揚智 (3041)-群益金鼎-士林券商分點個股進出

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)

可現股當沖

股價
27.65
漲跌
▼0.65
漲幅
-2.30%
成交量
1,257張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

揚智 (3041)籌碼相關－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/11/22	5	28.90	4	27.65	27.65	1	1,013	0.10%
2024/11/21	2	28.28	0	0.00	28.30	2	999	0.20%
2024/11/20	1	27.50	0	0.00	27.50	1	998	0.10%
2024/11/19	1.1	27.84	0	0.00	27.50	1.1	999	0.11%
2024/11/15	1	27.90	0	0.00	27.70	1	1,010	0.10%
2024/11/14	0.2	28.05	0	0.00	27.50	0.2	1,010	0.02%
2024/11/13	1	27.72	4	28.70	28.65	-3	1,014	-0.29%
2024/11/12	1.2	27.64	1	29.10	27.20	0.2	1,019	0.01%
2024/11/11	4	30.21	7	30.05	30.00	-3	1,022	-0.29%
2024/10/29	0	0.00	5	20.00	19.70	-5	994	-0.50%
2024/10/24	1	20.15	7	20.45	20.15	-6	978	-0.61%
2024/10/18	0	0.00	1	20.85	20.50	-1	972	-0.10%
2024/10/16	0	0.00	4	20.98	20.85	-4	989	-0.40%
2024/10/15	0	21.70	0	0.00	21.05	0	991	0.00%
2024/10/14	0.1	20.90	0	21.30	21.30	0.1	991	0.01%
2024/10/11	3	21.10	2	21.20	20.90	1	992	0.10%
2024/10/07	0	0.00	0.3	22.00	22.45	-0.3	978	-0.03%
2024/10/04	1.3	22.64	5	23.05	22.90	-3.7	977	-0.38%
2024/10/01	55	23.19	0	0.00	22.85	55	987	5.57%
2024/09/30	64	23.06	3	23.63	23.10	61	997	6.12%
2024/09/27	345	23.63	0	0.00	23.65	345	939	36.72%	大買/鉅額交易
2024/09/24	0	19.44	0	0.00	19.50	0	767	0.00%
2024/09/23	0	19.55	0	0.00	19.35	0	772	0.00%
2024/09/19	0	0.00	8	18.95	19.05	-8	796	-1.00%
2024/09/18	0.1	19.20	0	0.00	19.10	0.1	816	0.01%
2024/09/16	0	0.00	11	19.25	19.30	-11	836	-1.31%
2024/09/13	0	18.85	2	18.70	19.00	-2	870	-0.23%
2024/09/12	0	18.90	0	0.00	18.75	0	939	0.00%
2024/09/06	1	18.20	0	0.00	18.35	1	1,149	0.09%
2024/09/04	0.3	18.50	0	0.00	18.40	0.3	1,162	0.03%
2024/08/28	0.1	19.75	0	0.00	19.65	0.1	1,195	0.00%
2024/08/15	0.1	19.64	0	0.00	19.45	0.1	1,375	0.00%
2024/08/13	0.1	19.50	0	0.00	19.50	0.1	1,389	0.00%
2024/08/09	0	0.00	2	19.23	19.10	-2	1,406	-0.14%
2024/08/05	2	18.90	0	0.00	18.30	2	1,581	0.13%
2024/08/01	0	21.15	0	0.00	21.15	0	1,556	0.00%
2024/07/31	0	20.90	0	0.00	20.60	0	1,564	0.00%
2024/07/30	0	20.45	0	0.00	20.90	0	1,572	0.00%
2024/07/26	0.1	21.10	0	0.00	20.80	0.1	1,599	0.00%
2024/07/23	0.1	21.45	0	0.00	21.30	0.1	1,599	0.01%
2024/07/22	0.1	21.75	1	20.90	21.20	-0.9	1,602	-0.06%
2024/07/17	0	23.05	20	23.10	23.35	-20	1,567	-1.28%
2024/07/10	1	22.65	0	0.00	22.60	1	1,593	0.06%
2024/07/09	0	0.00	10	22.55	22.60	-10	1,604	-0.62%
2024/07/08	2	22.95	0	0.00	22.90	2	1,606	0.12%
2024/07/05	0	0.00	1	23.00	23.55	-1	1,608	-0.06%
2024/07/04	0	0.00	5	23.10	23.20	-5	1,597	-0.31%
2024/07/02	10	21.90	0	0.00	22.00	10	1,616	0.62%
2024/06/27	1	21.85	0	0.00	22.05	1	1,660	0.06%
2024/06/26	0.1	22.25	0	0.00	22.00	0.1	1,682	0.00%
2024/06/25	0.1	22.05	0	0.00	22.45	0.1	1,712	0.00%
2024/06/24	1	22.45	0	0.00	22.30	1	1,737	0.06%
2024/06/21	10	22.80	3	22.60	22.80	7	1,787	0.39%
2024/06/20	13	23.05	1	23.25	23.15	12	1,827	0.66%
2024/06/19	1	24.40	0	0.00	23.40	1	1,915	0.05%
2024/06/18	16	23.56	0	0.00	23.80	16	2,305	0.69%
2024/06/17	4	23.20	0	0.00	24.10	4	2,372	0.17%
2024/06/14	2	21.85	0	0.00	21.95	2	2,696	0.07%
