揚智 (3041)-玉山-桃園券商分點個股進出

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

揚智

(3041)

股價
20.70
漲跌
▲0.30
漲幅
+1.47%
成交量
965張
產業
上市半導體類股▲1.34%
373人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚智 (3041)籌碼相關－玉山-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	20.55	20.40	-1	7,242	-0.01%
2024/05/13	0	0.00	1	20.30	20.70	-1	7,407	-0.01%
2024/05/10	6	20.18	1	20.30	20.15	5	7,626	0.07%
2024/05/09	10	20.50	1	20.45	20.70	9	7,726	0.12%
2024/05/08	1	22.70	0	0.00	22.70	1	7,732	0.01%
2024/05/06	0	0.00	1	22.70	22.80	-1	7,854	-0.01%
2024/04/30	0	0.00	1	22.60	23.00	-1	7,987	-0.01%
2024/04/26	4	22.05	3	22.30	21.90	1	8,044	0.01%
2024/04/23	0	0.00	4	21.10	21.30	-4	8,181	-0.05%
2024/04/22	3	21.50	1	20.80	20.80	2	8,268	0.02%
2024/04/19	2	21.50	0	0.00	21.90	2	8,304	0.02%
2024/04/16	0	0.00	26	21.58	21.80	-26	8,464	-0.31%
2024/04/15	2	22.48	0	0.00	22.60	2	8,499	0.02%
2024/04/12	0	0.00	12	23.35	23.45	-12	8,551	-0.14%
2024/04/11	0	0.00	2	23.30	23.40	-2	8,614	-0.02%
2024/04/09	1	23.40	0	0.00	23.35	1	8,670	0.01%
2024/04/08	0	0.00	7	23.54	23.45	-7	8,678	-0.08%
2024/04/03	3	23.50	0	0.00	23.75	3	8,746	0.03%
2024/04/02	4	23.90	0	0.00	23.75	4	8,885	0.05%
2024/04/01	0	0.00	6	24.11	24.05	-6	9,086	-0.07%
2024/03/29	0	23.95	6	23.71	23.60	-6	9,274	-0.06%
2024/03/28	4	23.50	1	23.60	23.60	3	9,415	0.03%
2024/03/27	1	24.10	0	0.00	23.90	1	9,453	0.01%
2024/03/26	9	24.52	11	24.44	24.40	-2	9,497	-0.02%
2024/03/25	6	24.37	1	24.80	24.25	5	9,530	0.05%
2024/03/22	10	24.17	29	24.21	24.50	-19	9,580	-0.20%
2024/03/21	59.1	24.22	37	24.29	25.00	22.1	9,671	0.23%
2024/03/20	2	22.60	8	23.06	23.35	-6	9,864	-0.06%
2024/03/19	51	21.11	38	21.28	21.25	13	9,797	0.13%
2024/03/18	0	22.05	2	22.05	22.05	-2	9,594	-0.02%
2024/03/15	7	24.50	0.5	24.50	24.50	6.5	9,738	0.07%
2024/03/13	27	27.36	8	27.36	27.20	19	10,309	0.18%
2024/03/12	11	28.35	7	28.48	28.30	4	11,489	0.03%
2024/03/11	5	28.68	7	28.79	28.60	-2	12,085	-0.02%
2024/03/08	17.2	28.66	13	28.62	28.55	4.2	12,203	0.03%
2024/03/07	45	29.42	11	29.56	29.25	34	12,354	0.28%
2024/03/06	11.5	30.26	5	30.31	30.00	6.5	13,096	0.05%
2024/03/05	15	30.83	3	30.55	30.40	12	13,174	0.09%
2024/03/04	11	31.48	10.5	31.79	31.45	0.5	13,213	0.00%
2024/03/01	8	31.54	6	31.98	31.35	2	13,341	0.01%
2024/02/29	5	31.24	3	31.42	31.20	2	13,444	0.01%
2024/02/27	11.1	31.44	9	31.93	31.40	2.1	13,667	0.02%
2024/02/26	9	31.83	10	32.00	32.10	-1	14,115	-0.01%
2024/02/23	32.1	32.68	32	32.18	31.45	0.1	15,061	0.00%
2024/02/22	24.2	32.30	29.5	32.82	32.25	-5.4	15,866	-0.03%
2024/02/21	14.5	31.58	9	31.63	31.45	5.5	15,756	0.03%
2024/02/20	104.5	32.81	115	32.61	32.00	-10.5	17,219	-0.06%	大買/大賣/
2024/02/19	17	29.76	46	30.30	31.25	-29	16,445	-0.18%
2024/02/16	0	0.00	27	27.83	28.45	-27	16,329	-0.17%
2024/02/15	3	26.30	5	26.43	25.90	-2	16,337	-0.01%
2024/02/05	6	26.77	1	26.45	26.15	5	16,428	0.03%
2024/02/02	7	27.98	5	27.89	27.70	2	16,637	0.01%
2024/02/01	38	27.53	39	27.81	27.40	-1	16,723	-0.01%
2024/01/31	9	26.85	4	26.54	26.35	5	16,598	0.03%
2024/01/30	3	25.82	4	25.80	25.90	-1	16,630	-0.01%
2024/01/29	3	26.52	1	26.45	26.45	2	16,548	0.01%
2024/01/26	1	27.35	1	27.50	27.10	0	16,496	0.00%
2024/01/25	1	27.50	0	0.00	27.25	1	16,521	0.01%
2024/01/24	21	27.95	1	27.90	27.85	20	16,540	0.12%
2024/01/23	5	28.24	6	28.74	27.80	-1	16,617	-0.01%
2024/01/19	6	27.43	1	27.65	27.20	5	16,656	0.03%
2024/01/18	6	27.24	1	28.10	27.25	5	16,800	0.03%
2024/01/17	1	28.05	1	28.30	27.75	0	17,624	0.00%
2024/01/16	5	28.25	1	28.00	28.20	4	18,543	0.02%
2024/01/15	5	28.50	2	28.50	28.75	3	19,054	0.02%
2024/01/12	2	27.40	2	27.50	27.45	0	19,686	0.00%
2024/01/11	13	28.07	7	27.85	27.95	6	20,113	0.03%
2024/01/10	3	28.03	1	28.30	28.00	2	20,314	0.01%
2024/01/09	5	28.54	0.1	28.50	28.40	5	20,285	0.02%
2024/01/08	1	29.05	2	29.18	29.10	-1	20,190	0.00%
2024/01/05	5	29.60	7	29.79	29.90	-2	20,124	-0.01%
2024/01/04	7.1	30.12	5	30.23	29.75	2.1	20,056	0.01%
2024/01/03	1	30.60	1	30.65	30.60	0	19,977	0.00%
2024/01/02	0	0.00	1	30.80	30.75	-1	19,931	-0.01%
2023/12/29	3	31.28	9	31.32	31.05	-6	19,880	-0.03%
2023/12/28	7	31.69	7	31.82	31.45	0	19,827	0.00%
2023/12/27	4	32.22	26	32.24	32.05	-22	19,744	-0.11%
2023/12/26	40	32.47	35	32.39	31.75	5	19,591	0.03%
2023/12/25	20	32.81	19	32.24	31.15	1	19,366	0.01%
2023/12/22	4.5	30.87	5	31.42	31.55	-0.5	19,148	0.00%
2023/12/21	3	30.68	2	30.88	30.40	1	18,982	0.01%
2023/12/20	5	31.16	4.5	31.31	31.30	0.5	18,904	0.00%
2023/12/19	2	30.70	3	30.62	30.80	-1	18,817	-0.01%
2023/12/18	3	31.33	1	31.95	31.10	2	18,722	0.01%
2023/12/15	8	32.52	39	32.03	31.75	-31	18,612	-0.17%
2023/12/14	57	33.50	46	33.48	32.85	11	18,407	0.06%
2023/12/13	2	32.03	4	32.03	32.10	-2	17,757	-0.01%
2023/12/12	24	32.19	8	32.18	31.95	16	17,668	0.09%
2023/12/11	7	32.94	3	32.32	32.55	4	17,455	0.02%
2023/12/08	37	33.40	51	33.49	33.00	-14	17,233	-0.08%
2023/12/07	143	34.14	192	33.21	32.50	-49	16,637	-0.29%	大買/大賣/
2023/12/06	15	31.74	42	32.40	33.55	-27	15,361	-0.18%
2023/12/05	28	30.71	23	30.84	30.50	5	14,723	0.03%
2023/12/04	19	30.87	16	30.77	30.50	3	14,576	0.02%
2023/12/01	136	32.93	40	33.01	31.60	96	14,336	0.67%	大買/
2023/11/30	9	31.90	6	31.65	31.60	3	13,494	0.02%
2023/11/29	5	31.64	8.5	31.62	31.80	-3.5	13,345	-0.03%
2023/11/28	7	31.72	11.1	31.84	31.75	-4.1	13,206	-0.03%
2023/11/27	25	31.59	15	31.28	31.35	10	12,953	0.08%
