揚智 (3041)-國泰-新莊券商分點個股進出

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	22.85	0	0.00	23.00	0	7,987	0.00%
2024/04/29	0.2	22.01	0.5	22.15	22.00	-0.2	8,010	0.00%
2024/04/26	6.5	22.05	0	0.00	21.90	6.5	8,044	0.08%
2024/04/25	1.2	22.07	2.3	21.95	22.15	-1.1	8,077	-0.01%
2024/04/24	2.3	21.74	1.6	21.67	21.75	0.7	8,128	0.01%
2024/04/23	1	21.30	3.5	21.45	21.30	-2.5	8,181	-0.03%
2024/04/22	4.3	20.99	0.9	21.30	20.80	3.4	8,268	0.04%
2024/04/19	8	21.95	11	22.12	21.90	-3	8,304	-0.04%
2024/04/18	1.3	22.39	8.2	22.36	22.50	-6.9	8,345	-0.08%
2024/04/17	7	22.45	0.3	22.24	22.85	6.7	8,389	0.08%
2024/04/16	3.7	21.59	1.5	21.84	21.80	2.2	8,464	0.03%
2024/04/15	2	22.65	23.4	22.61	22.60	-21.3	8,499	-0.25%
2024/04/12	1.1	23.49	0	0.00	23.45	1.1	8,551	0.01%
2024/04/11	0.1	23.44	0	23.35	23.40	0.1	8,614	0.00%
2024/04/10	0	0.00	10	23.60	23.70	-10	8,640	-0.12%
2024/04/09	2.1	23.34	3	23.27	23.35	-0.9	8,670	-0.01%
2024/04/08	23.1	23.50	0	0.00	23.45	23.1	8,678	0.27%
2024/04/03	0	23.80	1	23.55	23.75	-1	8,746	-0.01%
2024/04/02	3	23.95	3	23.87	23.75	0	8,885	0.00%
2024/04/01	0.1	24.09	7	24.13	24.05	-6.9	9,086	-0.08%
2024/03/29	0	23.50	3	23.90	23.60	-3	9,274	-0.03%
2024/03/28	9	23.65	15	23.62	23.60	-6	9,415	-0.06%
2024/03/27	5.1	24.30	11	24.12	23.90	-5.9	9,453	-0.06%
2024/03/26	3.1	24.29	2	24.13	24.40	1.1	9,497	0.01%
2024/03/25	6	24.43	5	24.39	24.25	1	9,530	0.01%
2024/03/22	4	24.03	10	24.46	24.50	-6	9,580	-0.06%
2024/03/21	50.2	24.61	35	24.34	25.00	15.2	9,671	0.16%
2024/03/20	20	21.76	25	22.52	23.35	-5	9,864	-0.05%
2024/03/19	39.1	21.13	39	21.40	21.25	0	9,797	0.00%
2024/03/18	17.4	22.05	2.2	22.05	22.05	15.3	9,594	0.16%
2024/03/15	29	24.50	0	0.00	24.50	29	9,738	0.30%
2024/03/13	13.1	27.69	0	27.40	27.20	13	10,309	0.13%
2024/03/12	5	28.28	2	28.50	28.30	3	11,489	0.03%
2024/03/11	0	28.90	3	28.62	28.60	-3	12,085	-0.02%
2024/03/08	19.3	28.52	22	28.59	28.55	-2.7	12,203	-0.02%
2024/03/07	19.5	29.43	16	29.77	29.25	3.5	12,354	0.03%
2024/03/06	17.3	30.28	10	30.50	30.00	7.3	13,096	0.06%
2024/03/05	31	30.72	21	30.53	30.40	10	13,174	0.08%
2024/03/04	9	31.43	10	31.92	31.45	-1	13,213	-0.01%
2024/03/01	5	31.47	14	31.85	31.35	-9	13,341	-0.07%
2024/02/29	14	31.48	13.1	31.29	31.20	0.9	13,444	0.01%
2024/02/27	49	32.04	43	31.61	31.40	6	13,667	0.04%
2024/02/26	66	31.59	66.2	31.72	32.10	-0.2	14,115	0.00%
2024/02/23	113.1	32.07	68.1	32.78	31.45	45	15,061	0.30%	大買/
2024/02/22	87	32.37	88	32.47	32.25	-1	15,866	-0.01%
2024/02/21	77.1	31.71	82.1	31.75	31.45	-5	15,756	-0.03%
2024/02/20	343.2	33.12	326.3	32.48	32.00	16.9	17,219	0.10%	大買/大賣/
2024/02/19	15	29.92	105	29.85	31.25	-90	16,445	-0.55%	大賣/
2024/02/16	13	27.33	8	27.34	28.45	5	16,329	0.03%
2024/02/15	7	26.01	2	26.30	25.90	5	16,337	0.03%
2024/02/05	13	26.53	10	26.28	26.15	3	16,428	0.02%
2024/02/02	44.1	27.84	43	27.94	27.70	1.1	16,637	0.01%
2024/02/01	52.4	27.65	39	27.94	27.40	13.4	16,723	0.08%
2024/01/31	28.6	26.62	28.6	26.68	26.35	0	16,598	0.00%
2024/01/30	7.1	25.58	10	25.85	25.90	-2.9	16,630	-0.02%
2024/01/29	13.1	26.40	15	26.57	26.45	-1.9	16,548	-0.01%
2024/01/26	14	27.09	9	27.10	27.10	5	16,496	0.03%
2024/01/25	3	27.33	5	27.43	27.25	-2	16,521	-0.01%
2024/01/24	2	28.00	2	27.95	27.85	0	16,540	0.00%
2024/01/23	7	27.94	4	27.49	27.80	3	16,617	0.02%
2024/01/22	17	27.54	16	27.36	27.45	1	16,603	0.01%
2024/01/19	26	27.25	26	27.56	27.20	0	16,656	0.00%
2024/01/18	24	27.38	27	27.84	27.25	-3	16,800	-0.02%
2024/01/17	13	27.82	16	28.05	27.75	-3	17,624	-0.02%
2024/01/16	10	28.46	7	28.11	28.20	3	18,543	0.02%
2024/01/15	25.3	28.68	20	28.69	28.75	5.3	19,054	0.03%
2024/01/12	14.1	27.57	18	27.53	27.45	-3.9	19,686	-0.02%
2024/01/11	22.2	27.96	32	28.03	27.95	-9.8	20,113	-0.05%
2024/01/10	11.1	28.09	6.1	28.27	28.00	5	20,314	0.02%
2024/01/09	23.2	28.78	23.1	28.45	28.40	0.1	20,285	0.00%
2024/01/08	39.1	29.25	35	29.10	29.10	4.1	20,190	0.02%
2024/01/05	9	29.52	8	29.72	29.90	1	20,124	0.00%
2024/01/04	50.3	29.95	42	29.75	29.75	8.3	20,056	0.04%
2024/01/03	3.1	30.60	3	30.25	30.60	0.1	19,977	0.00%
2024/01/02	4.2	30.91	5	30.65	30.75	-0.8	19,931	0.00%
2023/12/29	9	31.18	1.1	31.11	31.05	7.9	19,880	0.04%
2023/12/28	23	31.72	9	31.69	31.45	14	19,827	0.07%
2023/12/27	20	32.36	42	32.29	32.05	-22	19,744	-0.11%
2023/12/26	20.5	32.20	14	32.16	31.75	6.5	19,591	0.03%
2023/12/25	46	32.42	45.7	32.31	31.15	0.3	19,366	0.00%
2023/12/22	33	31.19	32.3	31.43	31.55	0.7	19,148	0.00%
2023/12/21	8.1	30.60	1	30.60	30.40	7.1	18,982	0.04%
2023/12/20	11	31.03	6.1	31.24	31.30	4.9	18,904	0.03%
2023/12/19	23.2	30.58	7	30.77	30.80	16.2	18,817	0.09%
2023/12/18	10.1	31.23	5	31.21	31.10	5.1	18,722	0.03%
2023/12/15	39.1	32.16	12.3	32.30	31.75	26.8	18,612	0.14%
2023/12/14	56.6	33.54	73	33.53	32.85	-16.5	18,407	-0.09%
2023/12/13	6	32.08	1.1	32.05	32.10	4.9	17,757	0.03%
2023/12/12	55	32.38	55	32.11	31.95	0	17,668	0.00%
2023/12/11	49.1	33.00	44	32.47	32.55	5.1	17,455	0.03%
2023/12/08	39	33.73	60	33.74	33.00	-21	17,233	-0.12%
2023/12/07	210.1	34.04	169	33.73	32.50	41.1	16,637	0.25%	大買/大賣/
2023/12/06	48	31.99	87	32.40	33.55	-39	15,361	-0.25%
2023/12/05	25	30.65	35	30.73	30.50	-10	14,723	-0.07%
2023/12/04	37	30.85	19	30.78	30.50	18	14,576	0.12%
2023/12/01	124.4	32.70	92.1	32.79	31.60	32.3	14,336	0.23%	大買/
2023/11/30	9.4	31.62	5.1	31.73	31.60	4.3	13,494	0.03%
2023/11/29	27.1	31.79	22	31.64	31.80	5.1	13,345	0.04%
2023/11/28	66.1	31.90	61.1	32.06	31.75	4.9	13,206	0.04%
2023/11/27	23.1	31.80	16	31.46	31.35	7.1	12,953	0.06%
2023/11/24	23.1	32.36	16.3	32.46	32.80	6.8	12,690	0.05%
2023/11/22	103.3	33.16	118.4	33.36	32.70	-15	11,733	-0.13%	大買/大賣/
2023/11/21	206.3	32.88	167	33.02	31.80	39.3	10,657	0.37%	大買/大賣/
2023/11/20	18	30.64	38.1	31.71	32.35	-20.1	9,444	-0.21%
2023/11/17	171	29.24	138.2	29.21	29.45	32.8	9,049	0.36%	大買/大賣/
2023/11/16	62	27.78	95.1	28.30	29.00	-33.1	7,214	-0.46%
2023/11/15	9	25.42	23	25.51	26.40	-14	6,533	-0.21%
2023/11/14	31	23.93	32	24.07	24.00	-1	6,253	-0.02%
2023/11/13	18	24.06	17	23.92	24.00	1	6,126	0.02%
2023/11/10	56	24.01	45.2	23.82	23.60	10.8	5,984	0.18%
2023/11/09	53.2	25.16	44.1	25.24	24.75	9.1	5,704	0.16%
2023/11/08	14	26.91	1	26.60	26.60	13	5,455	0.24%
2023/11/07	3	27.23	11.1	27.02	27.75	-8.1	5,347	-0.15%
2023/11/06	2	24.73	0.1	25.05	25.25	1.9	5,186	0.04%
2023/11/03	2	25.04	0	0.00	24.05	2	5,143	0.04%
2023/11/02	3	25.35	2.1	25.48	25.30	1	5,097	0.02%
2023/11/01	2	24.13	1	25.00	25.00	1	5,043	0.02%