2024/06/13	0	0.00	5	21.30	21.75	-5	2,765	-0.18%
2024/06/12	0	0.00	1	21.90	21.20	-1	2,780	-0.04%
2024/06/11	0.1	21.80	0	0.00	21.70	0.1	2,869	0.00%
2024/06/07	1	21.75	0	0.00	21.90	1	2,908	0.03%
2024/06/03	0	0.00	1	22.30	22.30	-1	3,177	-0.03%
2024/05/31	1	22.40	0	0.00	22.10	1	3,288	0.03%
2024/05/30	0	22.65	0	0.00	22.00	0	3,403	0.00%
2024/05/29	5	22.40	0	0.00	22.95	5	3,546	0.14%
2024/05/28	0.1	22.25	0	0.00	22.60	0.1	3,596	0.00%
2024/05/23	0.1	21.00	0	0.00	20.75	0.1	4,324	0.00%
2024/05/22	0.1	21.35	3	21.40	21.40	-2.9	4,827	-0.06%
2024/05/20	0.1	21.05	0	0.00	20.85	0.1	6,632	0.00%
2024/05/15	3	20.50	0	0.00	20.70	3	7,178	0.04%
2024/05/13	0	0.00	2	20.65	20.70	-2	7,407	-0.03%
2024/05/10	0.1	20.30	1.7	20.11	20.15	-1.6	7,626	-0.02%
2024/05/09	3.1	20.55	5	20.47	20.70	-1.9	7,726	-0.02%
2024/05/06	0	0.00	1	22.60	22.80	-1	7,854	-0.01%
2024/05/03	2	23.20	0	0.00	23.00	2	7,895	0.03%
2024/05/02	1	23.95	2	23.70	23.35	-1	7,937	-0.01%
2024/04/29	0	0.00	0.1	22.15	22.00	-0.1	8,010	0.00%
2024/04/26	0	0.00	1	22.15	21.90	-1	8,044	-0.01%
2024/04/25	1	22.10	0	0.00	22.15	1	8,077	0.01%
2024/04/22	0.1	21.70	0	0.00	20.80	0.1	8,268	0.00%
2024/04/19	0.7	22.00	0	0.00	21.90	0.7	8,304	0.01%
2024/04/17	1	22.00	0	0.00	22.85	1	8,389	0.01%
2024/04/12	0	0.00	0.6	23.40	23.45	-0.6	8,551	-0.01%
2024/04/10	5	23.75	0	0.00	23.70	5	8,640	0.06%
2024/04/09	0	0.00	3	23.13	23.35	-3	8,670	-0.03%
2024/04/08	0.2	23.80	0	0.00	23.45	0.2	8,678	0.00%
2024/04/03	0.1	23.95	1	23.75	23.75	-1	8,746	-0.01%
2024/04/02	0.1	24.05	0	0.00	23.75	0.1	8,885	0.00%
2024/04/01	2	23.93	1	24.05	24.05	1	9,086	0.01%
2024/03/27	4	23.94	4	24.31	23.90	0	9,453	0.00%
2024/03/26	2	24.23	1	24.40	24.40	1	9,497	0.01%
2024/03/25	1	24.30	1	24.25	24.25	0	9,530	0.00%
2024/03/22	2	24.08	6	24.29	24.50	-4	9,580	-0.04%
2024/03/21	30	24.23	22	24.40	25.00	8	9,671	0.08%
2024/03/20	2	23.13	1	22.35	23.35	1	9,864	0.01%
2024/03/19	22	21.25	10	21.21	21.25	12	9,797	0.12%
2024/03/15	0.1	24.50	0	0.00	24.50	0.1	9,738	0.00%
2024/03/12	0	28.50	0	0.00	28.30	0	11,489	0.00%
2024/03/11	1	29.00	1	28.50	28.60	0	12,085	0.00%
2024/03/04	1	31.40	3	31.45	31.45	-2	13,213	-0.02%
2024/02/29	0	0.00	0	31.35	31.20	0	13,444	0.00%
2024/02/26	1	31.55	2	32.00	32.10	-1	14,115	-0.01%
2024/02/23	6.2	32.18	1	33.20	31.45	5.2	15,061	0.03%
2024/02/22	10	32.87	3	32.75	32.25	7	15,866	0.04%
2024/02/21	2	31.60	3	32.10	31.45	-1	15,756	-0.01%
2024/02/20	97	32.89	97.1	32.86	32.00	-0.1	17,219	0.00%
2024/02/19	4	29.31	8	30.76	31.25	-4	16,445	-0.02%
2024/02/16	5	27.42	2	28.45	28.45	3	16,329	0.02%
2024/02/05	0.1	26.50	4	27.10	26.15	-3.9	16,428	-0.02%
2024/02/02	6	27.57	12	27.90	27.70	-6	16,637	-0.04%
2024/02/01	8.1	28.04	4	27.48	27.40	4.1	16,723	0.02%
2024/01/31	25	26.64	19	26.54	26.35	6	16,598	0.04%
2024/01/30	2	25.75	4	25.79	25.90	-2	16,630	-0.01%
2024/01/29	1	27.00	0	0.00	26.45	1	16,548	0.01%
2024/01/24	0	0.00	5	28.05	27.85	-5	16,540	-0.03%
2024/01/22	3	27.48	3	27.25	27.45	0	16,603	0.00%
2024/01/18	8	27.54	3	27.63	27.25	5	16,800	0.03%
2024/01/17	0	0.00	1	27.35	27.75	-1	17,624	-0.01%
2024/01/16	1	28.10	1	28.05	28.20	0	18,543	0.00%
