/04/26	5	31.52	0	0.00	31.50	5	4,819	0.10%
2021/04/23	3	30.73	3.1	31.57	31.45	-0.1	4,781	0.00%
2021/04/22	2	30.98	0	0.00	30.20	2	4,736	0.04%
2021/04/21	5	31.77	8	31.85	31.75	-3	4,716	-0.06%
2021/04/20	12	30.43	0	0.00	30.85	12	4,625	0.26%
2021/04/19	7	30.02	0	0.00	30.00	7	4,658	0.15%
2021/04/16	1	30.65	1	30.60	30.25	0	4,789	0.00%
2021/04/15	1	30.25	0	0.00	30.45	1	4,835	0.02%
2021/04/14	6	29.48	1	30.25	29.75	5	4,875	0.10%
2021/04/13	7	31.23	5	30.94	30.65	2	4,971	0.04%
2021/04/12	15	31.55	5	31.85	31.40	10	5,074	0.20%
2021/04/09	5	31.71	4	32.04	31.45	1	5,308	0.02%
2021/04/08	14	32.15	31	32.27	32.50	-17	5,258	-0.32%
2021/04/07	1	31.55	24	31.70	31.55	-23	5,053	-0.46%
2021/03/31	2	30.15	2	30.05	30.25	0	5,029	0.00%
2021/03/29	0	0.00	1	29.60	29.50	-1	5,081	-0.02%
2021/03/26	1	29.65	2	29.65	29.45	-1	5,136	-0.02%
2021/03/25	1	29.40	1	30.20	29.40	0	5,195	0.00%
2021/03/24	1	29.50	0	0.00	29.55	1	5,198	0.02%
2021/03/23	1	29.90	0	0.00	29.80	1	5,216	0.02%
2021/03/22	0	0.00	1	30.35	30.75	-1	5,186	-0.02%
2021/03/19	1	30.15	0	0.00	30.15	1	5,115	0.02%
2021/03/18	0	29.95	6	29.84	29.95	-6	5,102	-0.12%
2021/03/17	6	29.87	1	30.70	29.85	5	5,176	0.10%
2021/03/16	32	31.72	38	31.42	31.05	-6	5,162	-0.12%
2021/03/15	1	29.90	7	30.24	30.65	-6	4,861	-0.12%
2021/03/12	2	27.70	1	28.10	27.90	1	5,045	0.02%
2021/03/11	0	0.00	2	27.83	27.70	-2	5,136	-0.04%
2021/03/10	6	27.07	9	26.94	27.25	-3	5,216	-0.06%
2021/03/09	3	26.92	0	0.00	26.75	3	5,271	0.06%
2021/03/08	0	0.00	0.1	27.90	27.60	-0.1	5,408	0.00%
2021/03/05	3	29.17	5	28.89	28.50	-2	5,581	-0.04%
2021/03/04	1	28.40	6	28.72	28.60	-5	5,586	-0.09%
2021/03/03	3	27.85	3	27.45	27.85	0	5,597	0.00%
2021/02/26	0	0.00	2	28.60	28.45	-2	6,243	-0.03%
2021/02/25	1	28.60	2	28.83	28.40	-1	6,738	-0.01%
2021/02/24	3	29.12	4	29.41	28.65	-1	7,997	-0.01%
2021/02/23	5	29.11	8	28.96	29.00	-3	9,073	-0.03%
2021/02/22	13	29.07	3	29.20	28.90	10	9,334	0.11%
2021/02/19	3	28.93	1	29.00	29.15	2	9,409	0.02%
2021/02/18	0	0.00	9	28.66	29.95	-9	9,480	-0.09%
2021/02/17	0	0.00	7	28.04	28.20	-7	9,364	-0.07%
2021/02/05	1	27.15	1	27.25	26.90	0	9,352	0.00%
2021/02/04	1	26.90	2	26.65	26.90	-1	9,448	-0.01%
2021/02/03	13	27.26	9	26.84	26.90	4	9,490	0.04%
2021/02/02	0	0.00	8	26.98	26.70	-8	9,535	-0.08%
2021/02/01	1	24.80	6	25.89	25.95	-5	9,590	-0.05%
2021/01/29	4	25.90	5	26.81	25.65	-1	9,685	-0.01%
2021/01/28	1	26.50	0	0.00	26.60	1	9,714	0.01%
2021/01/22	2	26.98	1	27.10	27.40	1	10,238	0.01%
2021/01/21	3	27.37	27	27.32	26.90	-24	10,427	-0.23%
2021/01/20	1	27.00	2	27.20	26.80	-1	10,967	-0.01%
2021/01/19	5	28.79	2	28.93	28.30	3	11,098	0.03%
2021/01/18	1	28.10	4	27.61	28.20	-3	11,831	-0.03%
2021/01/15	3	28.75	12	28.60	28.60	-9	12,225	-0.07%
2021/01/14	15	29.61	22	29.71	29.65	-7	12,507	-0.06%
2021/01/13	0	0.00	6	29.04	28.80	-6	12,598	-0.05%
2021/01/12	12	28.66	9	28.63	28.35	3	12,580	0.02%
2021/01/11	22	29.08	28.2	29.21	29.10	-6.2	12,496	-0.05%
2021/01/08	4	30.70	12	30.78	30.45	-8	12,341	-0.06%
2021/01/07	8	30.70	20	30.65	30.60	-12	12,288	-0.10%
2021/01/06	22.2	31.12	22	31.64	30.40	0.2	12,229	0.00%
2021/01/05	22	32.56	16	32.57	32.35	6	12,069	0.05%
2021/01/04	45	32.61	30	32.69	33.50	15	12,059	0.12%
2020/12/31	36	31.87	3	31.95	31.30	33	11,798	0.28%
2020/12/30	29	31.39	7	31.58	31.55	22	11,785	0.19%
2020/12/29	3	30.80	1	31.25	30.60	2	11,705	0.02%
2020/12/28	49	32.18	25	31.76	31.45	24	11,649	0.21%
2020/12/25	0	0.00	10.4	31.39	31.60	-10.4	11,527	-0.09%
2020/12/24	25	31.53	58	31.60	31.30	-33	11,481	-0.29%