2023/11/24	18	32.36	22	32.22	32.80	-4	12,690	-0.03%
2023/11/22	44	33.44	81	33.51	32.70	-37	11,733	-0.32%
2023/11/21	104	33.05	65	32.19	31.80	39	10,657	0.37%	大買/
2023/11/20	22	30.55	22	32.08	32.35	0	9,444	0.00%
2023/11/17	52	29.22	33	29.28	29.45	19	9,049	0.21%
2023/11/16	47	27.80	34.2	28.85	29.00	12.8	7,214	0.18%
2023/11/15	6	25.38	20	25.31	26.40	-14	6,533	-0.21%
2023/11/14	3	23.67	3	23.88	24.00	0	6,253	0.00%
2023/11/13	98	23.75	98.1	23.84	24.00	-0.1	6,126	0.00%
2023/11/10	11	25.21	6	23.92	23.60	5	5,984	0.08%
2023/11/09	13.1	25.05	9	25.08	24.75	4.1	5,704	0.07%
2023/11/08	6	26.67	0	0.00	26.60	6	5,455	0.11%
2023/11/07	1.1	27.64	5	26.94	27.75	-3.9	5,347	-0.07%
2023/11/06	1	24.65	0	0.00	25.25	1	5,186	0.02%
2023/11/03	6	24.81	0	0.00	24.05	6	5,143	0.12%
2023/11/02	1	25.55	3	25.62	25.30	-2	5,097	-0.04%
2023/11/01	1	23.85	0	0.00	25.00	1	5,043	0.02%
2023/10/31	1	26.45	0	0.00	23.80	1	4,977	0.02%
2023/10/30	1	26.50	2	26.38	26.40	-1	4,858	-0.02%
2023/10/27	0	0.00	4	27.64	26.85	-4	4,818	-0.08%
2023/10/26	2	26.70	12	26.97	27.80	-10	4,753	-0.21%
2023/10/25	40	26.89	46	27.20	27.35	-6	4,570	-0.13%
2023/10/24	118	25.92	117	25.33	24.90	1	3,707	0.03%	大買/大賣/
2023/10/23	21	26.31	24	26.72	27.00	-3	2,732	-0.11%
2023/10/20	29	24.11	43	24.38	24.55	-14	2,164	-0.65%
2023/10/19	31	21.25	39	21.83	22.35	-8	1,449	-0.55%
2023/10/18	12	20.13	35	20.24	20.35	-23	972	-2.37%
2023/10/17	2	18.90	0	0.00	18.50	2	712	0.28%
2023/10/05	0	0.00	6	18.30	18.20	-6	777	-0.77%
2023/10/04	2	18.10	0	0.00	17.85	2	779	0.26%
2023/09/26	1	17.80	0	0.00	17.80	1	794	0.13%
2023/09/19	2	18.90	0	0.00	18.55	2	814	0.25%
2023/09/08	5	18.00	0	0.00	18.15	5	845	0.59%
2023/08/24	1	17.40	0	0.00	17.40	1	827	0.12%
2023/08/21	0	0.00	27	17.10	17.15	-27	902	-2.99%
2023/07/31	7	19.04	1	19.30	18.95	6	1,049	0.57%
2023/07/19	0	0.00	1	19.25	18.85	-1	1,035	-0.10%
2023/07/18	0.2	19.50	3	19.55	19.10	-2.8	1,043	-0.27%
2023/07/17	3	18.40	0	0.00	18.65	3	995	0.30%
2023/07/10	1	18.80	0	0.00	18.80	1	1,006	0.10%
2023/07/06	0	0.00	1	19.50	19.40	-1	1,015	-0.10%
2023/06/27	1.3	18.99	0	0.00	18.80	1.3	1,034	0.13%
2023/06/26	25	19.30	0	0.00	19.05	25	1,027	2.43%
2023/06/15	0	19.90	0	0.00	19.95	0	1,031	0.00%
2023/06/06	0	0.00	1	20.05	20.00	-1	1,063	-0.09%
2023/06/05	0	0.00	15	20.35	20.30	-15	1,071	-1.40%
2023/05/30	1	20.40	0	0.00	20.20	1	1,041	0.10%
2023/05/29	0	0.00	4	20.21	20.15	-4	1,018	-0.39%
2023/05/26	0.1	19.50	1	19.35	19.35	-0.9	998	-0.09%
2023/05/25	10	19.40	0	0.00	19.45	10	990	1.01%
2023/05/24	1	20.80	0	0.00	20.35	1	951	0.11%
2023/05/23	3	19.90	6	20.53	20.55	-3	859	-0.35%
2023/05/22	5	18.65	0	0.00	18.70	5	799	0.63%
2023/05/18	1	18.50	0	0.00	18.45	1	795	0.13%
2023/05/11	0	0.00	1	18.50	18.50	-1	827	-0.12%
2023/04/25	1	19.00	0	0.00	19.15	1	1,144	0.09%
2023/04/24	15	19.80	0	0.00	19.75	15	1,123	1.34%
2023/04/13	2	21.10	0	0.00	21.05	2	1,087	0.18%
2023/04/12	0	21.35	0	0.00	21.65	0	1,066	0.00%
2023/04/11	0	0.00	1	21.35	21.20	-1	1,055	-0.09%
2023/04/10	0	21.10	0	0.00	21.05	0	1,054	0.00%
2023/03/29	0	21.20	0	0.00	21.10	0	1,039	0.00%
2023/03/28	1	21.25	0	0.00	21.10	1	1,048	0.10%
2023/03/24	3	21.78	0	0.00	21.75	3	1,054	0.28%
2023/03/16	5	20.00	0	0.00	20.10	5	1,051	0.48%
2023/03/15	2	20.60	11	20.90	20.50	-9	1,051	-0.86%
2023/03/14	0	0.00	35	20.50	20.50	-35	1,054	-3.32%
2023/03/13	1	20.50	1	20.65	20.65	0	1,057	0.00%
2023/03/08	0	0.00	1	22.10	22.25	-1	1,044	-0.10%
2023/03/02	1	21.80	0	0.00	21.65	1	1,038	0.10%
2023/03/01	2	21.85	1	21.80	21.75	1	1,039	0.10%
2023/02/21	1	22.50	0	0.00	22.50	1	1,073	0.09%
2023/02/08	0	23.15	4	22.78	22.70	-4	1,067	-0.37%
2023/02/07	0.5	22.80	0	0.00	22.90	0.5	1,024	0.05%
2023/02/06	11	22.82	0	0.00	22.65	11	1,019	1.08%
2023/02/03	2	22.95	0	0.00	23.05	2	998	0.20%
2023/02/02	1	23.70	0	0.00	23.25	1	890	0.11%
2023/01/30	0	0.00	0	20.90	21.00	0	737	0.00%
2022/12/07	0	0.00	8	21.00	20.90	-8	882	-0.91%
2022/12/05	0	0.00	10	22.00	22.05	-10	882	-1.13%
2022/11/30	10	21.66	0	0.00	21.50	10	885	1.13%
2022/11/17	0	0.00	1	20.20	20.20	-1	920	-0.11%
2022/11/16	1	20.05	0	0.00	20.10	1	922	0.11%
2022/11/14	0	0.00	1	19.45	19.45	-1	932	-0.11%
2022/11/11	5	19.00	0	0.00	18.95	5	943	0.53%
2022/10/26	0	0.00	1	17.70	17.75	-1	1,096	-0.09%
2022/10/20	0	0.00	0.1	17.80	17.60	-0.1	1,123	-0.01%
2022/10/19	0	0.00	1	18.15	18.00	-1	1,134	-0.09%
2022/10/13	1	18.10	0	0.00	16.95	1	1,318	0.08%
2022/10/12	1	18.85	0	0.00	18.80	1	1,319	0.08%
2022/09/22	0	0.00	3	21.60	21.90	-3	1,629	-0.18%
2022/09/21	0	0.00	1	21.70	21.75	-1	1,630	-0.06%
2022/09/05	1	23.75	0	0.00	23.70	1	1,677	0.06%
2022/08/25	0	0.00	5	25.88	25.80	-5	1,683	-0.30%
2022/08/22	3	25.15	0	0.00	24.80	3	1,658	0.18%
2022/08/18	0	0.00	2	25.50	25.80	-2	1,647	-0.12%
2022/08/17	0	0.00	2	25.20	25.60	-2	1,651	-0.12%
2022/08/15	4	25.30	0	0.00	25.30	4	1,632	0.24%
2022/08/12	4	24.78	0	0.00	25.05	4	1,598	0.25%
2022/07/21	0	0.00	45	24.85	25.05	-45	1,768	-2.54%
2022/07/20	45	24.67	1	24.75	24.50	44	1,738	2.53%
2022/07/19	0	0.00	13	24.68	24.30	-13	1,685	-0.77%
2022/07/18	21	25.16	6	26.30	24.95	15	1,672	0.90%
2022/07/14	0	0.00	5	22.95	23.10	-5	1,460	-0.34%
2022/07/11	5	23.20	0	0.00	23.00	5	1,538	0.32%
2022/07/08	5	22.70	0	0.00	22.90	5	1,546	0.32%
2022/07/07	0	0.00	3	21.95	22.70	-3	1,549	-0.19%
2022/06/23	0	0.00	2	24.50	24.55	-2	1,863	-0.11%
2022/06/21	0	0.00	3	25.30	25.75	-3	1,965	-0.15%