2024/01/15	2	28.78	2	28.38	28.75	0	19,054	0.00%
2024/01/12	2	27.63	1	27.45	27.45	1	19,686	0.01%
2024/01/09	0	0.00	10.4	28.83	28.40	-10.4	20,285	-0.05%
2024/01/05	4	29.73	4	29.80	29.90	0	20,124	0.00%
2024/01/04	0	0.00	1	30.00	29.75	-1	20,056	0.00%
2024/01/02	0	0.00	8	31.05	30.75	-8	19,931	-0.04%
2023/12/29	0	0.00	5	31.45	31.05	-5	19,880	-0.03%
2023/12/28	5	31.45	0	0.00	31.45	5	19,827	0.03%
2023/12/27	6	32.49	4	32.18	32.05	2	19,744	0.01%
2023/12/26	17	32.01	5	32.31	31.75	12	19,591	0.06%
2023/12/25	3	31.95	6	31.88	31.15	-3	19,366	-0.02%
2023/12/22	10	30.60	20	31.60	31.55	-10	19,148	-0.05%
2023/12/21	13	30.71	12	30.90	30.40	1	18,982	0.01%
2023/12/20	2	31.20	3	31.12	31.30	-1	18,904	-0.01%
2023/12/19	10	30.45	11	30.95	30.80	-1	18,817	-0.01%
2023/12/18	2	31.00	8.4	31.11	31.10	-6.4	18,722	-0.03%
2023/12/15	7	32.46	3	31.83	31.75	4	18,612	0.02%
2023/12/14	33.4	33.40	18.2	33.72	32.85	15.2	18,407	0.08%
2023/12/13	1	32.15	2	31.88	32.10	-1	17,757	-0.01%
2023/12/12	2.1	32.81	7	32.00	31.95	-4.9	17,668	-0.03%
2023/12/11	3.2	32.57	0	0.00	32.55	3.2	17,455	0.02%
2023/12/08	11	33.33	23	33.60	33.00	-12	17,233	-0.07%
2023/12/07	76	34.01	69	34.05	32.50	7	16,637	0.04%
2023/12/06	6	32.66	15	31.69	33.55	-9	15,361	-0.06%
2023/12/05	17	30.74	8	30.94	30.50	9	14,723	0.06%
2023/12/04	3	30.88	8.2	30.68	30.50	-5.2	14,576	-0.04%
2023/12/01	19	32.85	13	32.82	31.60	6	14,336	0.04%
2023/11/30	16	31.93	2	31.68	31.60	14	13,494	0.10%
2023/11/29	4	31.75	3	31.50	31.80	1	13,345	0.01%
2023/11/28	12	31.89	11	32.07	31.75	1	13,206	0.01%
2023/11/27	6	31.71	7	32.05	31.35	-1	12,953	-0.01%
2023/11/24	5.2	32.35	4	32.49	32.80	1.2	12,690	0.01%
2023/11/22	136	33.80	118	34.07	32.70	18	11,733	0.15%	大買/大賣/
2023/11/21	55.4	33.19	53	33.39	31.80	2.4	10,657	0.02%
2023/11/20	1	31.40	7	31.32	32.35	-6	9,444	-0.06%
2023/11/17	78.7	29.05	70	29.32	29.45	8.7	9,049	0.10%
2023/11/16	3	28.05	4	28.95	29.00	-1	7,214	-0.01%
2023/11/15	0	0.00	2	25.85	26.40	-2	6,533	-0.03%
2023/11/14	0	0.00	0.2	24.10	24.00	-0.2	6,253	0.00%
2023/11/13	4	23.99	4	23.66	24.00	0	6,126	0.00%
2023/11/10	5	23.86	29	23.36	23.60	-24	5,984	-0.40%
2023/11/09	11	24.81	26	25.52	24.75	-15	5,704	-0.26%
2023/11/07	2.2	26.73	10	27.15	27.75	-7.9	5,347	-0.15%
2023/11/06	0	0.00	10	24.71	25.25	-10	5,186	-0.19%
2023/11/02	0	0.00	5	25.80	25.30	-5	5,097	-0.10%
2023/11/01	1	24.85	0	0.00	25.00	1	5,043	0.02%
2023/10/31	8	26.38	3	23.80	23.80	5	4,977	0.10%
2023/10/30	17	26.98	15	26.54	26.40	2	4,858	0.04%
2023/10/27	30	27.96	1	27.35	26.85	29	4,818	0.60%
2023/10/26	29	26.35	2	26.58	27.80	27	4,753	0.57%
2023/10/25	18	25.68	20.3	26.05	27.35	-2.3	4,570	-0.05%
2023/10/24	19	26.37	35	26.42	24.90	-16	3,707	-0.43%
2023/10/23	23	26.36	22.5	26.17	27.00	0.5	2,732	0.02%
2023/10/20	55	24.12	47	24.00	24.55	8	2,164	0.37%
2023/10/19	24	21.72	25	21.61	22.35	-1	1,449	-0.07%
2023/10/18	5.3	20.30	1	20.35	20.35	4.3	972	0.44%
2023/10/13	0	18.15	1	18.20	18.30	-1	756	-0.13%
2023/10/12	1	17.80	0	0.00	18.15	1	762	0.13%
2023/10/06	1	18.15	0	0.00	18.05	1	766	0.13%
2023/10/02	0	0.00	2	17.95	17.85	-2	783	-0.26%