2023/10/31	8.1	24.81	4	26.66	23.80	4.1	4,977	0.08%
2023/10/30	3	26.47	15	26.88	26.40	-12	4,858	-0.25%
2023/10/27	9	27.27	10.3	27.20	26.85	-1.3	4,818	-0.03%
2023/10/26	18	26.49	8.2	26.76	27.80	9.9	4,753	0.21%
2023/10/25	109	26.67	132.2	26.79	27.35	-23.2	4,570	-0.51%	大買/大賣/
2023/10/24	145	26.06	111.1	25.45	24.90	34	3,707	0.92%	大買/大賣/
2023/10/23	48	26.38	78.2	26.49	27.00	-30.2	2,732	-1.10%
2023/10/20	63.2	24.20	69.1	24.17	24.55	-5.9	2,164	-0.27%
2023/10/19	35	21.53	62.6	21.60	22.35	-27.6	1,449	-1.91%
2023/10/18	24	20.31	30	20.05	20.35	-6	972	-0.62%
2023/10/17	0	0.00	4	18.81	18.50	-4	712	-0.56%
2023/10/13	2.1	18.30	1	18.30	18.30	1.1	756	0.15%
2023/10/12	2.1	17.82	0	0.00	18.15	2.1	762	0.27%
2023/10/11	1.2	17.84	0	0.00	17.75	1.2	762	0.16%
2023/10/06	1.1	18.06	0	0.00	18.05	1.1	766	0.14%
2023/10/05	0	18.10	1	18.25	18.20	-1	777	-0.13%
2023/10/04	5	17.83	0	0.00	17.85	5	779	0.64%
2023/10/03	2	18.10	1	18.20	18.10	1	780	0.13%
2023/10/02	1.1	17.81	0	0.00	17.85	1.1	783	0.13%
2023/09/28	0.1	17.70	0	17.75	17.55	0.1	787	0.01%
2023/09/27	0.1	17.71	0.1	17.91	17.50	0	791	0.00%
2023/09/26	0.2	18.14	0.1	18.08	17.80	0.2	794	0.02%
2023/09/25	0	18.16	0	0.00	18.30	0	798	0.00%
2023/09/22	0	18.13	0	0.00	18.10	0	803	0.01%
2023/09/21	0	18.13	0	0.00	18.05	0	806	0.00%
2023/09/20	0	18.45	0	0.00	18.45	0	802	0.00%
2023/09/19	0.4	19.08	1	19.00	18.55	-0.6	814	-0.07%
2023/09/18	0	18.95	0	0.00	18.75	0	835	0.00%
2023/09/15	0	18.65	1	18.75	18.90	-1	832	-0.12%
2023/09/14	0	18.65	0	0.00	18.65	0	824	0.00%
2023/09/12	0	18.10	0	0.00	18.20	0	835	0.00%
2023/09/11	0.1	17.97	0	0.00	17.85	0.1	841	0.01%
2023/09/08	0.2	18.30	1.1	18.21	18.15	-0.9	845	-0.11%
2023/09/07	0	18.65	0.1	18.70	18.40	-0.1	851	-0.01%
2023/09/05	0	18.72	1	18.60	18.60	-1	850	-0.11%
2023/09/04	0.3	18.25	0	0.00	18.30	0.3	845	0.04%
2023/09/01	0	0.00	3.1	18.42	18.45	-3.1	843	-0.37%
2023/08/31	0	18.05	0	0.00	18.05	0	825	0.00%
2023/08/30	0	18.22	0	0.00	18.05	0	833	0.00%
2023/08/29	1	18.05	1	18.30	18.10	0	834	0.00%
2023/08/28	0.3	18.07	0	0.00	17.85	0.3	847	0.03%
2023/08/25	1	18.34	1	18.45	18.25	0	839	0.01%
2023/08/24	0	17.72	1	17.70	17.40	-1	827	-0.12%
2023/08/23	0	17.35	0	0.00	17.55	0	847	0.00%
2023/08/22	1	17.30	0	0.00	17.20	1	853	0.12%
2023/08/21	0	17.25	0	0.00	17.15	0	902	0.00%
2023/08/18	0.2	17.31	0	0.00	17.15	0.2	1,005	0.02%
2023/08/17	1.1	17.04	0	0.00	17.40	1.1	1,075	0.11%
2023/08/16	0.2	17.16	0	0.00	17.20	0.2	1,078	0.02%
2023/08/15	0.3	17.25	1	17.10	17.10	-0.7	1,083	-0.06%
2023/08/14	3.7	16.95	0	0.00	16.80	3.7	1,082	0.34%
2023/08/11	0.5	17.85	5	17.75	17.70	-4.5	1,069	-0.42%
2023/08/10	1.3	17.88	0	0.00	17.85	1.3	1,063	0.12%
2023/08/09	0.2	18.45	0	0.00	18.40	0.2	1,058	0.01%
2023/08/08	1.3	18.45	0	0.00	18.45	1.3	1,057	0.13%
2023/08/07	0.1	18.73	0	0.00	18.65	0.1	1,061	0.00%
2023/08/04	0.2	18.75	0	0.00	18.65	0.2	1,069	0.02%
2023/08/02	1.5	18.84	0	0.00	18.75	1.5	1,079	0.14%
2023/08/01	0.1	19.30	2	19.40	19.35	-2	1,072	-0.18%
2023/07/31	1.1	19.03	1	19.30	18.95	0.1	1,049	0.01%
2023/07/28	0.2	18.65	0	0.00	18.50	0.2	1,019	0.02%
2023/07/27	0.1	18.50	0	0.00	18.50	0.1	1,019	0.00%
2023/07/26	0.6	18.33	0	0.00	18.15	0.6	1,022	0.06%
2023/07/25	0.4	18.38	0	0.00	18.35	0.4	1,024	0.04%
2023/07/24	6.4	18.21	0	0.00	18.10	6.4	1,020	0.63%
2023/07/21	0.4	18.87	0	0.00	18.75	0.4	1,015	0.04%
2023/07/20	0	0.00	4	19.05	18.85	-4	1,035	-0.39%
2023/07/19	0	0.00	14	19.09	18.85	-14	1,035	-1.35%
2023/07/18	15.1	19.25	0	0.00	19.10	15.1	1,043	1.44%
2023/07/17	0	18.68	4	18.30	18.65	-4	995	-0.40%
2023/07/14	0	18.45	0	0.00	18.45	0	996	0.00%
2023/07/13	0.1	18.49	0	0.00	18.30	0.1	997	0.01%
2023/07/12	3.2	18.40	0	0.00	18.35	3.2	998	0.32%
2023/07/11	0.1	18.86	0	0.00	18.80	0.1	990	0.01%
2023/07/10	0	19.00	0	0.00	18.80	0	1,006	0.00%
2023/07/07	1.1	18.93	0	0.00	18.85	1.1	1,018	0.11%
2023/07/06	1.2	19.45	2	19.40	19.40	-0.8	1,015	-0.08%
2023/07/05	0	19.65	0	0.00	19.35	0	1,020	0.00%
2023/07/04	0.2	19.43	0	0.00	19.40	0.2	1,025	0.02%
2023/07/03	0	19.30	0	0.00	19.25	0	1,025	0.00%
2023/06/30	1	18.80	0	0.00	19.10	1	1,021	0.10%
2023/06/29	2.1	19.00	2	19.05	18.95	0.1	1,032	0.00%
2023/06/28	0.3	18.99	0	0.00	18.85	0.3	1,032	0.03%
2023/06/27	2.4	18.92	0	0.00	18.80	2.4	1,034	0.23%
2023/06/26	3.7	19.23	0	0.00	19.05	3.7	1,027	0.36%
2023/06/21	4	19.85	5	19.85	19.90	-1	1,004	-0.10%
2023/06/20	0.3	19.90	0	0.00	19.75	0.3	1,015	0.03%
2023/06/19	0.2	19.97	0	0.00	19.80	0.2	1,027	0.02%
2023/06/16	0.5	19.85	0	0.00	19.70	0.5	1,034	0.05%
2023/06/15	0	20.05	0.1	20.00	19.95	0	1,031	0.00%
2023/06/14	0	20.00	0	0.00	19.90	0	1,027	0.00%
2023/06/13	0.2	19.71	0	0.00	19.85	0.2	1,030	0.02%
2023/06/12	0.2	19.69	0	0.00	19.60	0.2	1,027	0.02%
2023/06/09	1.1	19.86	0	0.00	19.80	1.1	1,029	0.11%
2023/06/08	0.2	19.91	1	19.85	19.70	-0.8	1,047	-0.07%
2023/06/07	0.1	20.25	5	20.30	20.10	-5	1,059	-0.47%
2023/06/06	2.1	20.03	0	0.00	20.00	2.1	1,063	0.19%
2023/06/05	0.2	20.32	0	0.00	20.30	0.2	1,071	0.01%
2023/06/02	0.3	19.91	0	0.00	19.95	0.3	1,066	0.02%
2023/06/01	3.5	19.87	0	0.00	19.85	3.5	1,066	0.33%
2023/05/31	0.1	20.29	0	0.00	20.35	0.1	1,045	0.01%
2023/05/30	2.2	20.54	3	20.48	20.20	-0.8	1,041	-0.08%
2023/05/29	1.2	19.68	1	20.15	20.15	0.2	1,018	0.01%
2023/05/26	3.5	19.38	0.2	19.40	19.35	3.3	998	0.33%
2023/05/25	10.9	19.49	0	0.00	19.45	10.9	990	1.10%
2023/05/24	0.1	20.31	0.1	20.58	20.35	0.1	951	0.01%
2023/05/23	0.1	19.33	8.5	20.47	20.55	-8.4	859	-0.97%
2023/05/22	0.4	18.75	0	0.00	18.70	0.4	799	0.04%
2023/05/19	1.3	18.50	0	0.00	18.45	1.3	797	0.16%
2023/05/18	0.5	18.63	0	0.00	18.45	0.5	795	0.06%
2023/05/17	0.1	18.56	1	18.40	18.50	-0.9	799	-0.11%
2023/05/16	0.1	18.56	0	0.00	18.35	0.1	797	0.02%
2023/05/15	7	17.93	0	0.00	18.05	7	808	0.87%
2023/05/12	0.2	18.53	0	0.00	18.50	0.2	816	0.02%
2023/05/11	1.2	18.45	0.9	18.55	18.50	0.3	827	0.04%
2023/05/10	0.4	18.92	0.3	18.75	18.70	0.1	864	0.01%
2023/05/09	12	18.89	0.6	19.00	18.85	11.4	867	1.31%
2023/05/08	5	19.44	0	0.00	19.30	5	877	0.57%
2023/05/05	0.2	19.59	50	19.60	19.55	-49.8	992	-5.02%
2023/05/04	0.2	19.52	0	0.00	19.45	0.2	1,144	0.02%
2023/05/03	1.3	19.57	0	0.00	19.40	1.3	1,145	0.12%
2023/05/02	0	19.85	0	0.00	19.70	0	1,153	0.00%
2023/04/28	0.1	19.69	0	0.00	19.65	0.1	1,159	0.00%
2023/04/27	0.1	19.46	0	0.00	19.50	0.1	1,156	0.01%
2023/04/26	1.3	19.09	0	0.00	19.30	1.3	1,152	0.12%
2023/04/25	1.5	19.55	0	0.00	19.15	1.5	1,144	0.13%
2023/04/24	0.2	19.91	0	0.00	19.75	0.2	1,123	0.02%
2023/04/21	0.5	20.32	0	0.00	19.85	0.5	1,127	0.04%