2022/06/20	1	24.30	0	0.00	24.30	1	2,094	0.05%
2022/06/15	0	0.00	1	27.30	26.85	-1	2,269	-0.04%
2022/06/13	0	0.00	4	27.15	27.05	-4	2,387	-0.17%
2022/06/08	0	0.00	1	29.40	29.30	-1	2,481	-0.04%
2022/06/07	1	28.90	0	0.00	28.90	1	2,501	0.04%
2022/05/25	0	0.00	1	29.50	29.45	-1	2,803	-0.04%
2022/05/24	1	29.50	1	28.85	28.55	0	2,880	0.00%
2022/05/19	1	29.10	6	28.50	29.45	-5	3,016	-0.17%
2022/05/18	6	28.92	1	29.00	29.00	5	3,096	0.16%
2022/05/17	1	28.75	1	28.70	29.30	0	3,199	0.00%
2022/05/10	0	0.00	1	27.10	27.95	-1	4,442	-0.02%
2022/05/06	1	27.60	1	28.00	27.95	0	4,680	0.00%
2022/05/05	7	28.30	8	28.31	28.30	-1	4,757	-0.02%
2022/05/03	0	0.00	6	26.85	26.95	-6	4,946	-0.12%
2022/04/29	3	26.63	1	27.05	26.55	2	5,116	0.04%
2022/04/28	1	25.75	1	26.55	26.45	0	5,461	0.00%
2022/04/27	1	25.00	19	24.30	26.00	-18	5,861	-0.31%
2022/04/25	7	27.40	7	27.00	27.00	0	5,982	0.00%
2022/04/22	2	28.70	0	0.00	28.60	2	6,040	0.03%
2022/04/19	4	29.64	1	29.40	29.25	3	6,376	0.05%
2022/04/15	4	30.25	4	30.25	29.90	0	6,927	0.00%
2022/04/14	0	0.00	1	31.40	30.95	-1	7,199	-0.01%
2022/04/13	1	31.15	1	31.70	31.60	0	7,407	0.00%
2022/04/12	1	31.25	1	31.55	30.90	0	7,741	0.00%
2022/04/11	1	31.10	0	0.00	31.05	1	8,090	0.01%
2022/04/08	10	32.30	0	0.00	32.90	10	8,425	0.12%
2022/04/07	0	32.80	7	33.15	32.00	-7	8,957	-0.08%
2022/04/06	1	32.90	3	33.05	33.15	-2	10,620	-0.02%
2022/04/01	1	34.00	1	33.65	33.95	0	12,304	0.00%
2022/03/31	3	33.87	1	33.65	33.95	2	13,039	0.02%
2022/03/30	6	34.05	7	34.23	34.05	-1	13,834	-0.01%
2022/03/29	1	33.55	0	0.00	33.50	1	14,102	0.01%
2022/03/28	2	34.95	14	34.76	35.00	-12	14,709	-0.08%
2022/03/25	19.1	34.80	12	34.35	34.40	7.1	15,730	0.05%
2022/03/24	6	34.73	1	34.85	34.60	5	16,371	0.03%
2022/03/23	2	34.55	20	34.94	34.95	-18	16,647	-0.11%
2022/03/22	8	34.16	8	34.11	34.05	0	16,885	0.00%
2022/03/21	16	34.12	12	34.47	33.70	4	16,884	0.02%
2022/03/18	1	33.00	5	33.80	34.10	-4	16,919	-0.02%
2022/03/17	1	33.10	1	33.40	33.50	0	16,932	0.00%
2022/03/16	0	0.00	8	31.96	31.65	-8	16,926	-0.05%
2022/03/15	3	32.20	1	32.90	31.20	2	17,022	0.01%
2022/03/11	5	32.76	2	32.93	32.75	3	17,156	0.02%
2022/03/10	2	32.50	0	0.00	32.70	2	17,224	0.01%
2022/03/09	8	31.38	8	31.09	31.55	0	17,392	0.00%
2022/03/08	2	30.87	1	31.35	30.20	1	17,524	0.01%
2022/03/07	1	30.85	0	0.00	31.00	1	17,583	0.01%
2022/03/03	5	33.31	5	33.55	32.95	0	17,787	0.00%
2022/03/02	2	33.15	5	32.87	33.15	-3	17,964	-0.02%
2022/03/01	2	33.10	1	32.30	33.20	1	18,097	0.01%
2022/02/25	8	31.81	6	31.05	31.60	2	18,323	0.01%
2022/02/24	4	31.35	10	31.27	30.75	-6	18,735	-0.03%
2022/02/23	3	32.73	0	0.00	32.75	3	19,058	0.02%
2022/02/22	3	33.22	8	33.33	32.30	-5	19,718	-0.03%
2022/02/21	3	33.65	0	0.00	33.55	3	21,091	0.01%
2022/02/18	11	33.64	7	34.09	34.05	4	22,449	0.02%
2022/02/17	25	34.37	0	0.00	33.75	25	23,092	0.11%
2022/02/16	16.1	34.67	19	34.95	35.00	-2.9	23,287	-0.01%
2022/02/15	54	35.21	82	35.13	34.90	-28	23,019	-0.12%
2022/02/14	30	39.24	29	39.25	38.75	1	22,629	0.00%
2022/02/11	6	39.38	9	39.54	39.80	-3	22,499	-0.01%
2022/02/10	22	38.72	16	38.23	38.40	6	22,273	0.03%
2022/02/09	14	38.18	11	38.35	38.80	3	22,115	0.01%
2022/02/08	13	36.57	3	36.80	37.30	10	21,923	0.05%
2022/02/07	11	35.76	76	35.22	36.05	-65	21,854	-0.30%
2022/01/26	6	34.90	1	35.20	34.70	5	21,781	0.02%
2022/01/25	30	36.25	30	35.41	35.50	0	21,700	0.00%
2022/01/24	7	36.14	37	36.32	36.30	-30	21,606	-0.14%
2022/01/21	64	39.07	63	38.60	37.80	1	21,502	0.00%
2022/01/20	75	39.09	5	39.76	40.35	70	21,161	0.33%
2022/01/18	2	37.60	0	0.00	37.20	2	20,681	0.01%
2022/01/17	3	37.10	0	0.00	37.30	3	20,552	0.01%
2022/01/14	6	36.38	12	35.80	35.95	-6	20,443	-0.03%
2022/01/13	2	36.85	6	36.75	37.10	-4	20,335	-0.02%
2022/01/12	1	37.35	10	37.43	37.45	-9	20,214	-0.04%
2022/01/11	21	38.61	1	38.25	37.55	20	20,073	0.10%
2022/01/10	22	38.64	12	38.04	38.45	10	19,660	0.05%
2022/01/07	10	37.97	10	37.85	37.35	0	19,465	0.00%
2022/01/06	7	39.56	3	39.62	39.50	4	19,166	0.02%
2022/01/05	8	40.86	11	40.55	39.50	-3	18,951	-0.02%
2022/01/04	25	40.47	10	40.49	40.25	15	18,610	0.08%
2022/01/03	8	41.82	7	41.89	41.15	1	18,251	0.01%
2021/12/30	47	41.73	40	41.85	41.95	7	17,911	0.04%
2021/12/29	181	42.87	137	42.81	42.10	44	17,373	0.25%	大買/大賣/
2021/12/28	159	41.72	97	41.20	40.50	62	15,699	0.39%	大買/
2021/12/27	16	40.62	66	42.27	42.70	-50	14,005	-0.36%
2021/12/24	50	39.83	93	39.62	38.85	-43	13,294	-0.32%
2021/12/23	46	38.31	28	38.59	37.80	18	12,482	0.14%
2021/12/22	120	38.75	66	38.42	38.50	54	12,182	0.44%	大買/
2021/12/21	58	38.05	58.3	36.90	38.45	-0.3	11,477	0.00%
2021/12/20	97	36.24	108	36.32	36.05	-11	10,414	-0.11%	大賣/
2021/12/17	23	35.00	6	34.48	33.65	17	9,733	0.17%
2021/12/16	18	35.33	6	34.95	36.05	12	9,412	0.13%
2021/12/15	22	32.58	48	32.70	32.80	-26	9,053	-0.29%
2021/12/14	34	32.62	4	32.30	32.30	30	9,050	0.33%
2021/12/13	2	33.95	4	33.99	34.20	-2	8,968	-0.02%
2021/12/10	4	33.49	1	34.30	33.30	3	8,917	0.03%
2021/12/09	4	34.23	9	34.49	34.50	-5	8,842	-0.06%
2021/12/08	2	33.88	6	33.85	33.95	-4	8,733	-0.05%
2021/12/07	9	33.02	10	33.12	32.60	-1	8,647	-0.01%
2021/12/06	6	33.86	3	34.25	33.40	3	8,549	0.04%
2021/12/03	37	35.12	36	34.46	34.55	1	8,465	0.01%
2021/12/02	22	34.16	9	34.43	33.55	13	8,302	0.16%
2021/12/01	9	34.32	2	34.40	34.80	7	8,172	0.09%
2021/11/30	13	33.98	12	34.08	33.90	1	8,102	0.01%
2021/11/29	0	0.00	2	33.35	33.10	-2	8,091	-0.02%