2020/12/23	1	31.35	9	31.43	31.10	-8	11,414	-0.07%
2020/12/22	3	30.52	1	31.00	30.00	2	11,371	0.02%
2020/12/21	3	29.63	2	29.90	30.50	1	11,318	0.01%
2020/12/18	1	30.25	1	30.45	30.30	0	11,252	0.00%
2020/12/17	0	0.00	1	30.80	30.40	-1	11,232	-0.01%
2020/12/16	1	30.40	0	0.00	30.50	1	11,203	0.01%
2020/12/11	7	30.98	84	31.78	30.75	-77	11,187	-0.69%
2020/12/10	13	31.77	15	31.83	31.80	-2	11,294	-0.02%
2020/12/09	49	32.26	21	32.45	32.25	28	11,269	0.25%
2020/12/08	34	31.96	18	31.93	32.35	16	11,115	0.14%
2020/12/07	56	30.42	3	30.72	30.35	53	10,796	0.49%
2020/12/04	20	30.98	22	30.87	30.90	-2	10,693	-0.02%
2020/12/03	7	30.86	4	31.38	30.70	3	10,603	0.03%
2020/12/02	10	31.19	1	31.15	31.00	9	10,529	0.09%
2020/12/01	16	31.87	36	32.03	32.30	-20	10,377	-0.19%
2020/11/30	4	30.74	17	30.79	30.80	-13	10,174	-0.13%
2020/11/27	19	31.59	2	31.88	31.60	17	10,085	0.17%
2020/11/26	29	31.80	12	31.78	31.60	17	9,960	0.17%
2020/11/25	46	32.40	43	32.65	32.90	3	9,749	0.03%
2020/11/24	29	33.50	43	33.38	32.35	-14	9,307	-0.15%
2020/11/23	139	35.62	130.2	35.58	34.45	8.8	8,807	0.10%	大買/大賣/
2020/11/20	45.2	34.13	54.5	34.31	34.25	-9.3	7,540	-0.12%
2020/11/19	1	30.55	13.1	30.85	32.05	-12.1	6,443	-0.19%
2020/11/18	7	29.07	46	29.13	29.15	-39	6,167	-0.63%
2020/11/17	8.1	28.89	58	28.86	28.85	-49.9	6,083	-0.82%
2020/11/16	39	28.09	13	28.02	28.10	26	6,065	0.43%
2020/11/12	24	27.89	14	28.40	27.65	10	6,186	0.16%
2020/11/11	13	27.70	4	27.46	27.25	9	6,147	0.15%
2020/11/10	13	27.72	5	27.40	27.50	8	6,138	0.13%
2020/11/09	16	28.09	21	28.23	28.30	-5	6,107	-0.08%
2020/11/06	16	29.28	27	29.18	28.75	-11	6,048	-0.18%
2020/11/05	3	28.60	3.1	28.85	28.75	-0.1	6,016	0.00%
2020/11/04	33	29.43	20	28.76	28.55	13	5,975	0.22%
2020/11/03	10	29.27	11	29.11	28.90	-1	5,809	-0.02%
2020/11/02	1	27.90	1	28.10	28.15	0	5,899	0.00%
2020/10/30	17.1	29.42	7	28.71	28.85	10.1	5,835	0.17%
2020/10/29	14	29.80	41	29.64	30.25	-27	5,724	-0.47%
2020/10/28	42	30.65	48	30.48	29.60	-6	5,549	-0.11%
2020/10/27	29	29.16	13	29.05	29.00	16	4,977	0.32%
2020/10/26	88	28.65	147.6	29.12	29.60	-59.6	4,874	-1.22%	大賣/
2020/10/23	17	27.86	34	27.88	28.15	-17	4,240	-0.40%
2020/10/22	29	26.56	37	25.99	25.60	-8	4,063	-0.20%
2020/10/21	0	0.00	53	26.04	27.20	-53	4,189	-1.27%
2020/10/16	1	24.00	0	0.00	24.15	1	4,769	0.02%
2020/10/15	2	24.95	2	25.05	24.50	0	4,873	0.00%
2020/10/14	2	24.58	0	0.00	24.60	2	4,898	0.04%
2020/10/12	109	25.52	4	25.24	24.80	105	5,011	2.10%	大買/鉅額交易
2020/10/08	1	24.85	1	24.75	24.60	0	4,909	0.00%
2020/10/07	32	24.52	2	24.38	24.30	30	4,939	0.61%
2020/10/06	0	0.00	22	23.72	23.55	-22	5,031	-0.44%
2020/09/30	1	23.05	1	22.75	23.15	0	5,320	0.00%
2020/09/29	1	22.85	2	23.03	22.65	-1	5,670	-0.02%
2020/09/25	4	22.89	32	22.35	22.30	-28	6,705	-0.42%
2020/09/24	1	23.80	0	0.00	23.50	1	7,220	0.01%
2020/09/22	1	24.10	2	24.55	24.10	-1	7,451	-0.01%
2020/09/21	11	24.77	5	25.40	24.75	6	7,592	0.08%
2020/09/18	2	25.40	0	0.00	25.45	2	7,721	0.03%
2020/09/16	30	25.26	0	0.00	25.10	30	8,419	0.36%
2020/09/15	50	26.65	7	26.23	26.25	43	8,361	0.51%
2020/09/14	1	25.05	32	25.87	26.60	-31	8,192	-0.38%
2020/09/11	1	24.20	1	24.50	24.20	0	8,199	0.00%
2020/09/10	4	24.95	40	24.17	24.15	-36	8,205	-0.44%
2020/09/08	1	24.35	1	24.40	24.20	0	8,219	0.00%
2020/09/07	1	24.80	1	24.30	24.20	0	8,243	0.00%
2020/09/04	0	0.00	5	24.30	24.65	-5	8,351	-0.06%
2020/09/03	21	24.79	10	24.55	24.70	11	8,335	0.13%
2020/09/02	13	25.43	2	25.20	25.25	11	8,359	0.13%
2020/09/01	0	0.00	1	24.40	24.35	-1	8,310	-0.01%
2020/08/31	1	24.00	1	24.35	23.75	0	8,304	0.00%