2023/04/20	2.2	20.73	0	0.00	20.45	2.2	1,114	0.20%
2023/04/19	1.5	20.95	0	0.00	20.80	1.5	1,103	0.14%
2023/04/18	0.1	21.13	1	21.15	21.15	-1	1,097	-0.09%
2023/04/17	1.2	21.11	8.2	21.13	21.10	-7	1,098	-0.64%
2023/04/14	0.3	21.10	0	0.00	21.05	0.3	1,089	0.03%
2023/04/13	1.9	21.19	0	0.00	21.05	1.9	1,087	0.17%
2023/04/12	5	21.70	3	21.70	21.65	2	1,066	0.19%
2023/04/11	0.1	21.15	10	21.24	21.20	-9.9	1,055	-0.94%
2023/04/10	0.1	21.08	0	0.00	21.05	0.1	1,054	0.01%
2023/04/07	1.3	21.08	0	0.00	21.10	1.3	1,047	0.12%
2023/04/06	0.2	21.48	0	0.00	21.30	0.2	1,039	0.02%
2023/03/31	0	21.60	2	21.60	21.60	-2	1,038	-0.19%
2023/03/30	0	21.80	0.1	21.80	21.80	-0.1	1,050	-0.01%
2023/03/29	0	21.16	0	0.00	21.10	0	1,039	0.00%
2023/03/28	0.5	21.29	0	0.00	21.10	0.5	1,048	0.05%
2023/03/27	1	21.65	1	21.95	21.55	0	1,048	0.00%
2023/03/23	3	21.82	4	21.75	21.60	-1	1,054	-0.09%
2023/03/22	0.1	21.64	0	0.00	21.45	0.1	1,054	0.01%
2023/03/20	0.1	20.60	0	0.00	20.75	0.1	1,051	0.00%
2023/03/17	0	20.40	0	0.00	20.35	0	1,052	0.00%
2023/03/16	0.3	20.43	0	0.00	20.10	0.3	1,051	0.02%
2023/03/15	0.1	21.11	0	0.00	20.50	0.1	1,051	0.01%
2023/03/14	0.2	20.68	0	0.00	20.50	0.2	1,054	0.02%
2023/03/13	1.6	20.71	30	20.86	20.65	-28.4	1,057	-2.68%
2023/03/10	0.4	21.65	0	0.00	21.25	0.4	1,049	0.04%
2023/03/09	0.2	22.15	0	0.00	22.00	0.2	1,039	0.02%
2023/03/08	1.4	22.18	0	0.00	22.25	1.4	1,044	0.13%
2023/03/07	0.1	22.35	0	0.00	22.15	0.1	1,036	0.01%
2023/03/06	0.1	22.50	3	22.20	22.15	-2.9	1,035	-0.28%
2023/03/03	0.4	21.92	0	0.00	21.85	0.4	1,033	0.04%
2023/03/02	0	21.92	0	0.00	21.65	0	1,038	0.00%
2023/03/01	0	21.93	0	0.00	21.75	0	1,039	0.00%
2023/02/24	0.2	22.07	0	0.00	21.95	0.2	1,045	0.02%
2023/02/23	0	22.20	0	0.00	22.25	0	1,061	0.00%
2023/02/22	0.9	22.14	0	0.00	22.00	0.9	1,075	0.08%
2023/02/21	1.3	22.46	4	22.40	22.50	-2.7	1,073	-0.26%
2023/02/20	0	22.95	0	0.00	22.60	0	1,076	0.00%
2023/02/17	0.5	21.89	0	0.00	21.80	0.5	1,071	0.05%
2023/02/16	1	21.90	1	21.90	21.90	0	1,083	0.00%
2023/02/15	1.2	21.55	40	21.60	21.50	-38.8	1,091	-3.55%
2023/02/14	0	21.80	0	0.00	21.80	0	1,086	0.00%
2023/02/13	1	21.56	0	0.00	21.55	1	1,094	0.09%
2023/02/10	0.1	22.20	0	0.00	21.90	0.1	1,088	0.01%
2023/02/09	0.1	22.75	158	22.70	22.50	-157.9	1,077	-14.65%	大賣/鉅額交易
2023/02/08	148	22.70	12	22.73	22.70	136	1,067	12.74%	大買/鉅額交易
2023/02/07	6	22.94	0	0.00	22.90	6	1,024	0.59%
2023/02/06	6	22.75	0	0.00	22.65	6	1,019	0.59%
2023/02/03	70.1	23.18	20	22.90	23.05	50.1	998	5.02%
2023/02/02	32	23.66	5	22.96	23.25	27	890	3.04%
2023/02/01	0	21.30	0	0.00	21.55	0	740	0.00%
2023/01/31	0.1	21.28	0	0.00	21.50	0.1	743	0.01%
2023/01/17	0	20.30	0	0.00	20.20	0	727	0.00%
2023/01/16	0.1	20.36	0	0.00	20.25	0.1	740	0.01%
2023/01/13	0	20.70	0	0.00	20.30	0	745	0.00%
2023/01/12	0	21.15	0	0.00	20.50	0	749	0.00%
2023/01/11	0	21.30	1	21.05	21.05	-1	747	-0.13%
2023/01/10	0	20.90	1	21.00	20.95	-1	742	-0.13%
2023/01/09	0	20.80	0	0.00	20.70	0	744	0.00%
2023/01/06	0	20.30	0	0.00	20.60	0	765	0.00%
2023/01/05	0	20.50	0	0.00	20.20	0	811	0.00%
2022/12/30	0	20.50	0	0.00	20.50	0	827	0.00%
2022/12/27	0	0.00	0	21.35	21.15	0	842	0.00%
2022/12/23	0	20.80	0	0.00	21.10	0	854	0.00%
2022/12/22	2	21.10	1	21.40	21.05	1	861	0.12%
2022/12/21	0.1	20.50	0	0.00	20.35	0.1	868	0.01%
2022/12/20	0.1	20.45	2	20.05	20.00	-1.9	886	-0.21%
2022/12/19	0.1	21.00	0	0.00	20.90	0.1	900	0.01%
2022/12/16	5	21.55	0	0.00	21.30	5	901	0.56%
2022/12/15	0	22.24	0	0.00	22.20	0	895	0.00%
2022/12/14	2	22.05	0	0.00	22.35	2	899	0.22%
2022/12/12	4	22.00	4	21.70	21.80	0	890	0.00%
2022/12/07	0.1	20.90	0	0.00	20.90	0.1	882	0.01%
2022/12/06	0.1	21.90	0	0.00	21.45	0.1	881	0.01%
2022/12/05	0	0.00	0	22.25	22.05	0	882	0.00%
2022/12/02	0	0.00	0.1	22.20	22.05	-0.1	875	-0.01%
2022/11/29	0	0.00	4	20.80	20.90	-4	891	-0.45%
2022/11/25	0.1	20.70	0	0.00	20.55	0.1	907	0.01%
2022/11/21	1	20.65	1	20.65	20.60	0	914	0.00%
2022/11/18	0	0.00	1	20.60	20.70	-1	937	-0.11%
2022/11/16	0.1	19.50	0	0.00	20.10	0.1	922	0.01%
2022/11/15	0	19.80	1	19.70	19.80	-1	928	-0.11%
2022/11/14	0	19.35	0	0.00	19.45	0	932	0.00%
2022/11/11	4	19.59	1	19.15	18.95	3	943	0.32%
2022/11/09	1	19.30	0	0.00	19.35	1	975	0.10%
2022/11/08	0	19.10	0	0.00	18.80	0	1,008	0.00%
2022/11/07	0.1	19.20	0	0.00	19.10	0.1	1,047	0.00%
2022/10/31	0	17.95	1	18.05	17.95	-1	1,077	-0.09%
2022/10/28	0.3	17.80	0	0.00	17.35	0.3	1,077	0.03%
2022/10/27	0	0.00	0.1	18.10	18.05	-0.1	1,085	-0.01%
2022/10/26	0.2	17.67	0	0.00	17.75	0.2	1,096	0.02%
2022/10/25	0.1	18.05	0	0.00	17.80	0.1	1,099	0.01%
2022/10/21	0	17.55	0	0.00	17.10	0	1,110	0.00%
2022/10/20	0.3	17.71	0	0.00	17.60	0.3	1,123	0.03%
2022/10/19	0.1	18.05	0	0.00	18.00	0.1	1,134	0.01%
2022/10/17	1.3	17.54	0	0.00	18.20	1.3	1,176	0.11%
2022/10/14	1.6	17.96	0	0.00	18.00	1.6	1,221	0.13%
2022/10/13	0.2	18.28	0	0.00	16.95	0.2	1,318	0.02%
2022/10/12	2.1	18.80	2	19.05	18.80	0.1	1,319	0.01%
2022/10/11	0	19.10	0	0.00	18.95	0	1,534	0.00%
2022/10/07	0	20.40	0	0.00	20.30	0	1,552	0.00%
2022/10/05	0.1	20.64	0	0.00	20.40	0.1	1,571	0.01%
2022/10/04	0	20.50	0	0.00	20.50	0	1,578	0.00%
2022/10/03	0	20.00	3	19.90	20.05	-3	1,574	-0.19%
2022/09/30	0	19.64	0	0.00	20.10	0	1,586	0.00%
2022/09/29	0	19.75	1	19.70	19.55	-1	1,598	-0.06%
2022/09/28	1.2	19.07	0	0.00	18.70	1.2	1,608	0.08%
2022/09/27	0	20.20	0	0.00	20.15	0	1,603	0.00%
2022/09/26	1.1	20.50	11.8	20.76	20.00	-10.7	1,602	-0.67%
2022/09/23	0.1	21.78	0	0.00	21.50	0.1	1,610	0.01%
2022/09/22	0	22.00	0	0.00	21.90	0	1,629	0.00%
2022/09/20	1	22.16	0	0.00	22.10	1	1,628	0.06%
2022/09/19	0	22.30	0	0.00	22.10	0	1,637	0.00%
2022/09/16	0.1	22.82	0	0.00	22.65	0.1	1,636	0.00%
2022/09/14	0.1	22.59	0	0.00	22.75	0.1	1,650	0.00%
2022/09/13	0.1	23.13	0	0.00	22.95	0.1	1,657	0.00%
2022/09/12	0.1	23.27	0	0.00	23.00	0.1	1,671	0.01%
2022/09/07	3.1	22.62	2	22.80	22.70	1.1	1,685	0.06%
2022/09/06	1.1	23.71	0	0.00	23.00	1.1	1,685	0.07%
2022/09/05	2	23.95	0	0.00	23.70	2	1,677	0.12%
2022/09/02	10	24.95	3	24.65	24.80	7	1,675	0.42%
2022/09/01	1	24.75	0	0.00	24.60	1	1,684	0.06%
2022/08/31	1	25.10	1	25.35	25.40	0	1,677	0.00%
2022/08/29	2.1	24.75	0	0.00	24.75	2.1	1,690	0.12%
2022/08/26	3	26.03	3	25.75	25.65	0	1,690	0.00%
2022/08/25	0.2	25.94	3	26.07	25.80	-2.8	1,683	-0.17%
2022/08/24	0	0.00	2	25.20	25.05	-2	1,649	-0.12%
2022/08/23	0.1	25.30	0	0.00	24.95	0.1	1,655	0.00%
2022/08/22	2.1	24.97	1	24.80	24.80	1.1	1,658	0.06%
2022/08/19	0.1	25.80	3	25.70	25.45	-2.9	1,650	-0.18%