2023/09/28	0	0.00	1	17.65	17.55	-1	787	-0.13%
2023/09/27	1	17.50	0	0.00	17.50	1	791	0.13%
2023/09/21	3	18.10	0	0.00	18.05	3	806	0.37%
2023/09/14	0	0.00	2	18.63	18.65	-2	824	-0.24%
2023/09/12	0	0.00	2	18.20	18.20	-2	835	-0.24%
2023/09/11	2	17.93	0	0.00	17.85	2	841	0.24%
2023/09/08	2	18.18	0	0.00	18.15	2	845	0.24%
2023/09/07	0	0.00	10	18.60	18.40	-10	851	-1.17%
2023/09/05	10	18.70	2	18.65	18.60	8	850	0.94%
2023/09/04	1	18.15	0	0.00	18.30	1	845	0.12%
2023/09/01	0	0.00	1	18.55	18.45	-1	843	-0.12%
2023/08/31	1	18.10	0	0.00	18.05	1	825	0.12%
2023/08/30	1	18.10	0	0.00	18.05	1	833	0.12%
2023/08/25	0	0.00	4	18.14	18.25	-4	839	-0.48%
2023/08/24	3	17.43	0	0.00	17.40	3	827	0.36%
2023/08/23	0	0.00	1	17.55	17.55	-1	847	-0.12%
2023/08/17	0	17.40	0	0.00	17.40	0	1,075	0.00%
2023/08/16	1	17.05	0	0.00	17.20	1	1,078	0.09%
2023/08/15	0	17.25	0	0.00	17.10	0	1,083	0.00%
2023/08/14	0	17.03	0	0.00	16.80	0	1,082	0.00%
2023/08/10	0	17.95	0	0.00	17.85	0	1,063	0.00%
2023/08/07	0	18.75	0	0.00	18.65	0	1,061	0.00%
2023/08/04	1	18.36	0	0.00	18.65	1	1,069	0.10%
2023/08/02	0	19.25	0	0.00	18.75	0	1,079	0.00%
2023/08/01	0	0.00	2	19.45	19.35	-2	1,072	-0.19%
2023/07/31	3	19.17	1	19.40	18.95	2	1,049	0.19%
2023/07/27	1	18.35	0	0.00	18.50	1	1,019	0.10%
2023/07/26	0	18.45	0	0.00	18.15	0	1,022	0.00%
2023/07/24	0	18.40	0	0.00	18.10	0	1,020	0.00%
2023/07/18	1	19.50	3	19.68	19.10	-2	1,043	-0.19%
2023/07/17	0	18.70	1	18.70	18.65	-1	995	-0.10%
2023/07/12	1	18.35	0	0.00	18.35	1	998	0.10%
2023/07/11	0	0.00	2	18.70	18.80	-2	990	-0.20%
2023/07/05	0	0.00	2	19.45	19.35	-2	1,020	-0.20%
2023/07/03	2	19.40	0	0.00	19.25	2	1,025	0.20%
2023/06/28	0.1	18.95	1	19.00	18.85	-0.9	1,032	-0.09%
2023/06/26	0.1	19.25	0	0.00	19.05	0.1	1,027	0.01%
2023/06/20	0.1	19.90	0	0.00	19.75	0.1	1,015	0.00%
2023/06/19	0	19.87	0	0.00	19.80	0	1,027	0.00%
2023/06/16	0.1	19.90	0	0.00	19.70	0.1	1,034	0.01%
2023/06/13	0	0.00	1	19.80	19.85	-1	1,030	-0.10%
2023/06/12	1	19.70	0	0.00	19.60	1	1,027	0.10%
2023/06/09	0	19.90	0	0.00	19.80	0	1,029	0.00%
2023/06/07	0	0.00	5	20.25	20.10	-5	1,059	-0.47%
2023/06/06	0	20.34	0	0.00	20.00	0	1,063	0.00%
2023/06/01	4	19.84	0	0.00	19.85	4	1,066	0.38%
2023/05/31	1	20.15	0	0.00	20.35	1	1,045	0.10%
2023/05/30	2	20.80	2	20.20	20.20	0	1,041	0.00%
2023/05/29	0	0.00	4	20.13	20.15	-4	1,018	-0.39%
2023/05/26	0	19.45	0	0.00	19.35	0	998	0.00%
2023/05/25	4	19.53	0	0.00	19.45	4	990	0.40%
2023/05/23	0	0.00	12	19.91	20.55	-12	859	-1.40%
2023/05/19	4	18.59	0	0.00	18.45	4	797	0.50%
2023/05/18	2	18.50	2	18.50	18.45	0	795	0.00%
2023/05/15	0	18.15	0	0.00	18.05	0	808	0.00%
2023/05/12	2	18.35	0	0.00	18.50	2	816	0.25%
2023/05/10	0	0.00	1	18.65	18.70	-1	864	-0.12%
2023/05/09	1	18.80	0	0.00	18.85	1	867	0.12%
2023/04/27	3	19.38	0	0.00	19.50	3	1,156	0.26%
2023/04/26	4	19.18	0	0.00	19.30	4	1,152	0.35%
2023/04/24	0	19.90	0	0.00	19.75	0	1,123	0.00%
2023/04/20	0.1	20.70	0	0.00	20.45	0.1	1,114	0.01%
2023/04/12	0	0.00	1	21.30	21.65	-1	1,066	-0.09%
2023/04/11	0	0.00	0.2	21.05	21.20	-0.2	1,055	-0.02%
2023/04/10	0	0.00	0.1	21.10	21.05	-0.1	1,054	-0.01%
2023/04/07	0.3	21.40	0	0.00	21.10	0.3	1,047	0.03%