2020/08/28	2	24.50	11	24.20	24.20	-9	8,290	-0.11%
2020/08/27	0	0.00	10	24.30	24.45	-10	8,356	-0.12%
2020/08/26	8	25.06	1	25.10	24.85	7	8,479	0.08%
2020/08/25	8	24.78	1	25.00	24.75	7	8,569	0.08%
2020/08/24	1	24.55	2	24.60	24.45	-1	8,550	-0.01%
2020/08/21	7	24.06	5	24.45	24.60	2	8,555	0.02%
2020/08/20	21	24.84	12	23.54	23.85	9	8,522	0.11%
2020/08/19	13	26.40	12	26.29	26.00	1	8,427	0.01%
2020/08/18	17	26.93	21	26.58	26.20	-4	8,396	-0.05%
2020/08/17	7	27.94	3	28.22	28.40	4	8,285	0.05%
2020/08/14	2	27.68	6	27.25	27.80	-4	8,243	-0.05%
2020/08/13	3	27.23	1	27.30	26.85	2	8,268	0.02%
2020/08/12	4	26.30	7	26.76	26.90	-3	8,265	-0.04%
2020/08/11	22	26.90	11	26.91	26.80	11	8,280	0.13%
2020/08/07	9	28.63	1	28.00	28.10	8	8,298	0.10%
2020/08/06	24	29.39	21	29.55	28.65	3	8,263	0.04%
2020/08/05	3	28.10	7	28.19	28.50	-4	8,069	-0.05%
2020/08/04	2	27.75	3	28.10	27.90	-1	8,049	-0.01%
2020/08/03	3	28.00	3	28.13	28.00	0	8,009	0.00%
2020/07/31	18	27.86	13	27.93	27.80	5	8,004	0.06%
2020/07/30	19	28.03	21	28.23	28.30	-2	8,029	-0.02%
2020/07/29	18	26.87	19	26.79	27.25	-1	7,957	-0.01%
2020/07/28	21	28.00	154	29.25	27.40	-133	7,841	-1.70%	大賣/鉅額交易
2020/07/27	53	31.25	18	31.76	30.40	35	7,617	0.46%
2020/07/24	15	31.38	44.3	31.37	32.10	-29.3	7,181	-0.41%
2020/07/23	6	28.96	7	29.46	29.20	-1	6,628	-0.02%
2020/07/22	16	29.91	2	29.63	29.60	14	6,567	0.21%
2020/07/21	41.1	29.16	17	29.03	29.40	24.1	6,486	0.37%
2020/07/20	1	27.40	0	0.00	27.45	1	6,394	0.02%
2020/07/17	14	28.55	16	28.25	27.40	-2	6,359	-0.03%
2020/07/16	9	27.82	55	28.06	28.15	-46	6,363	-0.72%
2020/07/15	4	27.93	103	28.59	27.50	-99	6,347	-1.56%	大賣/
2020/07/14	3	28.58	11	28.72	27.90	-8	6,334	-0.13%
2020/07/13	1	27.20	34	28.02	29.60	-33	6,287	-0.52%
2020/07/10	10	29.05	25	29.13	28.95	-15	6,155	-0.24%
2020/07/09	20	32.44	13	31.65	31.40	7	6,083	0.12%
2020/07/08	76	33.93	172	33.07	33.00	-96	5,942	-1.62%	大賣/
2020/07/07	57	33.77	23	33.62	34.20	34	5,589	0.61%
2020/07/06	21	31.50	16	31.87	32.15	5	4,892	0.10%
2020/07/03	20	28.51	34.5	28.76	29.25	-14.5	4,582	-0.32%
2020/07/02	1	26.60	2.1	26.60	26.60	-1.1	4,051	-0.03%
2020/07/01	3	23.15	10.4	23.85	24.20	-7.4	3,952	-0.19%
2020/06/30	10	22.39	1	21.85	22.00	9	3,806	0.24%
2020/06/29	5	24.25	8	24.06	23.60	-3	3,652	-0.08%
2020/06/24	8	23.96	11	24.00	23.80	-3	3,517	-0.09%
2020/06/23	63	24.20	25	24.21	23.65	38	3,383	1.12%
2020/06/22	0	0.00	3.4	22.95	22.95	-3.4	2,833	-0.12%
2020/06/19	1	20.90	8.2	20.90	20.90	-7.2	2,835	-0.25%
2020/06/18	1	18.45	6	18.41	19.00	-5	2,799	-0.18%
2020/06/17	2	18.18	8	18.06	18.10	-6	2,732	-0.22%
2020/06/16	0	0.00	5	18.10	17.90	-5	2,761	-0.18%
2020/06/15	3	17.82	0	0.00	17.55	3	2,795	0.11%
2020/06/12	2	17.15	5	17.65	18.00	-3	2,825	-0.11%
2020/06/11	4	18.19	19	18.41	17.75	-15	2,856	-0.53%
2020/06/09	12	17.91	0	0.00	17.80	12	2,916	0.41%
2020/06/08	3	17.73	20	17.65	17.65	-17	3,239	-0.52%
2020/06/05	6	17.95	6	17.85	17.80	0	3,493	0.00%
2020/06/04	7	17.82	2	18.00	17.75	5	3,498	0.14%
2020/06/03	23	17.92	3	18.07	17.95	20	3,504	0.57%
2020/06/02	22	17.98	7	17.86	18.00	15	3,450	0.43%
2020/06/01	12	17.55	6	17.11	18.10	6	3,347	0.18%
2020/05/27	0	0.00	2	16.90	16.85	-2	3,302	-0.06%
2020/05/26	5.1	17.19	4	17.06	16.85	1.1	3,346	0.03%
2020/05/25	0	0.00	3	16.67	17.15	-3	3,435	-0.09%
2020/05/22	4	16.85	0	0.00	16.65	4	3,428	0.12%
2020/05/21	3	17.12	3	17.12	17.00	0	3,421	0.00%
2020/05/20	4	17.46	6	17.14	17.05	-2	3,413	-0.06%
2020/05/19	1.3	16.75	4	17.05	17.00	-2.7	3,382	-0.08%
2020/05/18	15	17.22	10	17.29	16.80	5	3,366	0.15%