2021/11/26	1	33.25	10	33.58	32.85	-9	7,950	-0.11%
2021/11/25	17	35.92	33	35.03	34.80	-16	7,753	-0.21%
2021/11/24	43	35.71	27	35.21	35.90	16	7,591	0.21%
2021/11/23	16	37.41	9	37.11	34.95	7	7,330	0.10%
2021/11/22	2	39.25	26	39.29	38.80	-24	6,895	-0.35%
2021/11/19	46	38.91	82	38.38	39.20	-36	6,507	-0.55%
2021/11/18	145	39.10	122	38.84	38.50	23	5,837	0.39%	大買/大賣/
2021/11/17	104	36.12	57	36.97	37.60	47	4,400	1.07%	大買/
2021/11/16	14	34.13	8	34.20	34.20	6	3,005	0.20%
2021/11/15	8	30.99	27	30.64	31.10	-19	2,274	-0.84%
2021/11/12	0	0.00	1	29.15	28.75	-1	1,980	-0.05%
2021/11/11	5	28.86	2	28.60	28.60	3	2,165	0.14%
2021/11/10	1	29.05	3	29.10	29.45	-2	2,166	-0.09%
2021/11/09	1	28.35	3	28.37	28.00	-2	2,124	-0.09%
2021/11/08	0	0.00	28	27.63	27.75	-28	2,136	-1.31%
2021/11/05	5	27.63	13	27.75	27.50	-8	2,181	-0.37%
2021/11/04	2	27.93	1	27.95	27.85	1	2,219	0.05%
2021/11/03	5	27.12	5	27.41	27.50	0	2,245	0.00%
2021/11/02	6	27.72	7	27.62	27.25	-1	2,299	-0.04%
2021/11/01	2	27.83	3	28.10	28.00	-1	2,317	-0.04%
2021/10/29	5	28.22	5.2	28.38	28.45	-0.2	2,317	-0.01%
2021/10/27	1	26.95	1	26.80	27.15	0	2,349	0.00%
2021/10/26	3	26.65	4	26.89	26.45	-1	2,400	-0.04%
2021/10/22	1	26.55	3	26.30	26.40	-2	2,489	-0.08%
2021/10/21	1	26.10	0	0.00	25.95	1	2,603	0.04%
2021/10/20	1	25.80	0	0.00	25.90	1	2,822	0.04%
2021/10/19	2	25.95	2	25.65	25.90	0	3,176	0.00%
2021/10/18	0	0.00	2	25.40	25.35	-2	3,608	-0.06%
2021/10/15	1	24.95	2	25.18	24.95	-1	3,854	-0.03%
2021/10/14	2	24.53	2	24.88	24.65	0	3,934	0.00%
2021/10/13	2	24.73	3	24.85	24.70	-1	3,973	-0.03%
2021/10/12	3	24.87	0	0.00	24.70	3	4,056	0.07%
2021/10/08	2.1	25.64	2	25.43	25.50	0.1	4,823	0.00%
2021/10/07	0	0.00	9	25.27	25.60	-9	4,935	-0.18%
2021/10/05	0	0.00	1	24.15	24.30	-1	5,241	-0.02%
2021/10/04	2	23.50	0	0.00	23.50	2	5,255	0.04%
2021/10/01	3	24.55	2	24.25	24.35	1	5,272	0.02%
2021/09/29	2	25.90	0	0.00	25.50	2	5,263	0.04%
2021/09/27	2	27.23	2	27.50	27.10	0	5,290	0.00%
2021/09/24	6	27.03	0	0.00	27.00	6	5,293	0.11%
2021/09/23	6	26.86	0	0.00	26.70	6	5,300	0.11%
2021/09/22	16	26.86	0	0.00	26.80	16	5,317	0.30%
2021/09/16	6	27.37	0	0.00	27.05	6	5,331	0.11%
2021/09/15	1	28.45	2	28.35	28.15	-1	5,410	-0.02%
2021/09/14	1	29.00	0	0.00	28.95	1	5,463	0.02%
2021/09/13	7	29.68	2	29.70	29.30	5	5,467	0.09%
2021/09/10	9	29.93	5	29.89	30.25	4	5,451	0.07%
2021/09/09	5	29.02	1	29.15	29.20	4	5,430	0.07%
2021/09/07	7	29.51	9	29.53	28.90	-2	5,441	-0.04%
2021/09/06	11	30.20	1	30.55	29.10	10	5,416	0.18%
2021/09/03	7	30.34	3	30.50	30.25	4	5,398	0.07%
2021/09/02	10	30.48	9	30.71	30.15	1	5,393	0.02%
2021/09/01	3.1	29.97	2	30.30	30.15	1.1	5,312	0.02%
2021/08/31	0	0.00	2	29.48	29.55	-2	5,288	-0.04%
2021/08/30	0	0.00	5	29.15	29.10	-5	5,285	-0.09%
2021/08/27	7	28.81	1	29.20	28.80	6	5,387	0.11%
2021/08/26	5	28.84	5	29.08	29.00	0	5,391	0.00%
2021/08/25	3	28.13	5	28.05	28.45	-2	5,395	-0.04%
2021/08/24	6	27.18	5	27.09	27.00	1	5,391	0.02%
2021/08/23	0	0.00	7	26.99	27.05	-7	5,400	-0.13%
2021/08/19	8	26.62	0	0.00	26.00	8	5,399	0.15%
2021/08/18	7	26.52	11	27.03	27.40	-4	5,390	-0.07%
2021/08/17	8	27.45	8	27.49	26.55	0	5,404	0.00%
2021/08/16	1	27.05	3	26.90	26.90	-2	5,210	-0.04%
2021/08/13	2	28.98	0	0.00	28.00	2	5,211	0.04%
2021/08/12	1	29.10	4	29.08	29.35	-3	5,205	-0.06%
2021/08/11	1	29.40	0	0.00	28.30	1	5,234	0.02%
2021/08/10	4	29.71	3	30.05	29.55	1	5,218	0.02%
2021/08/09	0	0.00	2	30.70	29.60	-2	5,237	-0.04%
2021/08/06	10	31.04	5	31.04	30.65	5	5,251	0.10%
2021/08/05	7	30.70	9	31.03	30.50	-2	5,237	-0.04%
2021/08/04	4	30.50	1	30.90	30.40	3	5,317	0.06%
2021/08/03	4	30.44	10	30.80	30.70	-6	5,392	-0.11%
2021/08/02	2	29.83	3	30.05	29.70	-1	5,327	-0.02%
2021/07/30	10	30.21	8	30.46	29.65	2	5,358	0.04%
2021/07/29	3	29.35	2	29.45	29.45	1	5,364	0.02%
2021/07/28	3	29.37	15	30.26	29.05	-12	5,426	-0.22%
2021/07/27	7	31.52	5	32.07	30.40	2	5,510	0.04%
2021/07/26	23	32.86	6	32.26	31.95	17	5,751	0.30%
2021/07/23	23	31.69	51	31.63	32.75	-28	5,687	-0.49%
2021/07/22	59	30.92	65	31.34	32.15	-6	5,445	-0.11%
2021/07/21	22	30.42	55	29.69	29.85	-33	5,087	-0.65%
2021/07/20	6	28.93	2	29.23	28.60	4	4,914	0.08%
2021/07/19	14	29.21	1	29.25	29.00	13	4,937	0.26%
2021/07/16	14	29.54	7	29.45	29.55	7	4,978	0.14%
2021/07/15	65	31.48	47.1	32.96	29.75	17.9	5,020	0.36%
2021/07/14	2	29.93	22	30.10	31.00	-20	4,303	-0.46%
2021/07/13	30	30.04	7	30.46	29.20	23	4,212	0.55%
2021/07/12	27	29.52	16	29.69	30.00	11	4,084	0.27%
2021/07/09	0	0.00	0.2	28.25	28.40	-0.2	3,924	0.00%
2021/07/08	1	28.20	1	28.20	28.15	0	3,980	0.00%
2021/07/07	1	27.85	2	28.25	27.90	-1	4,011	-0.02%
2021/07/06	1	27.95	0	0.00	27.95	1	4,063	0.02%
2021/07/05	55	28.62	55	28.43	28.30	0	4,169	0.00%
2021/07/02	0	0.00	2	27.68	27.65	-2	4,392	-0.05%
2021/07/01	2	27.65	1	28.10	27.10	1	4,503	0.02%
2021/06/30	2	27.43	2	27.68	27.45	0	4,548	0.00%
2021/06/29	2	28.05	4	28.45	27.40	-2	4,592	-0.04%
2021/06/28	2	27.63	1	27.95	28.00	1	4,656	0.02%
2021/06/25	2	28.25	0	0.00	28.00	2	4,653	0.04%
2021/06/24	65	28.51	63	27.99	28.50	2	4,636	0.04%
2021/06/23	3	27.53	12	27.64	27.70	-9	4,510	-0.20%
2021/06/22	2	26.48	3	26.47	26.25	-1	4,483	-0.02%
2021/06/21	56	26.90	55	26.37	26.20	1	4,503	0.02%
2021/06/17	1	26.80	3	27.17	27.50	-2	4,659	-0.04%
2021/06/16	4	26.94	1	26.85	26.75	3	4,700	0.06%
2021/06/15	1	27.25	5	27.43	27.55	-4	4,734	-0.08%