2023/03/24	1	21.75	0	0.00	21.75	1	1,054	0.09%
2023/03/23	0	0.00	2	21.80	21.60	-2	1,054	-0.19%
2023/03/16	1	20.30	0	0.00	20.10	1	1,051	0.10%
2023/03/08	0	0.00	1	22.15	22.25	-1	1,044	-0.10%
2023/03/07	0	0.00	6	22.18	22.15	-6	1,036	-0.58%
2023/03/02	1	21.70	0	0.00	21.65	1	1,038	0.10%
2023/02/24	0	0.00	0.5	21.95	21.95	-0.5	1,045	-0.04%
2023/02/23	1	22.25	0	0.00	22.25	1	1,061	0.09%
2023/02/21	0	0.00	2	22.50	22.50	-2	1,073	-0.19%
2023/02/17	1	21.70	0	0.00	21.80	1	1,071	0.09%
2023/02/16	0	0.00	10	21.70	21.90	-10	1,083	-0.92%
2023/02/14	2	21.80	0	0.00	21.80	2	1,086	0.18%
2023/02/13	1	21.60	0	0.00	21.55	1	1,094	0.09%
2023/02/10	15	22.00	0	0.00	21.90	15	1,088	1.38%
2023/02/09	0	0.00	1	22.55	22.50	-1	1,077	-0.09%
2023/02/08	2	23.15	5	22.84	22.70	-3	1,067	-0.28%
2023/02/06	1	22.90	7	22.80	22.65	-6	1,019	-0.59%
2023/02/03	1	23.15	0	0.00	23.05	1	998	0.10%
2023/02/02	2	23.70	0	0.00	23.25	2	890	0.22%
2023/01/17	1	20.25	0	0.00	20.20	1	727	0.14%
2023/01/16	1	20.30	0	0.00	20.25	1	740	0.13%
2023/01/12	0	0.00	1	20.90	20.50	-1	749	-0.13%
2023/01/09	0	0.00	8	20.71	20.70	-8	744	-1.07%
2023/01/05	2	20.60	0	0.00	20.20	2	811	0.25%
2022/12/28	0	0.00	4	21.05	21.00	-4	832	-0.48%
2022/12/23	2	20.80	0	0.00	21.10	2	854	0.23%
2022/12/19	3	20.90	0	0.00	20.90	3	900	0.33%
2022/12/12	1	21.80	0	0.00	21.80	1	890	0.11%
2022/12/08	1	21.15	0	0.00	21.25	1	877	0.11%
2022/12/06	2	21.85	0	0.00	21.45	2	881	0.23%
2022/11/24	0	0.00	2	21.15	20.90	-2	907	-0.22%
2022/11/21	2	20.90	0	0.00	20.60	2	914	0.22%
2022/11/08	0	19.30	0	0.00	18.80	0	1,008	0.00%
2022/11/01	0.4	18.15	0	0.00	18.25	0.4	1,068	0.03%
2022/10/24	1	18.45	1	18.00	17.90	0	1,107	0.00%
2022/10/19	0	0.00	14	18.30	18.00	-14	1,134	-1.23%
2022/09/28	5	18.85	0	0.00	18.70	5	1,608	0.31%
2022/09/26	1	20.00	0	0.00	20.00	1	1,602	0.06%
2022/09/22	0	22.15	0	0.00	21.90	0	1,629	0.00%
2022/09/21	1	21.90	0	0.00	21.75	1	1,630	0.06%
2022/08/25	0	0.00	1	25.95	25.80	-1	1,683	-0.06%
2022/08/12	1	25.30	0	0.00	25.05	1	1,598	0.06%
2022/08/02	0	0.00	3	23.70	23.80	-3	1,662	-0.18%
2022/07/29	0	0.00	4	24.45	24.50	-4	1,674	-0.24%
2022/07/28	2	24.50	2	24.30	24.50	0	1,707	0.00%
2022/07/27	5	24.45	0	0.00	24.45	5	1,703	0.29%
2022/07/20	0	0.00	10	24.85	24.50	-10	1,738	-0.58%
2022/07/19	10	24.35	0	0.00	24.30	10	1,685	0.59%
2022/07/18	10	25.67	8	26.10	24.95	2	1,672	0.12%
2022/07/04	2	22.80	2	22.55	22.25	0	1,575	0.00%
2022/06/27	0	0.00	2	25.50	25.40	-2	1,677	-0.12%
2022/06/24	13	24.53	13	24.90	24.55	0	1,797	0.00%
2022/06/23	4	24.33	4	24.56	24.55	0	1,863	0.00%
2022/06/22	0	0.00	1	24.50	24.45	-1	1,912	-0.05%
2022/06/20	10	25.50	10	25.00	24.30	0	2,094	0.00%
2022/06/17	3	25.35	3	25.60	25.40	0	2,116	0.00%
2022/06/08	5	29.30	5	29.30	29.30	0	2,481	0.00%
2022/05/31	0	0.00	1	29.15	29.25	-1	2,655	-0.04%
2022/05/26	1	28.65	0	0.00	28.65	1	2,753	0.04%
2022/05/25	1	29.65	1	29.65	29.45	0	2,803	0.00%
2022/05/17	0	0.00	2	28.95	29.30	-2	3,199	-0.06%
2022/05/16	0	0.00	1	27.75	28.05	-1	3,467	-0.03%
2022/05/09	1	27.65	0	0.00	26.90	1	4,615	0.02%
2022/05/05	9	28.49	8	28.22	28.30	1	4,757	0.02%