2020/05/15	9	17.31	6	17.18	17.05	3	3,320	0.09%
2020/05/14	3	16.82	8	17.03	16.50	-5	3,236	-0.15%
2020/05/13	0	0.00	3	16.97	17.05	-3	3,205	-0.09%
2020/05/12	0	0.00	12	16.43	16.20	-12	3,189	-0.38%
2020/05/11	3	16.67	2	16.75	16.65	1	3,177	0.03%
2020/05/08	1	17.20	1	16.75	16.75	0	3,171	0.00%
2020/05/07	1	16.55	1	16.75	16.85	0	3,161	0.00%
2020/05/06	14	16.88	5	16.83	16.25	9	3,159	0.28%
2020/05/05	2	15.65	2	15.85	15.85	0	3,111	0.00%
2020/05/04	2	15.20	2	15.43	15.50	0	3,150	0.00%
2020/04/30	0	0.00	2	15.55	15.45	-2	3,152	-0.06%
2020/04/29	5	15.22	3	15.32	15.25	2	3,165	0.06%
2020/04/28	1	15.00	3	15.07	14.95	-2	3,156	-0.06%
2020/04/27	1	14.85	0	0.00	14.95	1	3,192	0.03%
2020/04/24	3	14.87	2	15.08	14.65	1	3,181	0.03%
2020/04/23	3	14.73	3	14.90	15.00	0	3,162	0.00%
2020/04/22	1	14.45	1	14.60	14.60	0	3,193	0.00%
2020/04/21	10	14.95	7	14.56	14.45	3	3,198	0.09%
2020/04/20	20	14.90	23	14.85	14.90	-3	3,148	-0.10%
2020/04/17	21	14.68	18	14.43	14.25	3	3,128	0.10%
2020/04/16	2	14.33	6	14.63	14.55	-4	3,171	-0.13%
2020/04/15	4	14.20	2	14.45	14.40	2	3,262	0.06%
2020/04/14	4	14.36	3	14.42	14.25	1	3,270	0.03%
2020/04/13	4	13.75	2	13.83	13.70	2	3,203	0.06%
2020/04/10	1	13.65	3	13.87	14.05	-2	3,200	-0.06%
2020/04/09	3	13.80	1	14.05	13.70	2	3,206	0.06%
2020/04/08	1	14.05	1	13.65	13.95	0	3,187	0.00%
2020/04/07	2	13.43	1	13.25	13.50	1	3,161	0.03%
2020/04/06	1	12.55	2	12.83	12.95	-1	3,132	-0.03%
2020/04/01	1	12.30	3	12.62	12.70	-2	3,142	-0.06%
2020/03/30	0	12.45	1	12.45	12.45	-1	3,156	-0.03%
2020/03/27	4	12.69	1	13.05	12.25	3	3,176	0.09%
2020/03/26	2	12.10	2	12.25	12.50	0	3,171	0.00%
2020/03/25	1	12.50	0	0.00	12.40	1	3,166	0.03%
2020/03/24	0	0.00	2	11.90	11.95	-2	3,159	-0.06%
2020/03/23	2	11.78	0	0.00	11.20	2	3,168	0.06%
2020/03/20	8	12.00	9	12.39	12.35	-1	3,270	-0.03%
2020/03/19	0	0.00	2	11.73	11.55	-2	3,254	-0.06%
2020/03/18	2	13.28	2	13.45	12.80	0	3,202	0.00%
2020/03/17	2	13.55	3	13.63	13.10	-1	3,214	-0.03%
2020/03/16	3	14.92	1	15.25	14.30	2	3,185	0.06%
2020/03/13	2	15.85	5	15.90	15.80	-3	3,098	-0.10%
2020/03/12	18	18.28	7	18.44	17.50	11	2,996	0.37%
2020/03/11	2	17.95	4	18.65	18.20	-2	2,638	-0.08%
2020/03/10	1	16.80	3	16.78	17.15	-2	2,373	-0.08%
2020/03/09	1	17.60	0	0.00	17.35	1	2,341	0.04%
2020/03/06	1	17.90	2	18.10	18.05	-1	2,318	-0.04%
2020/03/05	7	18.08	3	18.32	17.90	4	2,305	0.17%
2020/03/04	2	17.98	6	17.96	17.95	-4	2,281	-0.18%
2020/03/03	4	17.61	4	17.60	17.45	0	2,253	0.00%
2020/03/02	4	17.04	3	17.10	17.10	1	2,241	0.04%
2020/02/27	1	16.95	3	17.43	16.90	-2	2,256	-0.09%
2020/02/26	8	18.24	5	18.48	17.75	3	2,319	0.13%
2020/02/25	4	17.60	10	17.85	18.00	-6	2,239	-0.27%
2020/02/24	4	17.77	1	17.95	17.75	3	2,263	0.13%
2020/02/21	2	17.88	3	18.17	17.80	-1	2,299	-0.04%
2020/02/20	8	17.94	8	17.90	17.95	0	2,447	0.00%
2020/02/19	2	17.35	8	17.31	17.45	-6	2,537	-0.24%
2020/02/18	7	17.01	4	17.01	17.15	3	2,530	0.12%
2020/02/17	44	16.65	0	0.00	16.70	44	2,519	1.75%
2020/02/14	3	16.53	4	16.63	16.70	-1	2,539	-0.04%
2020/02/13	1	16.45	7	16.46	16.25	-6	2,535	-0.24%
2020/02/12	5	16.17	3	16.22	16.25	2	2,536	0.08%
2020/02/11	9	16.02	3	16.00	15.90	6	2,545	0.24%
2020/02/10	9	15.98	70	15.95	16.10	-61	2,563	-2.38%
2020/02/07	3	16.37	16	16.18	15.95	-13	2,625	-0.50%
2020/02/06	1	16.35	3	16.50	16.55	-2	2,710	-0.07%
2020/02/05	4.1	16.27	4	16.25	16.20	0.1	2,852	0.00%
2020/02/04	4	15.55	3	15.58	15.90	1	2,865	0.03%
2020/02/03	4.7	14.71	2	14.75	14.90	2.7	2,965	0.09%
2020/01/31	6	16.03	3	15.93	15.95	3	3,036	0.10%
2020/01/30	7	16.66	3	16.48	16.40	4	3,109	0.13%