2021/06/11	4	27.70	1	27.50	27.30	3	4,847	0.06%
2021/06/10	1	27.05	4	27.65	27.55	-3	5,292	-0.06%
2021/06/09	1	27.00	6	26.93	27.00	-5	5,406	-0.09%
2021/06/08	2	26.45	0	0.00	26.65	2	5,410	0.04%
2021/06/07	0	0.00	1	26.50	26.40	-1	5,427	-0.02%
2021/06/04	9	26.62	2	27.10	26.30	7	5,450	0.13%
2021/06/03	2	26.76	5	27.13	27.20	-3	5,382	-0.06%
2021/06/02	10	27.26	3	27.20	26.90	7	5,431	0.13%
2021/06/01	2	26.90	14	26.97	27.30	-12	5,540	-0.22%
2021/05/31	3	26.57	67	26.30	26.50	-64	5,655	-1.13%
2021/05/28	6	26.30	1	26.35	26.05	5	5,667	0.09%
2021/05/27	1	25.05	3	25.85	25.65	-2	5,669	-0.04%
2021/05/26	2	25.25	2	25.60	25.45	0	5,678	0.00%
2021/05/25	63	25.64	6	25.74	25.40	57	5,697	1.00%
2021/05/24	3	24.45	2	24.80	24.85	1	5,695	0.02%
2021/05/21	2	23.85	5	23.97	24.05	-3	5,712	-0.05%
2021/05/20	2	23.65	11	24.00	23.30	-9	5,729	-0.16%
2021/05/19	2	23.50	2	23.55	23.95	0	5,765	0.00%
2021/05/18	0	0.00	5	21.74	22.65	-5	5,860	-0.09%
2021/05/17	3	21.75	0	0.00	20.60	3	5,872	0.05%
2021/05/14	5	23.13	2	23.40	22.85	3	5,832	0.05%
2021/05/13	13	23.33	5	23.32	22.95	8	5,788	0.14%
2021/05/12	4	24.44	5	23.45	22.95	-1	5,759	-0.02%
2021/05/11	3	26.13	0	0.00	25.50	3	5,694	0.05%
2021/05/10	4	28.00	5	28.11	27.75	-1	5,618	-0.02%
2021/05/06	1	27.70	0	0.00	27.60	1	5,592	0.02%
2021/05/05	11	28.19	0	0.00	28.00	11	5,559	0.20%
2021/05/04	7	29.58	1	30.50	28.95	6	5,481	0.11%
2021/05/03	35	32.21	15	31.76	31.50	20	5,347	0.37%
2021/04/29	0	0.00	13.6	35.00	35.00	-13.6	5,012	-0.27%
2021/04/28	0	0.00	1	32.10	31.85	-1	4,911	-0.02%
2021/04/27	2	31.55	4	32.61	31.35	-2	4,868	-0.04%
2021/04/26	2	31.80	1	32.35	31.50	1	4,819	0.02%
2021/04/23	1	31.50	7	30.32	31.45	-6	4,781	-0.13%
2021/04/22	7	31.26	3	31.85	30.20	4	4,736	0.08%
2021/04/21	4	31.45	11	31.63	31.75	-7	4,716	-0.15%
2021/04/20	3	30.55	12	30.69	30.85	-9	4,625	-0.19%
2021/04/19	2	29.88	0	0.00	30.00	2	4,658	0.04%
2021/04/16	1	30.15	1	30.50	30.25	0	4,789	0.00%
2021/04/15	1.7	30.01	1	30.45	30.45	0.7	4,835	0.02%
2021/04/14	6	29.22	12	29.79	29.75	-6	4,875	-0.12%
2021/04/13	0	0.00	5	31.28	30.65	-5	4,971	-0.10%
2021/04/12	1	32.00	2	31.50	31.40	-1	5,074	-0.02%
2021/04/09	2	31.70	4.3	31.83	31.45	-2.3	5,308	-0.04%
2021/04/08	18	32.38	9	32.35	32.50	9	5,258	0.17%
2021/04/07	2	31.45	6	31.53	31.55	-4	5,053	-0.08%
2021/04/06	2	30.95	3	31.02	30.80	-1	4,980	-0.02%
2021/04/01	2	30.50	0	0.00	30.55	2	5,039	0.04%
2021/03/31	2.3	30.16	3	30.45	30.25	-0.7	5,029	-0.01%
2021/03/30	1	29.50	2	29.58	29.60	-1	5,009	-0.02%
2021/03/29	1	29.60	0	0.00	29.50	1	5,081	0.02%
2021/03/26	1	29.45	0	0.00	29.45	1	5,136	0.02%
2021/03/25	1	29.50	23	29.86	29.40	-22	5,195	-0.42%
2021/03/24	3	30.25	12	29.75	29.55	-9	5,198	-0.17%
2021/03/23	21	29.89	1	30.15	29.80	20	5,216	0.38%
2021/03/22	33	30.64	55	30.72	30.75	-22	5,186	-0.42%
2021/03/19	2	29.43	1	30.15	30.15	1	5,115	0.02%
2021/03/18	0	0.00	15	29.70	29.95	-15	5,102	-0.29%
2021/03/17	5	30.10	4	30.30	29.85	1	5,176	0.02%
2021/03/16	28	31.52	17	31.79	31.05	11	5,162	0.21%
2021/03/15	0	0.00	4	30.45	30.65	-4	4,861	-0.08%
2021/03/12	1	27.70	0	0.00	27.90	1	5,045	0.02%
2021/03/09	0	0.00	5	27.25	26.75	-5	5,271	-0.09%
2021/03/05	42	28.74	39	29.21	28.50	3	5,581	0.05%
2021/03/04	2	28.83	2	28.90	28.60	0	5,586	0.00%
2021/02/26	2	28.45	2	28.60	28.45	0	6,243	0.00%
2021/02/24	2	29.05	10	29.45	28.65	-8	7,997	-0.10%
2021/02/23	1	28.90	0	0.00	29.00	1	9,073	0.01%
2021/02/19	3	29.03	2	29.18	29.15	1	9,409	0.01%
2021/02/18	13	28.63	3	29.38	29.95	10	9,480	0.11%
2021/02/17	1	27.60	7	27.83	28.20	-6	9,364	-0.06%
2021/02/05	2	26.90	12	26.93	26.90	-10	9,352	-0.11%
2021/02/04	2	26.68	3	27.05	26.90	-1	9,448	-0.01%
2021/02/03	2	27.25	0	0.00	26.90	2	9,490	0.02%
2021/02/02	1	26.90	2	27.18	26.70	-1	9,535	-0.01%
2021/02/01	2	25.20	4	25.73	25.95	-2	9,590	-0.02%
2021/01/29	2	26.30	4	25.99	25.65	-2	9,685	-0.02%
2021/01/28	3	26.87	0	0.00	26.60	3	9,714	0.03%
2021/01/27	3	27.38	3	27.52	27.40	0	9,929	0.00%
2021/01/26	3	27.62	0	0.00	27.20	3	10,009	0.03%
2021/01/25	2	27.13	2	27.48	27.45	0	10,091	0.00%
2021/01/22	1	27.00	3	27.17	27.40	-2	10,238	-0.02%
2021/01/21	1	27.00	1	27.50	26.90	0	10,427	0.00%
2021/01/20	2	27.35	7	27.09	26.80	-5	10,967	-0.05%
2021/01/19	0	0.00	1	28.65	28.30	-1	11,098	-0.01%
2021/01/18	0	0.00	2.6	27.67	28.20	-2.6	11,831	-0.02%
2021/01/15	22	29.12	0	0.00	28.60	22	12,225	0.18%
2021/01/14	0	0.00	2	29.55	29.65	-2	12,507	-0.02%
2021/01/13	1	28.90	0	0.00	28.80	1	12,598	0.01%
2021/01/12	4	28.25	2.1	28.98	28.35	2	12,580	0.02%
2021/01/11	9	29.09	4	29.16	29.10	5	12,496	0.04%
2021/01/08	16	30.60	6	30.41	30.45	10	12,341	0.08%
2021/01/07	10	30.63	5	30.70	30.60	5	12,288	0.04%
2021/01/06	11	31.41	2	31.38	30.40	9	12,229	0.07%
2021/01/05	8.1	32.85	3	32.85	32.35	5.1	12,069	0.04%
2021/01/04	7	32.53	8	33.04	33.50	-1	12,059	-0.01%
2020/12/30	1	31.65	18	31.67	31.55	-17	11,785	-0.14%
2020/12/29	6	30.61	21	30.60	30.60	-15	11,705	-0.13%
2020/12/28	23	31.72	5	32.32	31.45	18	11,649	0.15%
2020/12/25	5	31.30	6	31.53	31.60	-1	11,527	-0.01%
2020/12/24	0	0.00	2	31.80	31.30	-2	11,481	-0.02%
2020/12/23	0	0.00	2	30.48	31.10	-2	11,414	-0.02%
2020/12/22	0	0.00	2	31.15	30.00	-2	11,371	-0.02%
2020/12/21	20	29.48	11	29.61	30.50	9	11,318	0.08%
2020/12/18	2	30.30	3	30.40	30.30	-1	11,252	-0.01%
2020/12/16	0	0.00	3	30.60	30.50	-3	11,203	-0.03%
2020/12/15	4	30.34	17	30.44	30.10	-13	11,195	-0.12%