2022/08/18	0	25.75	1	26.00	25.80	-1	1,647	-0.06%
2022/08/17	0.1	25.62	0	0.00	25.60	0.1	1,651	0.00%
2022/08/15	3	25.40	0	0.00	25.30	3	1,632	0.18%
2022/08/12	1	24.90	1	24.95	25.05	0	1,598	0.00%
2022/08/10	0.1	24.35	0	0.00	24.45	0.1	1,600	0.00%
2022/08/08	0	24.50	0	0.00	24.60	0	1,641	0.00%
2022/08/04	0	0.00	2	23.38	23.55	-2	1,645	-0.12%
2022/08/03	0.1	23.80	0	0.00	23.45	0.1	1,649	0.01%
2022/08/02	3.1	24.10	5	23.80	23.80	-1.9	1,662	-0.12%
2022/08/01	1.1	24.33	0	0.00	24.55	1.1	1,664	0.07%
2022/07/29	1	24.60	0	0.00	24.50	1	1,674	0.06%
2022/07/27	1	23.86	2	24.15	24.45	-1	1,703	-0.06%
2022/07/26	2.1	24.73	2	23.95	23.95	0.1	1,701	0.01%
2022/07/25	1	24.60	5	24.68	24.65	-4	1,702	-0.23%
2022/07/22	4	24.96	6	24.78	24.80	-2	1,716	-0.12%
2022/07/21	2	24.75	5	24.79	25.05	-3	1,768	-0.17%
2022/07/20	5	24.70	1	25.00	24.50	4	1,738	0.23%
2022/07/19	4	24.46	5	24.52	24.30	-1	1,685	-0.06%
2022/07/18	36	25.69	23	25.34	24.95	13	1,672	0.78%
2022/07/15	0	0.00	0	25.40	25.40	0	1,464	0.00%
2022/07/14	0	0.00	5	22.70	23.10	-5	1,460	-0.34%
2022/07/13	1.1	22.85	1	22.65	22.65	0.1	1,484	0.00%
2022/07/12	2	21.90	0	0.00	21.95	2	1,517	0.13%
2022/07/11	1	23.00	1	23.00	23.00	0	1,538	0.00%
2022/07/08	1	22.95	0	0.00	22.90	1	1,546	0.07%
2022/07/07	0.1	22.08	0	0.00	22.70	0.1	1,549	0.00%
2022/07/06	0	22.30	0	0.00	21.45	0	1,553	0.00%
2022/07/05	0	22.45	0	0.00	22.65	0	1,572	0.00%
2022/07/01	1.1	22.95	0	0.00	21.80	1.1	1,588	0.07%
2022/06/30	7	23.89	0	0.00	22.95	7	1,592	0.44%
2022/06/29	0	24.78	0	0.00	24.40	0	1,585	0.00%
2022/06/28	0	0.00	1	24.80	24.75	-1	1,606	-0.06%
2022/06/27	0	0.00	1	25.35	25.40	-1	1,677	-0.06%
2022/06/24	1	24.50	1	24.55	24.55	0	1,797	0.00%
2022/06/22	1	25.40	1	25.00	24.45	0	1,912	0.00%
2022/06/20	5	25.00	7	24.43	24.30	-2	2,094	-0.10%
2022/06/17	1	25.35	0	0.00	25.40	1	2,116	0.05%
2022/06/16	0	27.02	0	0.00	26.00	0	2,222	0.00%
2022/06/15	0.1	27.21	2	27.30	26.85	-1.9	2,269	-0.09%
2022/06/14	1	26.80	0	0.00	27.25	1	2,351	0.04%
2022/06/13	2.1	27.27	0	0.00	27.05	2.1	2,387	0.09%
2022/06/10	0.1	28.48	0	0.00	28.35	0.1	2,424	0.00%
2022/06/09	1	29.05	0	0.00	29.05	1	2,456	0.04%
2022/06/08	1	29.40	0	29.05	29.30	1	2,481	0.04%
2022/06/07	1	28.90	1.2	28.86	28.90	-0.2	2,501	-0.01%
2022/06/06	1	28.85	0	29.30	28.90	1	2,540	0.04%
2022/06/02	3	29.35	0	0.00	29.30	3	2,582	0.12%
2022/05/26	0	29.45	0	0.00	28.65	0	2,753	0.00%
2022/05/25	1	29.45	1	29.55	29.45	0	2,803	0.00%
2022/05/20	0.1	29.30	0	0.00	29.35	0.1	2,968	0.00%
2022/05/19	16	28.74	18	29.17	29.45	-2	3,016	-0.07%
2022/05/18	1	29.00	2	29.08	29.00	-1	3,096	-0.03%
2022/05/17	2	29.15	1	28.75	29.30	1	3,199	0.03%
2022/05/16	1	28.05	1	28.00	28.05	0	3,467	0.00%
2022/05/13	1	27.60	3	27.73	27.60	-2	3,865	-0.05%
2022/05/12	0	27.00	2.2	27.08	26.80	-2.2	4,057	-0.05%
2022/05/11	1	27.55	1	27.60	27.55	0	4,288	0.00%
2022/05/10	1	27.95	2.1	27.65	27.95	-1	4,442	-0.02%
2022/05/09	1	26.90	1	27.10	26.90	0	4,615	0.00%
2022/05/06	4	27.90	2	27.73	27.95	2	4,680	0.04%
2022/05/05	2	28.30	4.3	28.32	28.30	-2.3	4,757	-0.05%
2022/05/04	0	0.00	1.3	27.30	27.15	-1.3	4,827	-0.03%
2022/05/03	1	26.95	2	26.73	26.95	-1	4,946	-0.02%
2022/04/29	10	26.75	3	26.68	26.55	7	5,116	0.14%
2022/04/28	3.2	26.36	2	26.58	26.45	1.2	5,461	0.02%
2022/04/27	5.1	24.94	1	26.00	26.00	4.1	5,861	0.07%
2022/04/25	6.3	27.11	10	27.06	27.00	-3.7	5,982	-0.06%
2022/04/22	2.2	28.95	1	28.60	28.60	1.2	6,040	0.02%
2022/04/21	0	29.69	0	0.00	29.55	0	6,135	0.00%
2022/04/20	2	29.68	2	29.86	29.65	0	6,246	0.00%
2022/04/19	2.1	29.27	0	0.00	29.25	2.1	6,376	0.03%
2022/04/18	3	29.14	3	29.50	29.25	0	6,768	0.00%
2022/04/15	4.1	30.21	9	30.09	29.90	-4.9	6,927	-0.07%
2022/04/14	1	30.96	5	30.95	30.95	-4	7,199	-0.06%
2022/04/13	5	31.60	0	0.00	31.60	5	7,407	0.07%
2022/04/12	4	31.11	7	30.97	30.90	-3	7,741	-0.04%
2022/04/11	2	31.15	0	0.00	31.05	2	8,090	0.03%
2022/04/08	3.1	32.52	3	32.17	32.90	0.1	8,425	0.00%
2022/04/07	0	32.40	0	0.00	32.00	0	8,957	0.00%
2022/04/06	5	33.11	3	33.25	33.15	2	10,620	0.02%
2022/03/31	0	33.50	0	0.00	33.95	0	13,039	0.00%
2022/03/30	2	34.03	6	34.36	34.05	-4	13,834	-0.03%
2022/03/29	19	34.14	6	33.50	33.50	13	14,102	0.09%
2022/03/28	1	35.00	0.6	34.75	35.00	0.4	14,709	0.00%
2022/03/25	3.2	34.35	4	34.69	34.40	-0.8	15,730	-0.01%
2022/03/24	6	34.73	1	34.70	34.60	5	16,371	0.03%
2022/03/23	5	35.07	10.7	35.01	34.95	-5.7	16,647	-0.03%
2022/03/22	1	34.05	3	34.18	34.05	-2	16,885	-0.01%
2022/03/21	8.2	34.30	4.3	33.93	33.70	3.9	16,884	0.02%
2022/03/18	2	33.62	3	33.73	34.10	-1	16,919	-0.01%
2022/03/17	2	33.05	7.3	33.48	33.50	-5.3	16,932	-0.03%
2022/03/16	1	31.65	1.5	32.38	31.65	-0.5	16,926	0.00%
2022/03/15	2.2	31.57	3	31.33	31.20	-0.8	17,022	0.00%
2022/03/14	6	32.96	4	33.13	33.15	2	17,084	0.01%
2022/03/11	1	32.75	2	32.88	32.75	-1	17,156	-0.01%
2022/03/10	1	32.70	1	32.45	32.70	0	17,224	0.00%
2022/03/09	2	31.18	5	31.55	31.55	-3	17,392	-0.02%
2022/03/08	4.1	30.61	2	31.20	30.20	2.1	17,524	0.01%
2022/03/07	6.2	31.17	23	30.95	31.00	-16.8	17,583	-0.10%
2022/03/04	3	33.23	1.2	32.84	32.55	1.8	17,651	0.01%
2022/03/03	5.1	33.14	0	0.00	32.95	5.1	17,787	0.03%
2022/03/01	4.1	32.59	20	32.44	33.20	-16	18,097	-0.09%
2022/02/25	2.1	31.53	3	31.62	31.60	-0.9	18,323	0.00%
2022/02/24	15.5	31.65	11	31.21	30.75	4.5	18,735	0.02%
2022/02/23	2	32.80	3	32.75	32.75	-1	19,058	-0.01%
2022/02/22	15.1	32.58	6	32.30	32.30	9.1	19,718	0.05%
2022/02/21	10	33.51	8	33.53	33.55	2	21,091	0.01%
2022/02/18	4	33.93	9	34.26	34.05	-5	22,449	-0.02%
2022/02/17	20.1	34.03	10	34.31	33.75	10.1	23,092	0.04%
2022/02/16	38	34.87	37	34.91	35.00	1	23,287	0.00%
2022/02/15	68.2	35.07	39	35.09	34.90	29.2	23,019	0.13%
2022/02/14	82	39.08	83	39.11	38.75	-1	22,629	0.00%
2022/02/11	15	39.45	14	39.16	39.80	1	22,499	0.00%
2022/02/10	9	38.40	6	38.25	38.40	3	22,273	0.01%
2022/02/09	6	38.37	5	38.20	38.80	1	22,115	0.00%
2022/02/08	5	36.90	3	37.07	37.30	2	21,923	0.01%
2022/02/07	1	36.05	3	35.83	36.05	-2	21,854	-0.01%
2022/01/26	4	35.15	6	35.16	34.70	-2	21,781	-0.01%
2022/01/25	1	35.60	4	36.33	35.50	-3	21,700	-0.01%
2022/01/24	10	35.99	9	36.36	36.30	1	21,606	0.00%
2022/01/21	22	39.23	25	38.56	37.80	-3	21,502	-0.01%
2022/01/20	24	39.05	17	38.65	40.35	7	21,161	0.03%
2022/01/19	5	37.43	8	37.55	37.85	-3	20,752	-0.01%
2022/01/18	7	37.44	8	38.01	37.20	-1	20,681	0.00%
2022/01/17	7	36.66	8	36.90	37.30	-1	20,552	0.00%
2022/01/14	11	36.18	12	36.06	35.95	-1	20,443	0.00%
2022/01/13	5	37.08	7	36.93	37.10	-2	20,335	-0.01%