2022/05/03	0	0.00	1	26.70	26.95	-1	4,946	-0.02%
2022/04/28	1	26.70	1	26.55	26.45	0	5,461	0.00%
2022/04/27	0	0.00	2	24.75	26.00	-2	5,861	-0.03%
2022/04/20	0	0.00	1	29.80	29.65	-1	6,246	-0.02%
2022/04/15	7	30.16	1	30.10	29.90	6	6,927	0.09%
2022/04/12	0	0.00	10	31.20	30.90	-10	7,741	-0.13%
2022/04/11	3	31.65	0	0.00	31.05	3	8,090	0.04%
2022/04/08	1	32.60	2	32.90	32.90	-1	8,425	-0.01%
2022/04/07	2	32.55	5	33.50	32.00	-3	8,957	-0.03%
2022/04/01	10	34.05	0	0.00	33.95	10	12,304	0.08%
2022/03/30	2	34.63	2	34.15	34.05	0	13,834	0.00%
2022/03/29	1	33.75	2	33.63	33.50	-1	14,102	-0.01%
2022/03/25	2	34.60	0	0.00	34.40	2	15,730	0.01%
2022/03/23	2	34.93	1	35.15	34.95	1	16,647	0.01%
2022/03/22	0	0.00	5	34.26	34.05	-5	16,885	-0.03%
2022/03/18	1	33.80	1	34.10	34.10	0	16,919	0.00%
2022/03/17	2	33.40	2	33.53	33.50	0	16,932	0.00%
2022/03/16	0	0.00	5	31.99	31.65	-5	16,926	-0.03%
2022/03/15	4	31.85	1	31.20	31.20	3	17,022	0.02%
2022/03/14	0	0.00	1	33.15	33.15	-1	17,084	-0.01%
2022/03/09	0	0.00	1	31.40	31.55	-1	17,392	-0.01%
2022/03/08	2	30.80	0	0.00	30.20	2	17,524	0.01%
2022/03/07	2	30.95	1	31.00	31.00	1	17,583	0.01%
2022/03/04	0	0.00	1	33.10	32.55	-1	17,651	-0.01%
2022/03/03	1	33.20	1	33.40	32.95	0	17,787	0.00%
2022/03/02	1	32.55	1	32.85	33.15	0	17,964	0.00%
2022/03/01	0	0.00	3	32.75	33.20	-3	18,097	-0.02%
2022/02/25	1	31.40	3	31.62	31.60	-2	18,323	-0.01%
2022/02/24	2	31.53	0	0.00	30.75	2	18,735	0.01%
2022/02/23	0	0.00	1	32.75	32.75	-1	19,058	-0.01%
2022/02/22	2	32.50	0	0.00	32.30	2	19,718	0.01%
2022/02/18	2	34.25	3	33.72	34.05	-1	22,449	0.00%
2022/02/17	3	34.33	23	34.36	33.75	-20	23,092	-0.09%
2022/02/16	1	34.90	0	0.00	35.00	1	23,287	0.00%
2022/02/15	17.1	35.08	11	35.00	34.90	6.1	23,019	0.03%
2022/02/14	11.1	39.25	1	38.90	38.75	10.1	22,629	0.04%
2022/02/11	7	39.61	16	39.39	39.80	-9	22,499	-0.04%
2022/02/10	8.1	38.12	8	38.48	38.40	0.1	22,273	0.00%
2022/02/09	12	37.55	2	38.30	38.80	10	22,115	0.05%
2022/02/07	110	35.70	111	35.18	36.05	-1	21,854	0.00%	大買/大賣/
2022/01/25	1	36.65	1	36.25	35.50	0	21,700	0.00%
2022/01/24	0	0.00	4	36.16	36.30	-4	21,606	-0.02%
2022/01/21	19	38.73	20.4	38.36	37.80	-1.4	21,502	-0.01%
2022/01/20	41	39.03	39	38.98	40.35	2	21,161	0.01%
2022/01/19	4	37.63	10	37.80	37.85	-6	20,752	-0.03%
2022/01/18	1	38.10	1	37.65	37.20	0	20,681	0.00%
2022/01/17	28	37.31	28	36.73	37.30	0	20,552	0.00%
2022/01/13	26	37.19	26	37.70	37.10	0	20,335	0.00%
2022/01/12	0	0.00	0.1	37.64	37.45	-0.1	20,214	0.00%
2022/01/11	67	38.86	64	39.27	37.55	3	20,073	0.01%
2022/01/10	18	38.41	19	38.42	38.45	-1	19,660	-0.01%
2022/01/07	22	38.14	4.2	38.07	37.35	17.8	19,465	0.09%
2022/01/06	1	39.50	21	39.77	39.50	-20	19,166	-0.10%
2022/01/05	11.2	40.51	7	41.35	39.50	4.2	18,951	0.02%
2022/01/04	6.2	41.09	11.2	41.23	40.25	-5	18,610	-0.03%
2022/01/03	12	42.28	12	42.61	41.15	0	18,251	0.00%
2021/12/30	36	41.46	36	41.69	41.95	0	17,911	0.00%
2021/12/29	225.2	42.88	224	43.24	42.10	1.2	17,373	0.01%	大買/大賣/
2021/12/28	84.4	42.31	74	43.16	40.50	10.4	15,699	0.07%
2021/12/27	16.1	41.28	51.6	41.27	42.70	-35.5	14,005	-0.25%
2021/12/24	37	39.45	25.1	39.43	38.85	11.9	13,294	0.09%