2020/12/14	4	31.21	1	31.65	31.10	3	11,158	0.03%
2020/12/11	4	30.93	0	0.00	30.75	4	11,187	0.04%
2020/12/10	2	31.75	3	31.92	31.80	-1	11,294	-0.01%
2020/12/09	22	32.31	5	32.48	32.25	17	11,269	0.15%
2020/12/08	10	32.32	39	32.07	32.35	-29	11,115	-0.26%
2020/12/07	7	30.36	1	31.05	30.35	6	10,796	0.06%
2020/12/04	11	31.10	2	31.15	30.90	9	10,693	0.08%
2020/12/03	4	31.09	14	30.70	30.70	-10	10,603	-0.09%
2020/12/02	6	31.12	4	31.55	31.00	2	10,529	0.02%
2020/12/01	18	31.64	5	31.42	32.30	13	10,377	0.13%
2020/11/30	14	30.93	10	30.99	30.80	4	10,174	0.04%
2020/11/27	4	31.45	5	31.24	31.60	-1	10,085	-0.01%
2020/11/26	66	32.08	6	31.57	31.60	60	9,960	0.60%
2020/11/25	10	32.85	19.2	32.60	32.90	-9.2	9,749	-0.09%
2020/11/24	14	32.99	5	33.54	32.35	9	9,307	0.10%
2020/11/23	71	35.63	85	35.65	34.45	-14	8,807	-0.16%
2020/11/20	171.2	34.54	146	34.65	34.25	25.2	7,540	0.33%	大買/大賣/
2020/11/19	1	29.15	56	31.12	32.05	-55	6,443	-0.85%
2020/11/18	7	29.13	0	0.00	29.15	7	6,167	0.11%
2020/11/17	20	28.65	3	28.98	28.85	17	6,083	0.28%
2020/11/16	0	0.00	1	28.40	28.10	-1	6,065	-0.02%
2020/11/13	0	0.00	1	27.65	27.75	-1	6,086	-0.02%
2020/11/12	6	28.06	4	28.55	27.65	2	6,186	0.03%
2020/11/11	0	0.00	7	27.16	27.25	-7	6,147	-0.11%
2020/11/10	1	27.50	0	0.00	27.50	1	6,138	0.02%
2020/11/09	12	27.97	17	28.21	28.30	-5	6,107	-0.08%
2020/11/06	1	28.80	2	28.60	28.75	-1	6,048	-0.02%
2020/11/05	2	28.70	0	0.00	28.75	2	6,016	0.03%
2020/11/04	21	29.60	11	29.75	28.55	10	5,975	0.17%
2020/11/02	5	28.20	1	28.20	28.15	4	5,899	0.07%
2020/10/30	14	29.89	5	28.55	28.85	9	5,835	0.15%
2020/10/29	12	29.81	13	29.08	30.25	-1	5,724	-0.02%
2020/10/28	43	30.67	39	30.77	29.60	4	5,549	0.07%
2020/10/27	12	29.11	12	29.08	29.00	0	4,977	0.00%
2020/10/26	29	29.00	19	29.31	29.60	10	4,874	0.21%
2020/10/23	14	28.08	69.2	27.92	28.15	-55.2	4,240	-1.30%
2020/10/22	6	26.07	20	26.56	25.60	-14	4,063	-0.34%
2020/10/21	0	0.00	10	27.03	27.20	-10	4,189	-0.24%
2020/10/20	4	24.89	3	24.98	24.75	1	4,601	0.02%
2020/10/12	1	24.95	18	25.43	24.80	-17	5,011	-0.34%
2020/10/08	0	0.00	1	24.30	24.60	-1	4,909	-0.02%
2020/10/07	0	0.00	8	24.60	24.30	-8	4,939	-0.16%
2020/09/28	1	22.60	0	0.00	22.90	1	6,380	0.02%
2020/09/25	1	22.15	0	0.00	22.30	1	6,705	0.01%
2020/09/24	6	23.71	8	23.75	23.50	-2	7,220	-0.03%
2020/09/22	3	24.32	0	0.00	24.10	3	7,451	0.04%
2020/09/21	3	24.87	2	25.50	24.75	1	7,592	0.01%
2020/09/17	0	0.00	1	25.25	25.15	-1	7,869	-0.01%
2020/09/16	15	25.32	8	25.60	25.10	7	8,419	0.08%
2020/09/15	6	26.86	13	27.28	26.25	-7	8,361	-0.08%
2020/09/14	0	0.00	9	26.14	26.60	-9	8,192	-0.11%
2020/09/11	0	0.00	2	24.30	24.20	-2	8,199	-0.02%
2020/09/10	10	24.20	1.1	24.88	24.15	8.9	8,205	0.11%
2020/09/09	0	0.00	4	24.00	24.70	-4	8,221	-0.05%
2020/09/07	3	24.80	1	24.75	24.20	2	8,243	0.02%
2020/09/04	1	24.50	0	0.00	24.65	1	8,351	0.01%
2020/09/03	1	25.00	0	0.00	24.70	1	8,335	0.01%
2020/09/02	3	25.35	34	25.14	25.25	-31	8,359	-0.37%
2020/09/01	4	24.35	6	24.32	24.35	-2	8,310	-0.02%
2020/08/31	3	23.80	2	24.60	23.75	1	8,304	0.01%
2020/08/28	0	0.00	1	24.30	24.20	-1	8,290	-0.01%
2020/08/27	5	24.33	1	24.55	24.45	4	8,356	0.05%
2020/08/26	2	24.90	1	25.15	24.85	1	8,479	0.01%
2020/08/25	3	24.67	2	24.55	24.75	1	8,569	0.01%
2020/08/24	20	24.35	5	24.37	24.45	15	8,550	0.18%
2020/08/21	2	24.60	2	24.05	24.60	0	8,555	0.00%
2020/08/20	24	24.15	3	24.37	23.85	21	8,522	0.25%
2020/08/19	5	26.09	1	26.45	26.00	4	8,427	0.05%
2020/08/18	16	26.37	3	26.40	26.20	13	8,396	0.15%
2020/08/17	3	28.12	17	28.05	28.40	-14	8,285	-0.17%
2020/08/14	2	26.73	14	27.11	27.80	-12	8,243	-0.15%
2020/08/13	1	27.45	0	0.00	26.85	1	8,268	0.01%
2020/08/12	12	26.40	1	26.60	26.90	11	8,265	0.13%
2020/08/11	4	26.74	2	27.15	26.80	2	8,280	0.02%
2020/08/10	3	27.87	6	28.30	27.90	-3	8,278	-0.04%
2020/08/07	4	28.39	7	28.10	28.10	-3	8,298	-0.04%
2020/08/06	13	29.52	15	29.43	28.65	-2	8,263	-0.02%
2020/08/05	55	28.45	0	0.00	28.50	55	8,069	0.68%
2020/08/04	0	0.00	4	27.83	27.90	-4	8,049	-0.05%
2020/08/03	3	28.20	14	28.01	28.00	-11	8,009	-0.14%
2020/07/31	16	27.87	17	27.87	27.80	-1	8,004	-0.01%
2020/07/30	16	28.17	24	28.19	28.30	-8	8,029	-0.10%
2020/07/29	13	26.93	8	26.49	27.25	5	7,957	0.06%
2020/07/28	38	28.33	13	29.29	27.40	25	7,841	0.32%
2020/07/27	27	31.36	30	31.80	30.40	-3	7,617	-0.04%
2020/07/24	15	31.24	60	31.99	32.10	-45	7,181	-0.63%
2020/07/23	2	29.30	0	0.00	29.20	2	6,628	0.03%
2020/07/22	1	29.70	0	0.00	29.60	1	6,567	0.02%
2020/07/21	1	29.15	12	28.91	29.40	-11	6,486	-0.17%
2020/07/20	2	26.00	6	26.10	27.45	-4	6,394	-0.06%
2020/07/17	55	29.63	15	28.46	27.40	40	6,359	0.63%
2020/07/16	1	28.35	1	28.30	28.15	0	6,363	0.00%
2020/07/15	0	0.00	3	28.60	27.50	-3	6,347	-0.05%
2020/07/14	13	28.58	5	28.83	27.90	8	6,334	0.13%
2020/07/13	10	28.57	10.2	27.35	29.60	-0.2	6,287	0.00%
2020/07/10	8	28.93	43	28.36	28.95	-35	6,155	-0.57%
2020/07/09	6	31.71	10	32.52	31.40	-4	6,083	-0.07%
2020/07/08	35	33.61	20	34.16	33.00	15	5,942	0.25%
2020/07/07	56	34.09	55	33.55	34.20	1	5,589	0.02%
2020/07/06	68	30.81	58	31.61	32.15	10	4,892	0.20%
2020/07/03	74	28.51	55	28.86	29.25	19	4,582	0.41%
2020/07/02	0	0.00	3	26.60	26.60	-3	4,051	-0.07%
2020/07/01	1	22.75	0	0.00	24.20	1	3,952	0.03%
2020/06/30	1	21.85	11	22.54	22.00	-10	3,806	-0.26%
2020/06/29	9	23.44	4	23.74	23.60	5	3,652	0.14%
2020/06/24	4	23.90	7	23.88	23.80	-3	3,517	-0.09%