2022/01/12	6	37.51	39	37.51	37.45	-33	20,214	-0.16%
2022/01/11	27	38.64	32	38.85	37.55	-5	20,073	-0.02%
2022/01/10	12	38.50	26	38.28	38.45	-14	19,660	-0.07%
2022/01/07	37	38.22	9	37.66	37.35	28	19,465	0.14%
2022/01/06	19	39.46	26	39.48	39.50	-7	19,166	-0.04%
2022/01/05	36	40.56	19	40.30	39.50	17	18,951	0.09%
2022/01/04	104	41.21	35	41.35	40.25	69	18,610	0.37%	大買/
2022/01/03	22	41.97	97.1	41.62	41.15	-75.1	18,251	-0.41%
2021/12/30	56	41.74	73	41.75	41.95	-17	17,911	-0.09%
2021/12/29	349	42.87	275	42.55	42.10	74	17,373	0.43%	大買/大賣/
2021/12/28	199.2	41.39	150	42.19	40.50	49.2	15,699	0.31%	大買/大賣/
2021/12/27	32	40.64	33.2	42.12	42.70	-1.2	14,005	-0.01%
2021/12/24	73.2	39.37	73.6	39.18	38.85	-0.4	13,294	0.00%
2021/12/23	28	38.33	39.1	38.55	37.80	-11.1	12,482	-0.09%
2021/12/22	93.1	38.63	105	38.46	38.50	-11.9	12,182	-0.10%	大賣/
2021/12/21	88	37.85	86.2	37.86	38.45	1.8	11,477	0.02%
2021/12/20	43.1	36.15	49	36.08	36.05	-5.9	10,414	-0.06%
2021/12/17	39.2	34.59	6	34.02	33.65	33.2	9,733	0.34%
2021/12/16	16	34.68	39	34.98	36.05	-23	9,412	-0.24%
2021/12/15	2	32.48	2	32.88	32.80	0	9,053	0.00%
2021/12/14	7	32.76	5	32.34	32.30	2	9,050	0.02%
2021/12/13	2	34.25	5	33.88	34.20	-3	8,968	-0.03%
2021/12/10	5	33.58	7	33.68	33.30	-2	8,917	-0.02%
2021/12/09	6	34.53	20	34.74	34.50	-14	8,842	-0.16%
2021/12/08	1.1	33.90	9	34.08	33.95	-7.9	8,733	-0.09%
2021/12/07	4	32.98	2	33.33	32.60	2	8,647	0.02%
2021/12/06	4	33.90	2	33.55	33.40	2	8,549	0.02%
2021/12/03	7.1	34.75	4	34.71	34.55	3.1	8,465	0.04%
2021/12/02	17	33.60	4	33.66	33.55	13	8,302	0.16%
2021/12/01	1	33.25	5	34.42	34.80	-4	8,172	-0.05%
2021/11/30	2	33.63	7	34.20	33.90	-5	8,102	-0.06%
2021/11/29	3	33.45	5	33.50	33.10	-2	8,091	-0.02%
2021/11/26	9	33.68	15	33.55	32.85	-6	7,950	-0.08%
2021/11/25	38	35.65	22	34.73	34.80	16	7,753	0.21%
2021/11/24	55	35.42	112.6	35.33	35.90	-57.6	7,591	-0.76%	大賣/
2021/11/23	89.1	36.73	83.4	35.57	34.95	5.7	7,330	0.08%
2021/11/22	26.2	38.76	37	39.12	38.80	-10.8	6,895	-0.16%
2021/11/19	83.5	38.55	76.1	38.54	39.20	7.4	6,507	0.11%
2021/11/18	179.2	39.38	119	39.22	38.50	60.2	5,837	1.03%	大買/大賣/
2021/11/17	131	36.12	143	36.60	37.60	-12	4,400	-0.27%	大買/大賣/
2021/11/16	79	34.20	71	34.20	34.20	8	3,005	0.27%
2021/11/15	138	30.72	80	30.94	31.10	58	2,274	2.55%	大買/
2021/11/12	1	28.75	1	29.20	28.75	0	1,980	0.00%
2021/11/05	1	27.65	0	0.00	27.50	1	2,181	0.05%
2021/11/03	0	27.15	0	0.00	27.50	0	2,245	0.00%
2021/11/02	2	27.80	5	27.40	27.25	-3	2,299	-0.13%
2021/11/01	1	28.20	1	28.10	28.00	0	2,317	0.00%
2021/10/29	5	28.70	0	0.00	28.45	5	2,317	0.22%
2021/10/27	1	27.00	1	27.10	27.15	0	2,349	0.00%
2021/10/22	0	0.00	3	26.25	26.40	-3	2,489	-0.12%
2021/10/21	3	25.98	2	26.55	25.95	1	2,603	0.04%
2021/10/20	0	0.00	1	26.00	25.90	-1	2,822	-0.04%
2021/10/19	1	25.70	0	0.00	25.90	1	3,176	0.03%
2021/10/18	1	25.35	1	25.35	25.35	0	3,608	0.00%
2021/10/15	1	24.95	1	25.30	24.95	0	3,854	0.00%
2021/10/14	1	24.40	0	0.00	24.65	1	3,934	0.03%
2021/10/01	0	24.80	0	0.00	24.35	0	5,272	0.00%
2021/09/30	1	25.95	1	25.90	25.95	0	5,252	0.00%
2021/09/27	1	27.10	1	27.65	27.10	0	5,290	0.00%
2021/09/16	0	0.00	2	27.45	27.05	-2	5,331	-0.04%
2021/09/15	1	28.10	1	28.30	28.15	0	5,410	0.00%
2021/09/14	1	29.10	0	0.00	28.95	1	5,463	0.02%
2021/09/13	4	29.70	1	30.00	29.30	3	5,467	0.05%
2021/09/10	2	30.20	4	29.65	30.25	-2	5,451	-0.04%
2021/09/08	2	28.43	1	29.40	28.35	1	5,440	0.02%
2021/09/07	2	29.20	5	29.34	28.90	-3	5,441	-0.06%
2021/09/06	4	29.50	3	30.38	29.10	1	5,416	0.02%
2021/09/03	1	30.25	1.4	30.58	30.25	-0.4	5,398	-0.01%
2021/09/02	9	30.55	9	30.86	30.15	0	5,393	0.00%
2021/09/01	3	30.08	5	30.12	30.15	-2	5,312	-0.04%
2021/08/31	1	29.15	1	29.65	29.55	0	5,288	0.00%
2021/08/30	1	29.10	1	29.35	29.10	0	5,285	0.00%
2021/08/27	1	28.80	1	29.20	28.80	0	5,387	0.00%
2021/08/26	1	29.00	1	29.05	29.00	0	5,391	0.00%
2021/08/25	2	27.85	4	27.91	28.45	-2	5,395	-0.04%
2021/08/24	1	27.05	1	27.35	27.00	0	5,391	0.00%
2021/08/20	2	25.80	2	25.75	25.75	0	5,402	0.00%
2021/08/18	0.2	27.00	0	0.00	27.40	0.2	5,390	0.00%
2021/08/17	7	27.29	6	27.14	26.55	1	5,404	0.02%
2021/08/16	0	0.00	3	26.98	26.90	-3	5,210	-0.06%
2021/08/13	0.1	28.00	0	0.00	28.00	0.1	5,211	0.00%
2021/08/12	1	29.35	1	29.00	29.35	0	5,205	0.00%
2021/08/10	2	29.55	2	29.95	29.55	0	5,218	0.00%
2021/08/09	1	29.50	1	29.50	29.60	0	5,237	0.00%
2021/08/06	2	30.78	1	30.95	30.65	1	5,251	0.02%
2021/08/05	3	30.75	5	31.00	30.50	-2	5,237	-0.04%
2021/08/04	1	30.85	0	0.00	30.40	1	5,317	0.02%
2021/08/03	1	29.85	1	30.20	30.70	0	5,392	0.00%
2021/08/02	2	29.75	12	30.02	29.70	-10	5,327	-0.19%
2021/07/30	4	30.00	2	30.38	29.65	2	5,358	0.04%
2021/07/29	4.1	29.37	3.1	29.54	29.45	1	5,364	0.02%
2021/07/28	3	29.07	2	28.83	29.05	1	5,426	0.02%
2021/07/27	7	31.70	14	31.59	30.40	-7	5,510	-0.13%
2021/07/26	14	32.53	54	32.74	31.95	-40	5,751	-0.70%
2021/07/23	57	31.92	19	31.79	32.75	38	5,687	0.67%
2021/07/22	20	31.13	31.9	31.28	32.15	-11.9	5,445	-0.22%
2021/07/21	17	30.08	18.6	30.03	29.85	-1.6	5,087	-0.03%
2021/07/20	13	29.16	21.2	28.73	28.60	-8.2	4,914	-0.17%
2021/07/19	1.5	29.25	8	29.11	29.00	-6.5	4,937	-0.13%
2021/07/16	2.1	29.71	8	29.51	29.55	-5.9	4,978	-0.12%
2021/07/15	49	31.61	26.1	32.91	29.75	22.9	5,020	0.46%
2021/07/14	2	31.00	1	28.85	31.00	1	4,303	0.02%
2021/07/13	5	29.97	10	29.93	29.20	-5	4,212	-0.12%
2021/07/12	5	29.56	3	29.47	30.00	2	4,084	0.05%
2021/07/09	0	0.00	25	28.20	28.40	-25	3,924	-0.64%
2021/07/08	0.1	28.50	0	0.00	28.15	0.1	3,980	0.00%
2021/07/07	5	27.75	10	27.79	27.90	-5	4,011	-0.12%
2021/07/06	3	28.20	0	0.00	27.95	3	4,063	0.07%
2021/07/05	12	28.45	1	28.65	28.30	11	4,169	0.26%
2021/07/01	5.2	27.44	0	0.00	27.10	5.2	4,503	0.12%
2021/06/29	5.1	27.51	0	0.00	27.40	5.1	4,592	0.11%
2021/06/25	6	28.28	0	0.00	28.00	6	4,653	0.13%
2021/06/24	12	27.96	0	0.00	28.50	12	4,636	0.26%
2021/06/23	0	0.00	4	27.55	27.70	-4	4,510	-0.09%
2021/06/18	4	27.23	0	0.00	27.10	4	4,538	0.09%
2021/06/17	0	0.00	6	27.47	27.50	-6	4,659	-0.13%
2021/06/16	2	27.10	0	0.00	26.75	2	4,700	0.04%
2021/06/15	3	27.55	4	27.70	27.55	-1	4,734	-0.02%
2021/06/11	6	27.48	4	27.53	27.30	2	4,847	0.04%
2021/06/10	3	27.27	3	27.52	27.55	0	5,292	0.00%
2021/06/09	3	27.00	3	26.98	27.00	0	5,406	0.00%
2021/06/08	2	26.30	0	0.00	26.65	2	5,410	0.04%
2021/06/07	0	0.00	3	26.18	26.40	-3	5,427	-0.06%
2021/06/04	2	26.20	0	0.00	26.30	2	5,450	0.04%
2021/06/03	0	0.00	2	27.20	27.20	-2	5,382	-0.04%
2021/06/02	3	26.58	4	27.06	26.90	-1	5,431	-0.02%