2020/01/20	52	18.30	2	18.43	18.20	50	3,153	1.59%
2020/01/17	2	18.33	0	0.00	18.25	2	3,259	0.06%
2020/01/16	2	18.25	3	18.45	18.20	-1	3,353	-0.03%
2020/01/15	6	18.28	0	0.00	18.05	6	3,567	0.17%
2020/01/14	1	17.95	3	18.35	18.60	-2	3,668	-0.05%
2020/01/13	1	17.80	1	18.05	17.90	0	3,796	0.00%
2020/01/10	3	18.03	0	0.00	17.80	3	4,358	0.07%
2020/01/09	0	0.00	8	17.93	18.40	-8	4,449	-0.18%
2020/01/08	0	0.00	1	17.35	17.15	-1	4,512	-0.02%
2020/01/07	4	17.29	0.6	17.20	17.20	3.4	4,716	0.07%
2020/01/06	2	17.45	5	17.43	17.35	-3	4,967	-0.06%
2020/01/03	1	17.75	0	0.00	17.75	1	5,312	0.02%
2019/12/26	2	18.18	3	18.43	18.10	-1	9,213	-0.01%
2019/12/24	3	17.98	1	18.35	17.95	2	9,311	0.02%
2019/12/23	7	18.36	0	0.00	18.20	7	9,327	0.08%
2019/12/20	1	18.70	0	0.00	18.70	1	9,328	0.01%
2019/12/19	1	18.85	1	19.15	18.90	0	9,385	0.00%
2019/12/18	4	18.93	0	0.00	18.85	4	9,385	0.04%
2019/12/17	4	19.14	12	19.10	19.20	-8	9,449	-0.08%
2019/12/16	4	18.35	7	18.23	18.20	-3	9,362	-0.03%
2019/12/13	4	17.86	2	18.05	18.05	2	9,373	0.02%
2019/12/12	6	18.13	2	18.45	17.90	4	9,555	0.04%
2019/12/11	0	0.00	5	18.24	18.40	-5	9,579	-0.05%
2019/12/10	1	17.90	1	17.90	17.90	0	9,626	0.00%
2019/12/09	3	18.08	0	0.00	18.05	3	9,659	0.03%
2019/12/06	3	18.15	5	18.17	18.10	-2	9,741	-0.02%
2019/12/05	2	17.95	1	17.90	17.90	1	10,042	0.01%
2019/12/03	1	17.80	2	18.05	18.20	-1	10,271	-0.01%
2019/12/02	3	18.12	1	18.00	17.90	2	10,317	0.02%
2019/11/29	4	18.24	3	18.43	18.40	1	10,380	0.01%
2019/11/28	2	18.70	0.6	18.45	18.45	1.4	10,491	0.01%
2019/11/27	3.5	19.13	2	19.00	19.00	1.5	10,725	0.01%
2019/11/26	6	19.43	4	19.10	19.10	2	10,760	0.02%
2019/11/25	2	19.50	2	19.48	19.50	0	10,826	0.00%
2019/11/22	9.2	19.01	6	18.75	18.75	3.2	10,773	0.03%
2019/11/21	3	19.32	3	19.18	19.10	0	10,801	0.00%
2019/11/20	4	19.30	6	19.14	19.10	-2	10,899	-0.02%
2019/11/19	8	19.25	6	19.32	19.35	2	10,952	0.02%
2019/11/18	1	19.25	9	18.53	19.40	-8	11,015	-0.07%
2019/11/15	6	17.76	7	17.72	17.65	-1	10,976	-0.01%
2019/11/14	0	0.00	3	18.12	17.80	-3	11,032	-0.03%
2019/11/13	7	17.93	3	18.02	17.75	4	11,060	0.04%
2019/11/12	2	17.40	5	17.56	17.35	-3	11,057	-0.03%
2019/11/11	98	17.82	0.2	17.10	17.10	97.8	11,095	0.88%
2019/11/08	0.2	18.10	12.6	18.16	18.15	-12.5	11,152	-0.11%
2019/11/07	1.1	17.98	0	0.00	17.85	1.1	11,173	0.01%
2019/11/06	14.2	18.50	9.3	18.35	18.30	4.9	11,229	0.04%
2019/11/05	11.4	19.93	22	20.01	18.90	-10.6	11,211	-0.09%
2019/11/04	19.5	21.06	13	20.87	20.75	6.5	11,288	0.06%
2019/10/23	1	12.70	13	12.71	12.75	-12	11,215	-0.11%
2019/10/22	8	12.73	7	12.66	12.60	1	11,234	0.01%
2019/10/21	6	13.05	16	13.11	12.85	-10	11,267	-0.09%
2019/10/18	5	13.45	4	13.59	13.40	1	11,359	0.01%
2019/10/17	5	13.48	2	13.70	13.55	3	11,532	0.03%
2019/10/16	4	13.80	7	13.90	13.60	-3	11,948	-0.03%
2019/10/15	3	13.67	6	13.70	13.55	-3	11,954	-0.03%
2019/10/14	22	13.91	16	13.84	13.60	6	12,085	0.05%
2019/10/09	6	14.16	8	14.14	14.30	-2	12,259	-0.02%
2019/10/08	4	14.14	6	14.29	14.10	-2	12,546	-0.02%
2019/10/07	148	14.38	191	14.56	14.30	-43	12,384	-0.35%	大買/大賣/
2019/10/04	154	13.93	6	13.99	14.00	148	11,820	1.25%	大買/鉅額交易
2019/10/03	14	14.03	12	13.80	13.70	2	11,663	0.02%
2019/10/02	4	13.65	8	13.73	14.00	-4	11,503	-0.03%
2019/10/01	256	13.67	3	13.68	13.50	253	11,294	2.24%	大買/鉅額交易
2019/09/27	6	13.78	7	13.82	13.45	-1	11,058	-0.01%
2019/09/26	29	14.58	11	14.60	14.25	18	10,717	0.17%
2019/09/25	43	14.09	50	14.45	14.50	-7	10,322	-0.07%
2019/09/24	46	14.59	80	14.54	14.30	-34	9,829	-0.35%
2019/09/23	68	13.66	70	13.78	14.00	-2	8,719	-0.02%