2020/06/23	24	24.69	2	24.28	23.65	22	3,383	0.65%
2020/06/22	1	22.95	5.1	22.95	22.95	-4.1	2,833	-0.14%
2020/06/19	23	20.90	2	20.90	20.90	21	2,835	0.74%
2020/06/18	3	18.82	0.9	18.80	19.00	2.1	2,799	0.07%
2020/06/17	0.7	17.95	0	0.00	18.10	0.7	2,732	0.02%
2020/06/16	0.2	17.60	0	0.00	17.90	0.2	2,761	0.01%
2020/06/12	1	17.45	0	0.00	18.00	1	2,825	0.04%
2020/06/11	2	18.00	1	18.50	17.75	1	2,856	0.04%
2020/06/04	0	0.00	1	17.90	17.75	-1	3,498	-0.03%
2020/06/03	2	18.03	0	0.00	17.95	2	3,504	0.06%
2020/06/02	2	18.28	3	17.83	18.00	-1	3,450	-0.03%
2020/05/28	0	0.00	10	17.38	16.65	-10	3,311	-0.30%
2020/05/22	0	0.00	3	17.00	16.65	-3	3,428	-0.09%
2020/05/21	0	0.00	1	17.20	17.00	-1	3,421	-0.03%
2020/05/20	0	0.00	1	17.25	17.05	-1	3,413	-0.03%
2020/05/19	1	16.70	0	0.00	17.00	1	3,382	0.03%
2020/05/15	3	17.18	2	17.20	17.05	1	3,320	0.03%
2020/04/29	1	15.25	1	15.25	15.25	0	3,165	0.00%
2020/04/27	2	14.75	2	14.90	14.95	0	3,192	0.00%
2020/04/24	3	15.13	7	14.85	14.65	-4	3,181	-0.13%
2020/04/21	3	14.90	6	15.06	14.45	-3	3,198	-0.09%
2020/04/20	4	14.90	0	0.00	14.90	4	3,148	0.13%
2020/04/17	5	14.88	2	15.10	14.25	3	3,128	0.10%
2020/04/15	1	14.40	1	14.20	14.40	0	3,262	0.00%
2020/04/14	6	14.28	2	14.45	14.25	4	3,270	0.12%
2020/04/13	1	13.75	2	13.80	13.70	-1	3,203	-0.03%
2020/04/10	1	14.00	0	0.00	14.05	1	3,200	0.03%
2020/04/07	2	13.25	2	13.50	13.50	0	3,161	0.00%
2020/04/06	1	12.65	1	12.85	12.95	0	3,132	0.00%
2020/03/27	0	0.00	1	12.25	12.25	-1	3,176	-0.03%
2020/03/24	1	11.70	1	11.85	11.95	0	3,159	0.00%
2020/03/17	0	0.00	19	13.05	13.10	-19	3,214	-0.59%
2020/03/16	6	15.50	6	15.08	14.30	0	3,185	0.00%
2020/03/13	0	0.00	5	15.75	15.80	-5	3,098	-0.16%
2020/03/12	7	18.64	7	18.63	17.50	0	2,996	0.00%
2020/03/10	1	16.75	1	16.90	17.15	0	2,373	0.00%
2020/02/27	6	17.32	6	16.95	16.90	0	2,256	0.00%
2020/02/26	3	18.30	3	18.55	17.75	0	2,319	0.00%
2020/02/20	0	0.00	8	17.78	17.95	-8	2,447	-0.33%
2020/02/19	0	0.00	5	17.65	17.45	-5	2,537	-0.20%
2020/02/04	1	15.30	1	15.55	15.90	0	2,865	0.00%
2020/02/03	0	0.00	1	14.55	14.90	-1	2,965	-0.03%
2020/01/31	1	15.95	0	0.00	15.95	1	3,036	0.03%
2020/01/30	11	16.45	0	0.00	16.40	11	3,109	0.35%
2020/01/20	0	18.15	0	0.00	18.20	0	3,153	0.00%
2020/01/16	7	18.33	6	18.32	18.20	1	3,353	0.03%
2020/01/14	9	18.31	10	18.17	18.60	-1	3,668	-0.03%
2020/01/10	6	18.32	1	17.70	17.80	5	4,358	0.11%
2020/01/03	0.1	17.70	0	0.00	17.75	0.1	5,312	0.00%
2019/12/25	1	18.05	0	0.00	18.05	1	9,302	0.01%
2019/12/17	0	0.00	1	19.25	19.20	-1	9,449	-0.01%
2019/11/27	0	0.00	7	19.10	19.00	-7	10,725	-0.07%
2019/11/26	0.2	19.10	0	0.00	19.10	0.2	10,760	0.00%
2019/11/21	0.2	19.10	10	19.18	19.10	-9.8	10,801	-0.09%
2019/11/20	25	19.20	15	19.36	19.10	10	10,899	0.09%
2019/11/19	0	0.00	0.2	19.30	19.35	-0.2	10,952	0.00%
2019/11/11	0.3	17.10	6	17.25	17.10	-5.7	11,095	-0.05%
2019/11/06	0	0.00	1.6	18.23	18.30	-1.6	11,229	-0.01%
2019/11/05	10.4	18.97	9	19.95	18.90	1.4	11,211	0.01%
2019/11/04	4.1	21.06	0	0.00	20.75	4.1	11,288	0.04%
2019/10/23	3	12.70	0	0.00	12.75	3	11,215	0.03%
2019/10/22	3	12.75	1	13.00	12.60	2	11,234	0.02%
2019/10/21	3	13.03	6	13.07	12.85	-3	11,267	-0.03%
2019/10/18	5	13.65	8	13.46	13.40	-3	11,359	-0.03%
2019/10/17	13	13.47	0	0.00	13.55	13	11,532	0.11%
2019/10/16	0	0.00	1	13.75	13.60	-1	11,948	-0.01%
2019/10/15	0	0.00	1	13.65	13.55	-1	11,954	-0.01%
2019/10/14	6	13.51	4	13.55	13.60	2	12,085	0.02%
2019/10/09	6	14.17	0	0.00	14.30	6	12,259	0.05%
2019/10/08	0	0.00	15	14.15	14.10	-15	12,546	-0.12%
2019/10/07	3	14.67	16	14.82	14.30	-13	12,384	-0.10%
2019/10/04	1	13.85	0	0.00	14.00	1	11,820	0.01%
2019/10/03	9	13.81	3	13.77	13.70	6	11,663	0.05%
2019/10/01	1	13.85	0	0.00	13.50	1	11,294	0.01%
2019/09/27	3	13.93	1	13.45	13.45	2	11,058	0.02%
2019/09/26	53	14.51	38.4	14.24	14.25	14.6	10,717	0.14%
2019/09/25	3	14.28	77	14.38	14.50	-74	10,322	-0.72%
2019/09/24	81	14.82	127	14.34	14.30	-46	9,829	-0.47%	大賣/
2019/09/23	167	13.30	62	13.41	14.00	105	8,719	1.20%	大買/鉅額交易
2019/09/20	16	12.01	37	12.27	12.85	-21	7,590	-0.28%
2019/09/19	10	11.40	25	11.66	11.70	-15	6,828	-0.22%
2019/09/16	5	11.30	0	0.00	11.25	5	6,689	0.07%
2019/09/12	0	0.00	1	11.50	11.40	-1	6,679	-0.01%
2019/09/11	1	11.40	20	11.35	11.35	-19	6,622	-0.29%
2019/09/10	10	11.30	0	0.00	11.35	10	6,614	0.15%
2019/09/06	0	0.00	2	11.78	11.70	-2	6,571	-0.03%
2019/09/05	22.4	11.87	9	11.94	11.75	13.4	6,568	0.20%
2019/09/04	0	0.00	36	11.84	11.90	-36	6,586	-0.55%
2019/09/03	1	11.50	10	11.60	11.45	-9	6,510	-0.14%
2019/08/30	27	11.58	2	11.60	11.55	25	6,404	0.39%
2019/08/29	22	11.78	42	11.96	11.70	-20	6,326	-0.32%
2019/08/28	13	11.66	10	11.70	11.55	3	5,999	0.05%
2019/08/27	22	11.55	0	0.00	11.45	22	5,865	0.38%
2019/08/26	9	11.48	9	11.46	11.35	0	5,777	0.00%
2019/08/23	10	11.60	0	0.00	11.50	10	5,731	0.17%
2019/08/22	35	11.59	14	11.82	11.40	21	5,660	0.37%
2019/08/21	33	11.75	35	11.80	11.65	-2	5,538	-0.04%
2019/08/20	10	11.55	20	11.75	11.45	-10	5,295	-0.19%
2019/08/19	0	0.00	46	11.61	11.55	-46	5,280	-0.87%
2019/08/16	0	0.00	4	11.35	11.30	-4	5,185	-0.08%
2019/08/15	1	11.00	0	0.00	11.10	1	5,133	0.02%
2019/08/14	13	11.38	0	0.00	11.30	13	5,099	0.25%
2019/08/13	10	11.40	0	0.00	11.30	10	4,980	0.20%
2019/08/12	0	0.00	16	11.89	11.80	-16	4,881	-0.33%
2019/08/08	1	11.00	0	0.00	11.05	1	4,652	0.02%
2019/08/07	0	0.00	10	10.35	10.05	-10	4,580	-0.22%