2021/06/01	2	27.35	6	27.28	27.30	-4	5,540	-0.07%
2021/05/31	1	26.45	1	26.75	26.50	0	5,655	0.00%
2021/05/28	1	26.55	0	0.00	26.05	1	5,667	0.02%
2021/05/26	6	25.52	0	0.00	25.45	6	5,678	0.11%
2021/05/25	0	0.00	2	25.65	25.40	-2	5,697	-0.04%
2021/05/24	2	25.00	0	0.00	24.85	2	5,695	0.04%
2021/05/21	0	0.00	1	24.05	24.05	-1	5,712	-0.02%
2021/05/19	1	23.60	0	0.00	23.95	1	5,765	0.02%
2021/05/17	2	20.60	1	21.25	20.60	1	5,872	0.02%
2021/05/14	2	23.63	0	0.00	22.85	2	5,832	0.03%
2021/05/13	2	22.38	1	22.85	22.95	1	5,788	0.02%
2021/05/12	1	25.20	2	23.78	22.95	-1	5,759	-0.02%
2021/05/11	3	25.63	10	26.57	25.50	-7	5,694	-0.12%
2021/05/10	3	27.83	6	27.84	27.75	-3	5,618	-0.05%
2021/05/07	1	27.85	4	28.60	28.70	-3	5,622	-0.05%
2021/05/05	11.1	28.46	3	28.77	28.00	8.1	5,559	0.14%
2021/05/04	11	28.43	6	29.62	28.95	5	5,481	0.09%
2021/05/03	49	32.74	20	34.32	31.50	29	5,347	0.54%
2021/04/29	0	0.00	7	34.62	35.00	-7	5,012	-0.14%
2021/04/28	0	0.00	1	32.20	31.85	-1	4,911	-0.02%
2021/04/27	3	31.75	1	31.65	31.35	2	4,868	0.04%
2021/04/26	3	32.02	0	0.00	31.50	3	4,819	0.06%
2021/04/23	7	31.66	8	31.48	31.45	-1	4,781	-0.02%
2021/04/22	4	30.98	5	30.94	30.20	-1	4,736	-0.02%
2021/04/21	5	31.55	3	31.57	31.75	2	4,716	0.04%
2021/04/19	1	29.90	0.3	29.95	30.00	0.7	4,658	0.02%
2021/04/14	2	29.68	16	29.67	29.75	-14	4,875	-0.29%
2021/04/13	4	31.17	2	31.48	30.65	2	4,971	0.04%
2021/04/12	1	32.10	4	31.55	31.40	-3	5,074	-0.06%
2021/04/09	2	31.55	1	31.65	31.45	1	5,308	0.02%
2021/04/08	18.5	31.98	18.9	32.17	32.50	-0.4	5,258	-0.01%
2021/04/07	8.6	31.50	3	31.53	31.55	5.6	5,053	0.11%
2021/04/06	6.6	30.88	3	30.83	30.80	3.6	4,980	0.07%
2021/04/01	6.5	30.40	2	30.35	30.55	4.5	5,039	0.09%
2021/03/31	3.1	30.10	1	30.45	30.25	2.1	5,029	0.04%
2021/03/30	1	29.65	0	0.00	29.60	1	5,009	0.02%
2021/03/26	0	29.55	0	0.00	29.45	0	5,136	0.00%
2021/03/25	0	29.70	0	0.00	29.40	0	5,195	0.00%
2021/03/24	0	30.43	0	0.00	29.55	0	5,198	0.00%
2021/03/23	10	29.85	0	0.00	29.80	10	5,216	0.19%
2021/03/22	2	30.80	2	31.38	30.75	0	5,186	0.00%
2021/03/19	0	0.00	1	29.80	30.15	-1	5,115	-0.02%
2021/03/18	0.1	29.80	4	29.70	29.95	-4	5,102	-0.08%
2021/03/17	0	0.00	2	30.30	29.85	-2	5,176	-0.04%
2021/03/16	30	31.91	34	31.73	31.05	-4	5,162	-0.08%
2021/03/15	5	29.70	13	29.92	30.65	-8	4,861	-0.16%
2021/03/12	2	27.50	0	0.00	27.90	2	5,045	0.04%
2021/03/10	1	27.25	1	26.90	27.25	0	5,216	0.00%
2021/03/09	0	27.00	0	0.00	26.75	0	5,271	0.00%
2021/03/08	0	28.30	0	0.00	27.60	0	5,408	0.00%
2021/03/05	4	28.60	5	28.85	28.50	-1	5,581	-0.02%
2021/03/04	8	28.68	4	28.80	28.60	4	5,586	0.07%
2021/03/03	0	28.00	2	27.75	27.85	-2	5,597	-0.04%
2021/03/02	6	28.80	0	0.00	28.35	6	5,806	0.10%
2021/02/26	4	28.55	0	0.00	28.45	4	6,243	0.06%
2021/02/24	3	28.82	1	29.55	28.65	2	7,997	0.03%
2021/02/23	2	29.00	0	0.00	29.00	2	9,073	0.02%
2021/02/22	2.2	28.94	0	0.00	28.90	2.2	9,334	0.02%
2021/02/19	4	28.86	0	0.00	29.15	4	9,409	0.04%
2021/02/17	1	27.85	3	28.10	28.20	-2	9,364	-0.02%
2021/02/05	1	27.25	0	0.00	26.90	1	9,352	0.01%
2021/02/04	0	0.00	0.1	26.95	26.90	-0.1	9,448	0.00%
2021/02/02	0	0.00	3	26.70	26.70	-3	9,535	-0.03%
2021/02/01	0	0.00	1.3	25.78	25.95	-1.3	9,590	-0.01%
2021/01/29	2	25.70	2	25.90	25.65	0	9,685	0.00%
2021/01/28	2	26.55	2	26.80	26.60	0	9,714	0.00%
2021/01/26	1	27.65	2	27.43	27.20	-1	10,009	-0.01%
2021/01/22	9	27.04	12	27.18	27.40	-3	10,238	-0.03%
2021/01/21	22	27.41	216	27.13	26.90	-194	10,427	-1.86%	大賣/鉅額交易
2021/01/20	12	27.47	11	27.62	26.80	1	10,967	0.01%
2021/01/19	11	28.60	14	28.70	28.30	-3	11,098	-0.03%
2021/01/18	0	0.00	6	28.01	28.20	-6	11,831	-0.05%
2021/01/15	2	28.55	0	0.00	28.60	2	12,225	0.02%
2021/01/14	7	29.13	58	29.32	29.65	-51	12,507	-0.41%
2021/01/13	16	28.86	25.1	28.91	28.80	-9.1	12,598	-0.07%
2021/01/12	32	28.24	24	28.49	28.35	8	12,580	0.06%
2021/01/11	12.1	29.31	2	29.58	29.10	10.1	12,496	0.08%
2021/01/08	7.2	30.43	2.1	31.00	30.45	5.1	12,341	0.04%
2021/01/07	5	30.61	3	30.83	30.60	2	12,288	0.02%
2021/01/06	78.1	30.55	3	30.35	30.40	75.1	12,229	0.61%
2021/01/05	7	32.98	10	32.81	32.35	-3	12,069	-0.02%
2021/01/04	30.1	32.92	96	32.75	33.50	-65.9	12,059	-0.55%
2020/12/31	6	31.93	2	31.98	31.30	4	11,798	0.03%
2020/12/30	25	31.88	38	31.65	31.55	-13	11,785	-0.11%
2020/12/29	23	31.37	22	31.02	30.60	1	11,705	0.01%
2020/12/28	7	31.89	5	31.73	31.45	2	11,649	0.02%
2020/12/25	7	31.49	32	31.42	31.60	-25	11,527	-0.22%
2020/12/24	4	31.44	1	31.55	31.30	3	11,481	0.03%
2020/12/23	14	31.44	14	30.56	31.10	0	11,414	0.00%
2020/12/22	1	31.10	13	29.80	30.00	-12	11,371	-0.11%
2020/12/21	2.1	29.32	3.3	30.22	30.50	-1.3	11,318	-0.01%
2020/12/18	11	30.33	0	0.00	30.30	11	11,252	0.10%
2020/12/17	30	30.45	1	30.75	30.40	29	11,232	0.26%
2020/12/16	2	30.63	1	30.35	30.50	1	11,203	0.01%
2020/12/15	42.3	30.23	72	30.29	30.10	-29.8	11,195	-0.27%
2020/12/14	8	31.25	1	30.95	31.10	7	11,158	0.06%
2020/12/11	45	30.78	11	30.95	30.75	34	11,187	0.30%
2020/12/10	41	31.54	47	31.86	31.80	-6	11,294	-0.05%
2020/12/09	20	32.29	6	32.19	32.25	14	11,269	0.12%
2020/12/08	72	32.14	81.7	31.92	32.35	-9.7	11,115	-0.09%
2020/12/07	34.1	30.45	22	30.81	30.35	12.1	10,796	0.11%
2020/12/04	22.1	31.07	62	31.08	30.90	-39.9	10,693	-0.37%
2020/12/03	43	30.78	4	31.40	30.70	39	10,603	0.37%
2020/12/02	42	31.19	9.8	31.25	31.00	32.2	10,529	0.31%
2020/12/01	21	31.51	50.2	31.81	32.30	-29.2	10,377	-0.28%
2020/11/30	54	30.90	1	30.75	30.80	53	10,174	0.52%
2020/11/27	19.3	30.95	15	31.10	31.60	4.3	10,085	0.04%
2020/11/26	26	31.96	28	31.84	31.60	-2	9,960	-0.02%
2020/11/25	10.3	32.43	45	32.51	32.90	-34.8	9,749	-0.36%
2020/11/24	60	33.02	32	33.00	32.35	28	9,307	0.30%
2020/11/23	95	35.58	79	35.67	34.45	16	8,807	0.18%
2020/11/20	35	34.17	53	34.38	34.25	-18	7,540	-0.24%
2020/11/19	6	30.89	66	31.35	32.05	-60	6,443	-0.93%
2020/11/18	13	29.06	12	29.18	29.15	1	6,167	0.02%
2020/11/17	23	29.36	4	28.99	28.85	19	6,083	0.31%
2020/11/16	7	28.06	6	28.34	28.10	1	6,065	0.02%
2020/11/13	9	27.67	9	27.79	27.75	0	6,086	0.00%
2020/11/12	31	28.00	39	28.10	27.65	-8	6,186	-0.13%
2020/11/11	31	27.22	3	27.32	27.25	28	6,147	0.46%
2020/11/10	34	27.58	23	27.90	27.50	11	6,138	0.18%
2020/11/09	25.1	28.24	10	28.13	28.30	15.1	6,107	0.25%
2020/11/06	10.1	29.20	11	29.46	28.75	-0.9	6,048	-0.01%
2020/11/04	45	28.90	23	29.53	28.55	22	5,975	0.37%
2020/11/03	12	28.69	26	28.97	28.90	-14	5,809	-0.24%
2020/11/02	22	28.11	26	28.43	28.15	-4	5,899	-0.07%
2020/10/30	47	29.26	17	29.67	28.85	30	5,835	0.51%