2021/12/23	5	38.38	4	38.93	37.80	1	12,482	0.01%
2021/12/22	54	38.29	45.1	38.44	38.50	8.9	12,182	0.07%
2021/12/21	62.2	38.05	48	38.08	38.45	14.2	11,477	0.12%
2021/12/20	14	35.74	13	35.90	36.05	1	10,414	0.01%
2021/12/17	7	34.46	1	33.65	33.65	6	9,733	0.06%
2021/12/16	3	35.83	5	35.65	36.05	-2	9,412	-0.02%
2021/12/14	0	0.00	4	31.79	32.30	-4	9,050	-0.04%
2021/12/13	0	0.00	1	34.30	34.20	-1	8,968	-0.01%
2021/12/09	8	34.76	7	34.34	34.50	1	8,842	0.01%
2021/12/08	1	33.85	0	0.00	33.95	1	8,733	0.01%
2021/12/07	1	33.95	0	0.00	32.60	1	8,647	0.01%
2021/12/06	3	34.10	2	33.40	33.40	1	8,549	0.01%
2021/12/03	10	34.99	10	34.89	34.55	0	8,465	0.00%
2021/12/02	1	33.50	1	33.30	33.55	0	8,302	0.00%
2021/11/30	13	33.85	19	34.02	33.90	-6	8,102	-0.07%
2021/11/25	3	34.98	6	35.07	34.80	-3	7,753	-0.04%
2021/11/24	16	35.07	12	35.08	35.90	4	7,591	0.05%
2021/11/23	19	36.14	15	35.62	34.95	4	7,330	0.05%
2021/11/22	12	38.78	37	38.46	38.80	-25	6,895	-0.36%
2021/11/19	42	38.58	113	38.74	39.20	-71	6,507	-1.09%	大賣/
2021/11/18	216	38.21	213	38.59	38.50	3	5,837	0.05%	大買/大賣/
2021/11/17	315	36.55	254	36.62	37.60	61	4,400	1.39%	大買/大賣/
2021/11/16	38	34.19	5	34.19	34.20	33	3,005	1.10%
2021/11/15	2	30.65	2	30.58	31.10	0	2,274	0.00%
2021/11/01	0	0.00	1	28.25	28.00	-1	2,317	-0.04%
2021/10/29	2	27.95	1	28.55	28.45	1	2,317	0.04%
2021/10/22	0.2	26.25	0	0.00	26.40	0.2	2,489	0.01%
2021/10/07	0	0.00	4	25.60	25.60	-4	4,935	-0.08%
2021/10/05	0	0.00	4	23.85	24.30	-4	5,241	-0.08%
2021/10/04	4	23.65	0	0.00	23.50	4	5,255	0.08%
2021/09/29	1	25.50	0	0.00	25.50	1	5,263	0.02%
2021/09/17	0	0.00	1	26.80	27.35	-1	5,323	-0.02%
2021/09/16	0	0.00	2	27.20	27.05	-2	5,331	-0.04%
2021/09/14	0	0.00	3	28.95	28.95	-3	5,463	-0.05%
2021/09/10	0	0.00	1	30.25	30.25	-1	5,451	-0.02%
2021/09/07	4	29.48	2	29.50	28.90	2	5,441	0.04%
2021/09/03	0	0.00	1	30.50	30.25	-1	5,398	-0.02%
2021/08/31	2	29.10	0	0.00	29.55	2	5,288	0.04%
2021/08/19	4	26.25	0	0.00	26.00	4	5,399	0.07%
2021/08/17	3	27.70	3	27.62	26.55	0	5,404	0.00%
2021/08/12	0	0.00	0.1	29.05	29.35	-0.1	5,205	0.00%
2021/08/09	2	29.63	0	0.00	29.60	2	5,237	0.04%
2021/08/06	0	0.00	1	31.40	30.65	-1	5,251	-0.02%
2021/08/04	0	0.00	1	30.80	30.40	-1	5,317	-0.02%
2021/08/03	6	30.63	8	30.52	30.70	-2	5,392	-0.04%
2021/08/02	0	0.00	1	29.90	29.70	-1	5,327	-0.02%
2021/07/30	1	30.10	0	0.00	29.65	1	5,358	0.02%
2021/07/28	1	29.50	1	29.20	29.05	0	5,426	0.00%
2021/07/27	4	31.55	4	31.73	30.40	0	5,510	0.00%
2021/07/26	2	32.33	0	0.00	31.95	2	5,751	0.03%
2021/07/23	2	32.10	7	32.37	32.75	-5	5,687	-0.09%
2021/07/22	12	31.07	11	31.41	32.15	1	5,445	0.02%
2021/07/21	7	30.08	5.1	30.10	29.85	1.9	5,087	0.04%
2021/07/20	0.2	28.63	0	0.00	28.60	0.2	4,914	0.00%
2021/07/19	1	29.00	1	29.25	29.00	0	4,937	0.00%
2021/07/16	2	29.73	3	29.85	29.55	-1	4,978	-0.02%
2021/07/15	16	31.91	16	32.30	29.75	0	5,020	0.00%
2021/07/14	6	30.59	3	30.43	31.00	3	4,303	0.07%
2021/07/13	5.4	30.83	0	0.00	29.20	5.4	4,212	0.13%
2021/07/12	0	0.00	2	29.85	30.00	-2	4,084	-0.05%
2021/07/08	0	0.00	1.7	28.24	28.15	-1.7	3,980	-0.04%
2021/07/07	0	0.00	3	28.15	27.90	-3	4,011	-0.07%