2019/09/20	37	12.24	80	12.44	12.85	-43	7,590	-0.57%
2019/09/19	2	11.45	2	11.48	11.70	0	6,828	0.00%
2019/09/18	1	11.25	0	0.00	11.20	1	6,718	0.01%
2019/09/17	51	11.20	8	11.26	11.25	43	6,714	0.64%
2019/09/16	6	11.35	2	11.30	11.25	4	6,689	0.06%
2019/09/12	2	11.50	3	11.53	11.40	-1	6,679	-0.01%
2019/09/11	2	11.43	0	0.00	11.35	2	6,622	0.03%
2019/09/10	1	11.30	1	11.40	11.35	0	6,614	0.00%
2019/09/09	2	11.68	0	0.00	11.80	2	6,543	0.03%
2019/09/06	8	11.69	0	0.00	11.70	8	6,571	0.12%
2019/09/05	109	12.03	53	11.96	11.75	56	6,568	0.85%	大買/
2019/09/04	10	11.45	14	11.78	11.90	-4	6,586	-0.06%
2019/09/03	52	11.57	1	11.75	11.45	51	6,510	0.78%
2019/09/02	5	11.58	3	11.65	11.60	2	6,438	0.03%
2019/08/30	9	11.61	20	11.59	11.55	-11	6,404	-0.17%
2019/08/29	17	11.75	21	11.97	11.70	-4	6,326	-0.06%
2019/08/28	18	11.55	7	11.67	11.55	11	5,999	0.18%
2019/08/27	7	11.48	4	11.79	11.45	3	5,865	0.05%
2019/08/26	10	11.52	4	11.63	11.35	6	5,777	0.10%
2019/08/23	3	11.50	3	11.65	11.50	0	5,731	0.00%
2019/08/22	7	11.59	10	11.80	11.40	-3	5,660	-0.05%
2019/08/21	20	11.86	10	11.96	11.65	10	5,538	0.18%
2019/08/20	8	11.54	2	11.73	11.45	6	5,295	0.11%
2019/08/19	3	11.58	6	11.68	11.55	-3	5,280	-0.06%
2019/08/16	5	11.28	11	11.30	11.30	-6	5,185	-0.12%
2019/08/15	3	11.27	3	11.28	11.10	0	5,133	0.00%
2019/08/14	12	11.63	3	11.62	11.30	9	5,099	0.18%
2019/08/13	10	11.41	2	11.45	11.30	8	4,980	0.16%
2019/08/12	22	11.74	24	11.74	11.80	-2	4,881	-0.04%
2019/08/08	0	0.00	19	10.88	11.05	-19	4,652	-0.41%
2019/08/07	14	10.34	2	10.50	10.05	12	4,580	0.26%
2019/08/06	1	10.25	1	10.45	10.50	0	4,524	0.00%
2019/08/05	3	10.93	1	10.60	10.60	2	4,498	0.04%
2019/08/02	7	10.96	1	11.10	10.90	6	4,487	0.13%
2019/08/01	8	11.41	7	11.44	11.20	1	4,462	0.02%
2019/07/31	0	0.00	4	11.31	11.30	-4	4,394	-0.09%
2019/07/30	2	11.18	1	11.20	11.05	1	4,383	0.02%
2019/07/29	13	11.57	12	11.58	11.50	1	4,347	0.02%
2019/07/26	25	12.07	5	12.25	11.65	20	4,311	0.46%
2019/07/25	1	11.95	2	12.05	12.10	-1	4,237	-0.02%
2019/07/24	1	11.65	3	11.72	11.90	-2	4,191	-0.05%
2019/07/23	9	11.84	12	11.74	11.75	-3	4,095	-0.07%
2019/07/22	23	12.40	3	12.28	12.20	20	3,954	0.51%
2019/07/19	3	12.50	11	12.40	12.50	-8	3,741	-0.21%
2019/07/18	29	12.25	48	12.37	11.90	-19	3,469	-0.55%
2019/07/17	2	11.00	20	11.06	11.70	-18	2,972	-0.61%
2019/07/16	20	11.10	16	11.10	11.20	4	2,851	0.14%
2019/07/15	21	10.81	10	10.80	11.10	11	2,618	0.42%
2019/07/12	24	10.17	51	10.14	10.20	-27	2,193	-1.23%
2019/07/11	0	0.00	3	9.26	9.30	-3	1,790	-0.17%
2019/07/10	4	9.16	1	9.25	9.14	3	1,792	0.17%
2019/07/09	4	9.27	0	0.00	9.17	4	1,788	0.22%
2019/07/08	3	9.51	3	9.62	9.43	0	1,772	0.00%
2019/07/05	3	9.55	0	0.00	9.53	3	1,774	0.17%
2019/07/04	1	9.51	3	9.60	9.69	-2	1,754	-0.11%
2019/07/03	2	9.47	6	9.65	9.40	-4	1,737	-0.23%
2019/07/02	1	9.54	3	9.57	9.53	-2	1,733	-0.12%
2019/07/01	0	0.00	2	9.46	9.41	-2	1,744	-0.11%
2019/06/28	1	9.27	2	9.37	9.37	-1	1,748	-0.06%
2019/06/27	0	0.00	2	9.32	9.26	-2	1,747	-0.11%
2019/06/26	0	0.00	1	9.17	9.20	-1	1,778	-0.06%
2019/06/25	7	9.31	0	0.00	9.16	7	1,843	0.38%
2019/06/24	3	9.37	1	9.53	9.36	2	1,876	0.11%
2019/06/21	2	9.66	0	0.00	9.53	2	1,939	0.10%
2019/06/20	0	0.00	2	9.75	9.71	-2	2,043	-0.10%
2019/06/19	0	0.00	4	9.62	9.70	-4	2,240	-0.18%
2019/06/18	1	9.58	0	0.00	9.58	1	2,230	0.04%
2019/06/17	1	9.74	1	9.83	9.71	0	2,223	0.00%
2019/06/14	2	9.73	2	9.87	9.66	0	2,225	0.00%
2019/06/13	4	9.64	0	0.00	9.53	4	2,158	0.19%
2019/06/12	6	9.86	4	9.74	9.91	2	2,123	0.09%
2019/06/11	0	0.00	1	9.31	9.29	-1	1,912	-0.05%