2020/10/29	23	29.81	53	29.73	30.25	-30	5,724	-0.52%
2020/10/28	48	30.46	51	30.70	29.60	-3	5,549	-0.05%
2020/10/27	51	29.06	9	29.08	29.00	42	4,977	0.84%
2020/10/26	37	29.07	61	29.11	29.60	-24	4,874	-0.49%
2020/10/23	27	27.62	71	27.61	28.15	-44	4,240	-1.04%
2020/10/22	48	26.04	10	26.18	25.60	38	4,063	0.94%
2020/10/21	8	26.16	33	26.47	27.20	-25	4,189	-0.60%
2020/10/20	12	24.73	21	24.81	24.75	-9	4,601	-0.20%
2020/10/16	0	0.00	1	24.35	24.15	-1	4,769	-0.02%
2020/10/13	10	24.20	30	24.33	24.50	-20	4,986	-0.40%
2020/10/12	36	24.99	23	25.44	24.80	13	5,011	0.26%
2020/10/08	14	24.66	14	24.85	24.60	0	4,909	0.00%
2020/10/07	16	24.21	26	24.28	24.30	-10	4,939	-0.20%
2020/10/06	1	23.60	10	23.65	23.55	-9	5,031	-0.18%
2020/09/30	5	23.15	15	22.95	23.15	-10	5,320	-0.19%
2020/09/29	17	22.72	7	23.11	22.65	10	5,670	0.18%
2020/09/28	10	23.04	0	0.00	22.90	10	6,380	0.16%
2020/09/25	91	22.53	110	22.33	22.30	-19	6,705	-0.28%	大賣/
2020/09/24	25	23.56	5	23.94	23.50	20	7,220	0.28%
2020/09/23	60	24.32	0	0.00	24.15	60	7,308	0.82%
2020/09/22	22	24.13	217	24.06	24.10	-195	7,451	-2.62%	大賣/鉅額交易
2020/09/21	10	25.03	0	0.00	24.75	10	7,592	0.13%
2020/09/18	0	0.00	5	25.35	25.45	-5	7,721	-0.06%
2020/09/17	0	0.00	1	25.45	25.15	-1	7,869	-0.01%
2020/09/16	46	25.29	15	25.63	25.10	31	8,419	0.37%
2020/09/15	6	27.28	5	26.55	26.25	1	8,361	0.01%
2020/09/14	2	25.73	35	26.01	26.60	-33	8,192	-0.40%
2020/09/07	17	24.66	0	0.00	24.20	17	8,243	0.21%
2020/09/04	15	24.60	0	0.00	24.65	15	8,351	0.18%
2020/09/03	70	24.85	11	25.08	24.70	59	8,335	0.71%
2020/09/02	22	25.28	32	25.32	25.25	-10	8,359	-0.12%
2020/09/01	20	24.28	21	24.40	24.35	-1	8,310	-0.01%
2020/08/31	10	23.75	10	23.75	23.75	0	8,304	0.00%
2020/08/28	16	24.23	10	24.45	24.20	6	8,290	0.07%
2020/08/26	20	24.94	19	25.14	24.85	1	8,479	0.01%
2020/08/25	0	0.00	1	24.75	24.75	-1	8,569	-0.01%
2020/08/21	17	24.30	28	24.38	24.60	-11	8,555	-0.13%
2020/08/20	109	23.68	65	24.37	23.85	44	8,522	0.52%	大買/
2020/08/19	30	26.13	31	26.39	26.00	-1	8,427	-0.01%
2020/08/18	43	26.31	2	26.30	26.20	41	8,396	0.49%
2020/08/14	20	27.73	20	27.81	27.80	0	8,243	0.00%
2020/08/13	0	0.00	14	27.22	26.85	-14	8,268	-0.17%
2020/08/12	7	26.53	9	26.92	26.90	-2	8,265	-0.02%
2020/08/11	31	26.85	11	26.66	26.80	20	8,280	0.24%
2020/08/07	58	28.24	15	28.85	28.10	43	8,298	0.52%
2020/08/06	40	29.46	68	29.74	28.65	-28	8,263	-0.34%
2020/08/05	0	0.00	10.4	28.11	28.50	-10.4	8,069	-0.13%
2020/08/04	27	28.35	27	28.53	27.90	0	8,049	0.00%
2020/08/03	17	28.05	16	28.34	28.00	1	8,009	0.01%
2020/07/31	28	27.73	49	27.92	27.80	-21	8,004	-0.26%
2020/07/30	52	28.06	72	28.20	28.30	-20	8,029	-0.25%
2020/07/29	33	26.81	63	26.87	27.25	-30	7,957	-0.38%
2020/07/28	101	28.11	31	28.95	27.40	70	7,841	0.89%	大買/
2020/07/27	78	31.72	42	31.75	30.40	36	7,617	0.47%
2020/07/24	10	30.05	63	31.18	32.10	-53	7,181	-0.74%
2020/07/23	7	28.93	21	29.26	29.20	-14	6,628	-0.21%
2020/07/22	50	29.50	9	29.90	29.60	41	6,567	0.62%
2020/07/21	14	29.24	26	28.96	29.40	-12	6,486	-0.18%
2020/07/20	10	26.10	6	27.43	27.45	4	6,394	0.06%
2020/07/17	31	27.99	2	28.80	27.40	29	6,359	0.46%
2020/07/16	10	27.83	11	28.37	28.15	-1	6,363	-0.02%
2020/07/15	10	27.40	10.2	27.79	27.50	-0.2	6,347	0.00%
2020/07/14	30	28.27	6	28.20	27.90	24	6,334	0.38%
2020/07/13	27	28.08	14	28.34	29.60	13	6,287	0.21%
2020/07/10	22	28.35	6	29.14	28.95	16	6,155	0.26%
2020/07/09	14	32.68	8	32.04	31.40	6	6,083	0.10%
2020/07/08	28	33.47	17	33.80	33.00	11	5,942	0.19%
2020/07/07	101	33.86	73	34.19	34.20	28	5,589	0.50%	大買/
2020/07/06	6	30.94	58	31.71	32.15	-52	4,892	-1.06%
2020/07/03	10	27.99	9	28.23	29.25	1	4,582	0.02%
2020/07/02	0	0.00	0.2	26.60	26.60	-0.2	4,051	0.00%
2020/07/01	0	0.00	80	23.23	24.20	-80	3,952	-2.02%
2020/06/30	137	22.54	5	21.85	22.00	132	3,806	3.47%	大買/鉅額交易
2020/06/29	10	23.88	39.8	23.76	23.60	-29.8	3,652	-0.82%
2020/06/24	8	23.78	40	24.11	23.80	-32	3,517	-0.91%
2020/06/23	28	24.04	17	24.44	23.65	11	3,383	0.33%
2020/06/19	14	20.90	0.2	20.90	20.90	13.8	2,835	0.49%
2020/06/18	5	18.70	25.3	18.52	19.00	-20.3	2,799	-0.73%
2020/06/17	45	18.06	5	18.20	18.10	40	2,732	1.46%
2020/06/16	15.1	17.85	35	17.93	17.90	-20	2,761	-0.72%
2020/06/15	24	17.68	4	17.65	17.55	20	2,795	0.72%
2020/06/12	50	17.55	0	0.00	18.00	50	2,825	1.77%
2020/06/11	10	18.05	10	18.13	17.75	0	2,856	0.00%
2020/06/09	0	0.00	1	17.85	17.80	-1	2,916	-0.03%
2020/06/04	5	17.85	5	17.90	17.75	0	3,498	0.00%
2020/06/03	0	0.00	4	17.95	17.95	-4	3,504	-0.11%
2020/06/02	5	17.83	10	18.01	18.00	-5	3,450	-0.14%
2020/06/01	23	17.73	20	17.86	18.10	3	3,347	0.09%
2020/05/28	0	0.00	1	17.30	16.65	-1	3,311	-0.03%
2020/05/25	0.1	17.00	0	0.00	17.15	0.1	3,435	0.00%
2020/05/21	0	0.00	5	17.15	17.00	-5	3,421	-0.15%
2020/05/20	12	17.32	6	17.23	17.05	6	3,413	0.18%
2020/05/19	1	17.00	0	0.00	17.00	1	3,382	0.03%
2020/05/15	10	17.25	10	17.10	17.05	0	3,320	0.00%
2020/05/14	1	16.65	0	0.00	16.50	1	3,236	0.03%
2020/05/13	0	0.00	5	16.60	17.05	-5	3,205	-0.16%
2020/05/12	5	16.20	0	0.00	16.20	5	3,189	0.16%
2020/05/07	10	16.75	10	16.80	16.85	0	3,161	0.00%
2020/05/06	5	16.40	8	16.96	16.25	-3	3,159	-0.09%
2020/05/05	0	0.00	43	15.79	15.85	-43	3,111	-1.38%
2020/05/04	41	15.53	10	15.60	15.50	31	3,150	0.98%
2020/04/30	12	15.76	0	0.00	15.45	12	3,152	0.38%
2020/04/29	10	15.25	17	15.32	15.25	-7	3,165	-0.22%
2020/04/27	5	14.80	10	15.03	14.95	-5	3,192	-0.16%
2020/04/24	22	14.92	22	14.69	14.65	0	3,181	0.00%
2020/04/22	0	0.00	1	14.65	14.60	-1	3,193	-0.03%
2020/04/21	8	14.93	0	0.00	14.45	8	3,198	0.25%
2020/04/17	0	0.00	5	15.00	14.25	-5	3,128	-0.16%
2020/04/16	5	14.70	7	14.60	14.55	-2	3,171	-0.06%
2020/04/15	5	14.25	0	0.00	14.40	5	3,262	0.15%
2020/04/14	7	14.42	5	14.55	14.25	2	3,270	0.06%
2020/04/13	0	0.00	1	13.80	13.70	-1	3,203	-0.03%
2020/04/09	1	13.80	0	0.00	13.70	1	3,206	0.03%
2020/04/08	1	14.20	0	0.00	13.95	1	3,187	0.03%
2020/04/07	5	13.55	0	0.00	13.50	5	3,161	0.16%
2020/04/06	10	12.85	10	12.90	12.95	0	3,132	0.00%
2020/04/01	0	0.00	50	12.60	12.70	-50	3,142	-1.59%
2020/03/31	50	12.48	50	12.64	12.35	0	3,164	0.00%
2020/03/27	10	12.65	10	12.75	12.25	0	3,176	0.00%
2020/03/26	20	12.16	100	12.19	12.50	-80	3,171	-2.52%
2020/03/25	20	12.38	20	12.54	12.40	0	3,166	0.00%
2020/03/24	10	11.90	30	11.90	11.95	-20	3,159	-0.63%
2020/03/23	144	11.38	144	11.59	11.20	0	3,168	0.00%	大買/大賣/
2020/03/20	70	12.28	70	12.39	12.35	0	3,270	0.00%
2020/03/19	45	11.56	5	11.70	11.55	40	3,254	1.23%