2019/08/06	11	10.57	2	10.38	10.50	9	4,524	0.20%
2019/08/05	0	0.00	2	10.85	10.60	-2	4,498	-0.04%
2019/08/02	2	11.10	12	10.98	10.90	-10	4,487	-0.22%
2019/08/01	10	11.20	0	0.00	11.20	10	4,462	0.22%
2019/07/30	11	11.03	1	11.20	11.05	10	4,383	0.23%
2019/07/29	0	0.00	5	11.55	11.50	-5	4,347	-0.12%
2019/07/26	22	11.90	10	11.85	11.65	12	4,311	0.28%
2019/07/25	10	11.95	6	11.98	12.10	4	4,237	0.09%
2019/07/24	0	0.00	17	11.94	11.90	-17	4,191	-0.41%
2019/07/23	41	11.99	39	11.86	11.75	2	4,095	0.05%
2019/07/22	29	12.36	10	12.70	12.20	19	3,954	0.48%
2019/07/19	4	12.45	50	12.50	12.50	-46	3,741	-1.23%
2019/07/18	62	12.08	69	12.10	11.90	-7	3,469	-0.20%
2019/07/17	25	10.98	55	11.35	11.70	-30	2,972	-1.01%
2019/07/16	12	11.07	6	11.03	11.20	6	2,851	0.21%
2019/07/15	40	10.62	20	10.55	11.10	20	2,618	0.76%
2019/07/12	0	0.00	70	10.14	10.20	-70	2,193	-3.19%
2019/07/09	20	9.25	0	0.00	9.17	20	1,788	1.12%
2019/06/24	10	9.40	0	0.00	9.36	10	1,876	0.53%
2019/06/21	15	9.53	0	0.00	9.53	15	1,939	0.77%
2019/06/18	0	0.00	5	9.55	9.58	-5	2,230	-0.22%
2019/06/14	15	9.91	0	0.00	9.66	15	2,225	0.67%
2019/06/13	15	9.65	0	0.00	9.53	15	2,158	0.69%
2019/06/12	11	10.14	0	0.00	9.91	11	2,123	0.52%
2019/06/04	0	0.00	2	9.21	9.21	-2	1,897	-0.11%
2019/05/31	2	9.55	0	0.00	9.48	2	1,907	0.10%
2019/05/23	0	0.00	2	8.83	8.91	-2	1,951	-0.10%
2019/05/22	0.2	8.98	0	0.00	8.85	0.2	1,987	0.01%
2019/05/20	3	8.70	0	0.00	8.59	3	2,111	0.14%
2019/05/15	0.1	9.60	0	0.00	9.53	0.1	2,091	0.00%
2019/05/09	3	9.80	0	0.00	9.61	3	2,029	0.15%
2019/05/07	2	10.30	2	10.23	10.20	0	1,984	0.00%
2019/05/06	17.1	10.03	5	10.00	10.05	12.1	1,955	0.62%
2019/05/02	13	10.40	62	10.35	10.50	-49	1,889	-2.59%
2019/04/30	16	10.80	0	0.00	10.80	16	1,762	0.91%
2019/04/22	7	12.50	0	0.00	12.50	7	1,691	0.41%
2019/04/16	10	13.00	0	0.00	13.15	10	1,651	0.61%
2019/04/10	3	13.35	0	0.00	13.35	3	1,842	0.16%
2019/04/02	2	13.25	0	0.00	13.35	2	1,783	0.11%
2019/04/01	0	0.00	2	13.60	13.35	-2	1,765	-0.11%
2019/03/28	2	13.55	0	0.00	13.55	2	1,703	0.12%
2019/03/27	2	13.80	2	13.80	13.95	0	1,625	0.00%
2019/03/26	4	13.65	3	14.00	13.50	1	1,579	0.06%
2019/03/25	4	13.63	0	0.00	13.65	4	1,506	0.27%
2019/03/22	0	0.00	5	13.50	13.90	-5	1,391	-0.36%
2019/03/19	10	12.90	0	0.00	12.85	10	1,266	0.79%
2019/02/15	2	11.90	0	0.00	11.65	2	1,069	0.19%
2019/02/14	2	11.90	0	0.00	11.85	2	1,094	0.18%
2019/02/13	2	11.75	0	0.00	11.65	2	1,086	0.18%
2019/02/12	0	0.00	2	11.60	11.50	-2	1,077	-0.19%
2019/01/21	0	11.95	0	0.00	11.75	0	1,089	0.00%
2019/01/08	0	0.00	3	12.02	11.75	-3	1,115	-0.27%
2019/01/04	3	11.90	0	0.00	11.70	3	1,128	0.27%
2019/01/02	3	11.30	3	11.55	11.60	0	913	0.00%
2018/12/11	0	0.00	1	11.60	12.10	-1	775	-0.13%
2018/12/06	1	12.30	0	0.00	11.60	1	729	0.14%
2018/11/22	0	10.65	0	0.00	10.55	0	596	0.00%
2018/10/29	0	9.30	0	0.00	9.10	0	567	0.00%
2018/10/26	0	9.23	0	0.00	9.03	0	569	0.00%
2018/10/25	1	9.80	0	0.00	9.54	1	552	0.18%
2018/10/23	0	0.00	2	10.40	10.25	-2	545	-0.37%
2018/10/18	2	10.50	0	0.00	10.55	2	546	0.37%
2018/09/10	5	12.00	4	12.00	11.70	1	1,395	0.07%
2018/09/07	0	0.00	1	13.00	12.50	-1	1,391	-0.07%
2018/08/20	0	0.00	1	13.15	13.05	-1	1,844	-0.05%
2018/08/14	12	13.20	12	13.02	13.25	0	1,930	0.00%
2018/08/13	5	13.80	0	0.00	13.55	5	1,937	0.26%
2018/07/31	0	0.00	41	14.02	14.05	-41	1,945	-2.11%
2018/07/23	5	14.10	0	0.00	13.85	5	1,973	0.25%
2018/07/20	5	14.10	0	0.00	14.05	5	1,979	0.25%
2018/07/18	2	14.40	0	0.00	14.30	2	1,985	0.10%
2018/07/17	2	14.45	0	0.00	14.50	2	1,950	0.10%
2018/07/13	2	14.70	0	0.00	14.70	2	1,946	0.10%
2018/07/12	10	14.70	1	14.70	14.70	9	1,939	0.46%
2018/07/11	0	0.00	10	14.90	14.75	-10	1,937	-0.52%
2018/07/04	0	0.00	10	16.15	16.05	-10	1,902	-0.53%
2018/07/03	0	0.00	1	16.25	16.40	-1	1,914	-0.05%
2018/07/02	1	16.40	0	0.00	16.45	1	1,871	0.05%
2018/06/28	5	16.15	0	0.00	16.05	5	1,804	0.28%
2018/06/27	5	17.04	2	16.40	16.40	3	1,795	0.17%
2018/06/25	0	0.00	1	15.85	15.70	-1	1,550	-0.06%
2018/06/22	2	16.08	2	16.00	16.00	0	1,549	0.00%
2018/06/21	0	0.00	1	15.65	15.85	-1	1,529	-0.07%
2018/06/13	15	15.84	0	0.00	15.60	15	1,458	1.03%
2018/06/12	8	15.76	0	0.00	16.10	8	1,440	0.56%
2018/06/11	22	15.70	0	0.00	16.10	22	1,408	1.56%
2018/06/06	1	15.40	1	15.60	15.70	0	1,356	0.00%
2018/06/05	2	15.00	1	15.00	14.90	1	1,289	0.08%
2018/06/01	21	14.80	0	0.00	14.75	21	1,305	1.61%
2018/05/31	2	14.80	0	0.00	14.70	2	1,299	0.15%
2018/05/30	6	14.52	0	0.00	14.80	6	1,309	0.46%
2018/05/29	3	14.50	1	14.60	14.80	2	1,264	0.16%
2018/05/28	10	14.60	0	0.00	14.45	10	1,261	0.79%
2018/05/23	1	14.55	0	0.00	14.65	1	1,264	0.08%
2018/05/22	1	14.40	0	0.00	14.50	1	1,228	0.08%
2018/05/16	0	0.00	8	13.85	13.60	-8	1,261	-0.63%
2018/03/27	10	15.40	0	0.00	15.25	10	2,535	0.39%
2018/03/26	1	15.40	0	0.00	15.20	1	2,527	0.04%
2018/03/09	10	17.58	10	17.50	17.00	0	2,732	0.00%
2018/02/23	1	16.55	0	0.00	16.60	1	3,066	0.03%
2018/02/06	0	16.25	0	0.00	16.10	0	3,581	0.00%
2018/01/25	1	19.30	8	19.80	19.15	-7	4,038	-0.17%
2018/01/24	0	18.45	12	18.21	18.45	-12	3,810	-0.31%
2018/01/23	15	18.32	0	0.00	18.25	15	3,852	0.39%
2018/01/19	0	0.00	11	18.17	18.20	-11	4,186	-0.26%
2018/01/18	0	0.00	5	18.75	18.20	-5	4,325	-0.12%
2018/01/17	0	18.00	15	18.13	18.05	-15	4,223	-0.36%
2018/01/12	2	16.70	2	16.70	16.75	0	4,194	0.00%
2018/01/09	5	17.10	0	0.00	16.95	5	4,259	0.12%
2018/01/04	2	17.15	0	0.00	17.50	2	4,645	0.04%