2019/06/10	3	9.27	2	9.43	9.20	1	1,912	0.05%
2019/06/06	1	9.31	1	9.41	9.33	0	1,901	0.00%
2019/06/05	1	9.28	2	9.33	9.24	-1	1,899	-0.05%
2019/06/04	3	9.23	4	9.36	9.21	-1	1,897	-0.05%
2019/06/03	5	9.27	0	0.00	9.27	5	1,902	0.26%
2019/05/31	1	9.39	2	9.51	9.48	-1	1,907	-0.05%
2019/05/30	1	9.39	0	0.00	9.39	1	1,910	0.05%
2019/05/28	0	0.00	1	9.33	9.31	-1	1,906	-0.05%
2019/05/24	1	9.57	4	9.11	9.38	-3	1,913	-0.16%
2019/05/23	3	8.87	6	8.91	8.91	-3	1,951	-0.15%
2019/05/22	1	8.81	0	0.00	8.85	1	1,987	0.05%
2019/05/21	0	0.00	12	8.72	8.90	-12	2,011	-0.60%
2019/05/20	6	8.91	0	0.00	8.59	6	2,111	0.28%
2019/05/17	8	9.15	9	9.29	9.12	-1	2,087	-0.05%
2019/05/16	3	9.35	0	0.00	9.30	3	2,089	0.14%
2019/05/15	1	9.57	0	0.00	9.53	1	2,091	0.05%
2019/05/14	1	9.12	4	9.45	9.69	-3	2,084	-0.14%
2019/05/13	4	9.22	1	9.13	9.16	3	2,069	0.14%
2019/05/10	1	9.46	1	9.80	9.46	0	2,047	0.00%
2019/05/09	5	9.88	0	0.00	9.61	5	2,029	0.25%
2019/05/08	3	10.05	0	0.00	10.05	3	1,997	0.15%
2019/05/07	0	0.00	1	10.25	10.20	-1	1,984	-0.05%
2019/05/03	1	10.55	1	10.65	10.55	0	1,912	0.00%
2019/05/02	2	10.45	2	10.53	10.50	0	1,889	0.00%
2019/04/30	3	11.12	0	0.00	10.80	3	1,762	0.17%
2019/04/29	1	12.10	0	0.00	12.00	1	1,723	0.06%
2019/04/24	0	0.00	1	12.70	12.55	-1	1,703	-0.06%
2019/04/23	0	0.00	1	12.80	12.70	-1	1,702	-0.06%
2019/04/22	1.2	12.50	0	0.00	12.50	1.2	1,691	0.07%
2019/04/19	1	12.55	0	0.00	12.70	1	1,680	0.06%
2019/04/18	2	12.68	0	0.00	12.65	2	1,673	0.12%
2019/04/17	1	12.95	0	0.00	12.90	1	1,657	0.06%
2019/04/16	0	0.00	2	13.03	13.15	-2	1,651	-0.12%
2019/04/15	1	12.70	0	0.00	12.70	1	1,642	0.06%
2019/04/12	1	12.85	0	0.00	12.60	1	1,867	0.05%
2019/04/09	1	13.45	0	0.00	13.35	1	1,836	0.05%
2019/04/08	0	0.00	1	13.55	13.50	-1	1,825	-0.05%
2019/04/03	0	0.00	1	13.65	13.45	-1	1,809	-0.06%
2019/04/01	1	13.35	1	13.35	13.35	0	1,765	0.00%
2019/03/29	15	13.66	2	13.73	13.55	13	1,741	0.75%
2019/03/28	3	13.73	2	13.65	13.55	1	1,703	0.06%
2019/03/27	4	13.66	5	13.83	13.95	-1	1,625	-0.06%
2019/03/26	21	13.58	22	13.57	13.50	-1	1,579	-0.06%
2019/03/25	50	14.19	1	13.95	13.65	49	1,506	3.25%
2019/03/22	33	13.76	7	13.39	13.90	26	1,391	1.87%
2019/03/21	1	12.65	0	0.00	12.70	1	1,257	0.08%
2019/03/20	3	12.68	0	0.00	12.70	3	1,262	0.24%
2019/03/19	2	12.85	10	12.86	12.85	-8	1,266	-0.63%
2019/03/13	1	12.55	3	12.52	12.50	-2	1,323	-0.15%
2019/03/12	1	12.25	0	0.00	12.20	1	1,325	0.08%
2019/03/08	0	0.00	1	12.15	12.15	-1	1,339	-0.07%
2019/03/07	5	12.45	0	0.00	12.25	5	1,337	0.37%
2019/03/05	0	0.00	3	12.77	12.55	-3	1,381	-0.22%
2019/03/04	1	12.40	0	0.00	12.45	1	1,361	0.07%
2019/02/27	0	12.45	0	0.00	12.50	0	1,357	0.00%
2019/02/26	0	0.00	1	12.65	12.60	-1	1,351	-0.07%
2019/02/25	3	12.72	0	0.00	12.70	3	1,347	0.22%
2019/02/22	5	12.84	4	13.03	12.90	1	1,320	0.08%
2019/02/20	1	12.30	1	12.40	12.35	0	1,207	0.00%
2019/02/19	3	12.67	7	12.85	12.60	-4	1,182	-0.34%
2019/02/14	0	0.00	1	11.95	11.85	-1	1,094	-0.09%
2019/02/11	1	11.40	0	0.00	11.45	1	1,074	0.09%
2019/01/29	0	12.70	0	0.00	11.55	0	1,075	0.00%
2019/01/21	1	11.95	0	0.00	11.75	1	1,089	0.09%
2019/01/18	0	0.00	1	12.00	12.00	-1	1,103	-0.09%
2019/01/17	0	0.00	10	11.55	11.45	-10	1,109	-0.90%
2019/01/10	2	11.78	0	0.00	11.80	2	1,104	0.18%
2019/01/09	1	11.75	0	0.00	11.75	1	1,115	0.09%
2019/01/07	0	0.00	1	12.00	11.95	-1	1,118	-0.09%
2019/01/04	1	11.75	0	0.00	11.70	1	1,128	0.09%
2019/01/03	1	11.45	0	0.00	11.40	1	914	0.11%
2018/12/25	0	0.00	1	11.15	11.30	-1	905	-0.11%
2018/12/19	1	11.70	0	0.00	11.65	1	900	0.11%
2018/12/18	2	11.73	2	11.90	11.95	0	901	0.00%