2020/03/18	10	13.03	50	13.37	12.80	-40	3,202	-1.25%
2020/03/17	42	13.44	42	13.70	13.10	0	3,214	0.00%
2020/03/16	50	14.69	5	14.80	14.30	45	3,185	1.41%
2020/03/13	32	15.78	23	15.95	15.80	9	3,098	0.29%
2020/03/12	64	18.15	63	18.66	17.50	1	2,996	0.03%
2020/03/11	102	18.50	152	18.59	18.20	-50	2,638	-1.89%	大買/大賣/
2020/03/10	65	16.95	35	16.91	17.15	30	2,373	1.26%
2020/03/09	14	17.53	14	17.65	17.35	0	2,341	0.00%
2020/03/06	20	18.05	58	18.11	18.05	-38	2,318	-1.64%
2020/03/05	20	18.15	20	18.30	17.90	0	2,305	0.00%
2020/03/04	3	18.17	3	17.90	17.95	0	2,281	0.00%
2020/03/03	20	17.50	20	17.66	17.45	0	2,253	0.00%
2020/03/02	1	17.05	0	0.00	17.10	1	2,241	0.04%
2020/02/27	102	16.92	150	17.37	16.90	-48	2,256	-2.13%	大買/大賣/
2020/02/26	160	18.23	80	18.56	17.75	80	2,319	3.45%	大買/
2020/02/25	5	17.85	0	0.00	18.00	5	2,239	0.22%
2020/02/21	20	17.80	20	18.25	17.80	0	2,299	0.00%
2020/02/20	60	18.09	20	17.85	17.95	40	2,447	1.63%
2020/02/19	10	17.45	10	17.55	17.45	0	2,537	0.00%
2020/02/18	30	17.12	50	17.11	17.15	-20	2,530	-0.79%
2020/02/14	0.2	16.60	0	0.00	16.70	0.2	2,539	0.01%
2020/02/13	0.3	16.25	0	0.00	16.25	0.3	2,535	0.01%
2020/02/07	10	16.18	60	16.12	15.95	-50	2,625	-1.90%
2020/02/06	62	16.43	12	16.40	16.55	50	2,710	1.84%
2020/02/05	48	16.31	78	16.29	16.20	-30	2,852	-1.05%
2020/02/04	51	15.67	51	15.56	15.90	0	2,865	0.00%
2020/02/03	80	14.71	60	14.78	14.90	20	2,965	0.67%
2020/01/31	20	15.95	60	15.95	15.95	-40	3,036	-1.32%
2020/01/30	50	16.40	0	0.00	16.40	50	3,109	1.61%
2020/01/15	0	0.00	90	18.17	18.05	-90	3,567	-2.52%
2020/01/14	120	18.44	30	18.00	18.60	90	3,668	2.45%	大買/
2020/01/10	0	0.00	1	17.75	17.80	-1	4,358	-0.02%
2020/01/09	41	17.79	40	17.98	18.40	1	4,449	0.02%
2020/01/08	0	17.15	10	17.20	17.15	-10	4,512	-0.22%
2020/01/02	40	18.00	0	0.00	18.00	40	5,705	0.70%
2019/12/26	60	18.30	0	0.00	18.10	60	9,213	0.65%
2019/12/16	10	18.30	0	0.00	18.20	10	9,362	0.11%
2019/12/13	0	0.00	1	18.05	18.05	-1	9,373	-0.01%
2019/11/22	1	18.75	0	0.00	18.75	1	10,773	0.01%
2019/11/19	1	19.50	0	0.00	19.35	1	10,952	0.01%
2019/11/11	0	0.00	0.2	17.10	17.10	-0.2	11,095	0.00%
2019/11/05	1	20.40	0	0.00	18.90	1	11,211	0.01%
2019/11/04	2	21.10	4	20.68	20.75	-2	11,288	-0.02%
2019/10/23	10	12.70	0	0.00	12.75	10	11,215	0.09%
2019/10/22	22	12.77	16	12.60	12.60	6	11,234	0.05%
2019/10/17	2	13.40	2	13.55	13.55	0	11,532	0.00%
2019/10/14	0	0.00	10	14.55	13.60	-10	12,085	-0.08%
2019/10/09	3	14.10	0	0.00	14.30	3	12,259	0.02%
2019/10/08	13	14.08	0	0.00	14.10	13	12,546	0.10%
2019/10/07	2	14.98	76	14.48	14.30	-74	12,384	-0.60%
2019/10/04	4	13.80	1	13.85	14.00	3	11,820	0.03%
2019/10/03	3	13.85	4	13.73	13.70	-1	11,663	-0.01%
2019/10/02	11	13.48	12	13.49	14.00	-1	11,503	-0.01%
2019/10/01	64	13.73	6	13.68	13.50	58	11,294	0.51%
2019/09/27	5	13.82	3	13.50	13.45	2	11,058	0.02%
2019/09/26	15	14.23	17	14.26	14.25	-2	10,717	-0.02%
2019/09/25	2	14.30	0	0.00	14.50	2	10,322	0.02%
2019/09/24	14	14.49	5	14.46	14.30	9	9,829	0.09%
2019/09/23	19	13.25	18	13.33	14.00	1	8,719	0.01%
2019/08/29	0	0.00	60	11.75	11.70	-60	6,326	-0.95%
2019/08/27	0	0.00	10	11.50	11.45	-10	5,865	-0.17%
2019/08/26	0	0.00	10	11.45	11.35	-10	5,777	-0.17%
2019/08/21	20	11.85	12	11.63	11.65	8	5,538	0.14%
2019/08/20	5	11.65	0	0.00	11.45	5	5,295	0.09%
2019/08/19	5	11.70	4	11.45	11.55	1	5,280	0.02%
2019/08/16	6	11.33	0	0.00	11.30	6	5,185	0.12%
2019/08/13	3	11.45	3	11.60	11.30	0	4,980	0.00%
2019/08/05	0	0.00	3	10.65	10.60	-3	4,498	-0.07%
2019/07/30	1	11.10	0	0.00	11.05	1	4,383	0.02%
2019/07/29	1	11.60	0	0.00	11.50	1	4,347	0.02%
2019/07/24	13	11.80	13	11.88	11.90	0	4,191	0.00%
2019/07/23	2	11.75	0	0.00	11.75	2	4,095	0.05%
2019/07/22	100	12.59	40	12.20	12.20	60	3,954	1.52%
2019/07/18	3	12.57	0	0.00	11.90	3	3,469	0.09%
2019/07/15	32	10.53	32	10.63	11.10	0	2,618	0.00%
2019/07/12	1	10.20	1	10.20	10.20	0	2,193	0.00%
2019/07/03	0	0.00	5	9.66	9.40	-5	1,737	-0.29%
2019/06/27	0	0.00	3	9.37	9.26	-3	1,747	-0.17%
2019/06/26	3	9.28	0	0.00	9.20	3	1,778	0.17%
2019/06/25	5	9.17	0	0.00	9.16	5	1,843	0.27%
2019/06/13	0	0.00	1	9.70	9.53	-1	2,158	-0.05%
2019/06/12	1	10.10	13	9.70	9.91	-12	2,123	-0.57%
2019/05/31	13	9.46	0	0.00	9.48	13	1,907	0.68%
2019/05/30	0	0.00	1	9.56	9.39	-1	1,910	-0.05%
2019/05/28	1	9.33	0	0.00	9.31	1	1,906	0.05%
2019/05/24	0	0.00	2	9.09	9.38	-2	1,913	-0.10%
2019/05/22	2	8.89	0	0.00	8.85	2	1,987	0.10%
2019/05/20	0	0.00	13	8.77	8.59	-13	2,111	-0.62%
2019/05/14	10	9.13	0	0.00	9.69	10	2,084	0.48%
2019/05/03	3	10.65	0	0.00	10.55	3	1,912	0.16%
2019/04/03	0	0.00	10	13.55	13.45	-10	1,809	-0.55%
2019/03/25	1	13.50	0	0.00	13.65	1	1,506	0.07%
2019/03/22	10	13.50	3	13.95	13.90	7	1,391	0.50%
2019/03/18	1	12.50	0	0.00	12.60	1	1,276	0.08%
2019/02/21	2	12.95	0	0.00	12.95	2	1,247	0.16%
2019/02/15	0	11.60	0	0.00	11.65	0	1,069	0.00%
2019/02/14	0	0.00	21	11.90	11.85	-21	1,094	-1.92%
2019/01/30	0	0.00	2	11.35	11.35	-2	1,076	-0.19%
2019/01/29	2	11.53	0	0.00	11.55	2	1,075	0.19%
2019/01/22	20	11.50	0	0.00	11.45	20	1,089	1.84%
2019/01/21	0	0.00	19	12.00	11.75	-19	1,089	-1.74%
2019/01/14	20	11.50	0	0.00	11.40	20	1,110	1.80%
2019/01/08	0	0.00	21	11.98	11.75	-21	1,115	-1.88%
2019/01/04	1	11.80	0	0.00	11.70	1	1,128	0.09%
2018/12/21	5	11.50	0	0.00	11.55	5	913	0.55%
2018/12/20	15	11.57	0	0.00	11.55	15	906	1.66%
2018/12/18	0	0.00	5	11.70	11.95	-5	901	-0.55%
2018/12/17	5	11.85	15	12.00	11.85	-10	895	-1.12%
2018/12/14	0	0.00	6	12.76	12.20	-6	879	-0.68%
2018/11/16	1	10.40	0	0.00	10.35	1	580	0.17%
2018/09/11	40	11.75	0	0.00	11.90	40	1,312	3.05%
2018/08/06	0	0.00	4	14.30	14.20	-4	1,940	-0.21%
2018/07/11	70	14.85	70	14.95	14.75	0	1,937	0.00%
2018/06/27	4	17.01	0	0.00	16.40	4	1,795	0.22%
2018/06/22	0	0.00	1	15.65	16.00	-1	1,549	-0.06%
2018/06/15	0	0.00	1	15.85	15.65	-1	1,441	-0.07%
2018/06/12	0	0.00	1	15.90	16.10	-1	1,440	-0.07%
2018/06/08	2	15.35	0	0.00	15.35	2	1,349	0.15%
2018/06/07	1	15.50	0	0.00	15.45	1	1,361	0.07%
2018/05/29	0	0.00	3	14.70	14.80	-3	1,264	-0.24%
2018/05/18	0	0.00	4	13.55	13.75	-4	1,209	-0.33%
2018/05/09	1	14.25	0	0.00	14.35	1	1,429	0.07%
2018/05/03	3	13.85	0	0.00	13.90	3	1,687	0.18%
2018/04/24	0	0.00	1	14.10	13.85	-1	2,308	-0.04%
2018/04/23	3	14.55	0	0.00	14.55	3	2,421	0.12%
2018/04/19	1	14.55	0	0.00	14.60	1	2,421	0.04%
2018/04/16	10	14.45	0	0.00	14.60	10	2,454	0.41%
2018/03/13	30	16.50	0	0.00	16.50	30	2,736	1.10%
2018/01/23	0	0.00	1	18.60	18.25	-1	3,852	-0.03%
2018/01/18	1	18.35	1	18.15	18.20	0	4,325	0.00%