2018/12/14	8	12.56	1	12.20	12.20	7	879	0.80%
2018/12/13	0	0.00	2	12.35	12.45	-2	801	-0.25%
2018/12/11	2	11.53	2	12.10	12.10	0	775	0.00%
2018/12/10	1	11.65	0	0.00	11.40	1	730	0.14%
2018/12/07	3	11.73	2	11.83	11.85	1	729	0.14%
2018/12/05	2	11.75	3	12.03	12.05	-1	677	-0.15%
2018/12/04	2	11.95	1	12.00	11.90	1	678	0.15%
2018/12/03	0	0.00	2	11.78	11.65	-2	673	-0.30%
2018/11/29	6	11.64	0	0.00	11.55	6	661	0.91%
2018/11/28	0	0.00	3	11.65	11.65	-3	621	-0.48%
2018/11/08	0	10.20	0	0.00	10.15	0	521	0.00%
2018/11/06	0	0.00	3	9.99	9.98	-3	563	-0.53%
2018/10/30	0	0.00	4	9.06	9.01	-4	557	-0.72%
2018/10/29	3	9.07	0	0.00	9.10	3	567	0.53%
2018/10/26	0	9.23	0	0.00	9.03	0	569	0.00%
2018/10/18	3	10.50	0	0.00	10.55	3	546	0.55%
2018/10/17	2	10.60	2	10.70	10.50	0	552	0.00%
2018/10/15	6	10.35	6	10.50	10.40	0	561	0.00%
2018/09/20	1	12.25	0	0.00	12.25	1	863	0.12%
2018/09/11	0	0.00	4	11.85	11.90	-4	1,312	-0.30%
2018/07/20	1	14.05	0	0.00	14.05	1	1,979	0.05%
2018/07/18	1	14.40	0	0.00	14.30	1	1,985	0.05%
2018/07/12	0	0.00	20	14.70	14.70	-20	1,939	-1.03%
2018/07/06	0	0.00	20	14.80	14.95	-20	1,934	-1.03%
2018/07/04	0	0.00	5	16.10	16.05	-5	1,902	-0.26%
2018/07/03	10.1	16.25	2	16.25	16.40	8.1	1,914	0.43%
2018/07/02	0	0.00	2	16.53	16.45	-2	1,871	-0.11%
2018/06/29	1	16.25	5	16.05	16.00	-4	1,812	-0.22%
2018/06/28	0	0.00	10	16.20	16.05	-10	1,804	-0.55%
2018/06/27	4	16.89	5	16.35	16.40	-1	1,795	-0.06%
2018/06/26	22	16.71	2	16.58	16.70	20	1,615	1.24%
2018/06/25	1	15.85	0	0.00	15.70	1	1,550	0.06%
2018/06/22	11	15.99	2	16.13	16.00	9	1,549	0.58%
2018/06/21	1	15.55	2	15.83	15.85	-1	1,529	-0.07%
2018/06/15	2	15.78	0	0.00	15.65	2	1,441	0.14%
2018/06/14	0	0.00	5	15.65	15.70	-5	1,450	-0.34%
2018/06/13	19	15.83	15	15.83	15.60	4	1,458	0.27%
2018/06/12	9	15.76	7	15.80	16.10	2	1,440	0.14%
2018/06/11	0	0.00	2	15.95	16.10	-2	1,408	-0.14%
2018/06/08	0	0.00	5	15.35	15.35	-5	1,349	-0.37%
2018/06/07	2	15.63	2	15.43	15.45	0	1,361	0.00%
2018/06/06	34	15.58	3	15.68	15.70	31	1,356	2.28%
2018/06/01	1	14.80	0	0.00	14.75	1	1,305	0.08%
2018/05/28	0	0.00	1	14.75	14.45	-1	1,261	-0.08%
2018/05/23	1	14.65	0	0.00	14.65	1	1,264	0.08%
2018/05/02	0	0.00	1	13.90	13.85	-1	1,973	-0.05%
2018/04/30	1	13.25	0	0.00	13.50	1	1,995	0.05%
2018/04/26	1	13.50	0	0.00	13.35	1	2,098	0.05%
2018/04/11	1	14.40	0	0.00	14.35	1	2,474	0.04%
2018/04/03	3	15.15	0	0.00	15.00	3	2,520	0.12%
2018/03/29	0	0.00	4	15.25	15.25	-4	2,546	-0.16%
2018/03/28	3	15.73	0	0.00	15.50	3	2,538	0.12%
2018/03/22	0	0.00	5	15.95	15.95	-5	2,643	-0.19%
2018/03/16	0	0.00	3	16.05	16.05	-3	2,714	-0.11%
2018/03/14	0.5	16.40	0	0.00	16.40	0.5	2,725	0.02%
2018/03/09	3	17.65	0	0.00	17.00	3	2,732	0.11%
2018/03/08	10	16.99	10	17.10	17.00	0	2,705	0.00%
2018/02/26	0	16.50	0	0.00	16.65	0	2,998	0.00%
2018/02/21	0	16.20	0	0.00	16.15	0	3,244	0.00%
2018/02/07	1	16.50	0	0.00	16.20	1	3,535	0.03%
2018/02/06	1	16.00	0	0.00	16.10	1	3,581	0.03%
2018/02/02	0	0.00	1	17.90	17.90	-1	3,721	-0.03%
2018/01/31	5	18.20	2	18.20	18.25	3	4,140	0.07%
2018/01/30	0	0.00	1	18.80	18.25	-1	4,157	-0.02%
2018/01/26	3	19.05	2	19.30	19.05	1	4,072	0.02%
2018/01/25	10	19.40	18	19.59	19.15	-8	4,038	-0.20%
2018/01/23	2.1	18.27	4.3	18.41	18.25	-2.2	3,852	-0.06%
2018/01/22	2	18.30	0	0.00	18.35	2	3,878	0.05%
2018/01/19	0	0.00	10	17.95	18.20	-10	4,186	-0.24%
2018/01/18	5	18.10	1	18.45	18.20	4	4,325	0.09%
2018/01/11	10	16.40	0	0.00	16.50	10	4,227	0.24%
2018/01/04	0	0.00	26	17.10	17.50	-26	4,645	-0.56%
2018/01/02	0.4	17.25	0	0.00	17.25	0.4	4,582	0.01%