2021/06/29	3	27.55	0	0.00	27.40	3	4,592	0.07%
2021/06/25	0	0.00	4	28.05	28.00	-4	4,653	-0.09%
2021/06/24	6	28.35	1	28.10	28.50	5	4,636	0.11%
2021/05/31	0	0.00	5	26.45	26.50	-5	5,655	-0.09%
2021/05/28	5	26.25	0	0.00	26.05	5	5,667	0.09%
2021/05/27	0	0.00	2	25.30	25.65	-2	5,669	-0.04%
2021/05/25	2	25.95	1	25.50	25.40	1	5,697	0.02%
2021/05/19	1	23.45	0	0.00	23.95	1	5,765	0.02%
2021/05/14	0	0.00	1	22.85	22.85	-1	5,832	-0.02%
2021/05/11	5	25.41	0	0.00	25.50	5	5,694	0.09%
2021/05/10	0	0.00	1	28.05	27.75	-1	5,618	-0.02%
2021/05/06	1	28.60	0	0.00	27.60	1	5,592	0.02%
2021/05/05	3	28.50	0	0.00	28.00	3	5,559	0.05%
2021/05/04	1	30.00	0	0.00	28.95	1	5,481	0.02%
2021/05/03	7	32.10	1	31.50	31.50	6	5,347	0.11%
2021/04/29	1	35.00	8	34.59	35.00	-7	5,012	-0.14%
2021/04/28	5	32.22	1	32.10	31.85	4	4,911	0.08%
2021/04/27	5	31.85	11	31.55	31.35	-6	4,868	-0.12%
2021/04/26	6	31.55	1	31.70	31.50	5	4,819	0.10%
2021/04/23	1	31.85	1	32.05	31.45	0	4,781	0.00%
2021/04/22	0	0.00	0	31.80	30.20	0	4,736	0.00%
2021/04/21	1	31.75	0.6	31.60	31.75	0.4	4,716	0.01%
2021/04/20	0	0.00	3	30.65	30.85	-3	4,625	-0.06%
2021/04/16	2	30.60	3	30.70	30.25	-1	4,789	-0.02%
2021/04/15	1	30.00	0	0.00	30.45	1	4,835	0.02%
2021/04/14	2	29.55	0	0.00	29.75	2	4,875	0.04%
2021/04/13	3	31.40	0	0.00	30.65	3	4,971	0.06%
2021/04/09	0	0.00	4	31.75	31.45	-4	5,308	-0.08%
2021/04/08	2	32.10	1	31.50	32.50	1	5,258	0.02%
2021/04/07	3	31.52	2	31.40	31.55	1	5,053	0.02%
2021/04/06	3	30.80	10	30.75	30.80	-7	4,980	-0.14%
2021/04/01	0	0.00	4	30.20	30.55	-4	5,039	-0.08%
2021/03/29	0	0.00	2	29.55	29.50	-2	5,081	-0.04%
2021/03/25	1	29.60	0	0.00	29.40	1	5,195	0.02%
2021/03/24	1	29.60	0	0.00	29.55	1	5,198	0.02%
2021/03/23	1	29.95	0	0.00	29.80	1	5,216	0.02%
2021/03/22	3	31.28	7	30.74	30.75	-4	5,186	-0.08%
2021/03/19	10	29.80	11	30.15	30.15	-1	5,115	-0.02%
2021/03/18	1	30.15	2	29.88	29.95	-1	5,102	-0.02%
2021/03/17	10	30.19	5	30.24	29.85	5	5,176	0.10%
2021/03/16	10	31.40	2	31.18	31.05	8	5,162	0.15%
2021/03/15	0	0.00	5	30.47	30.65	-5	4,861	-0.10%
2021/03/12	0	0.00	0.9	27.85	27.90	-0.9	5,045	-0.02%
2021/03/11	0	0.00	1	27.80	27.70	-1	5,136	-0.02%
2021/03/10	4	26.90	0	0.00	27.25	4	5,216	0.08%
2021/03/09	1	27.30	0	0.00	26.75	1	5,271	0.02%
2021/03/08	1	28.10	0	0.00	27.60	1	5,408	0.02%
2021/03/05	0	0.00	2	28.95	28.50	-2	5,581	-0.04%
2021/03/04	3	28.85	3	28.65	28.60	0	5,586	0.00%
2021/03/03	1	27.60	2	27.50	27.85	-1	5,597	-0.02%
2021/02/22	1	29.00	0	0.00	28.90	1	9,334	0.01%
2021/02/19	3	29.07	3	29.15	29.15	0	9,409	0.00%
2021/02/18	2	29.48	1	29.50	29.95	1	9,480	0.01%
2021/02/17	0	0.00	5	28.22	28.20	-5	9,364	-0.05%
2021/02/05	0	0.00	4	27.13	26.90	-4	9,352	-0.04%
2021/02/04	0	0.00	1	27.00	26.90	-1	9,448	-0.01%
2021/02/02	2	27.03	3	27.17	26.70	-1	9,535	-0.01%
2021/02/01	0	0.00	2	24.75	25.95	-2	9,590	-0.02%
2021/01/27	2	27.50	0	0.00	27.40	2	9,929	0.02%
2021/01/20	6	27.15	4	27.36	26.80	2	10,967	0.02%
2021/01/19	0	0.00	1	28.85	28.30	-1	11,098	-0.01%
2021/01/15	4	28.81	2	29.20	28.60	2	12,225	0.02%
2021/01/14	0	0.00	3	29.42	29.65	-3	12,507	-0.02%
2021/01/13	3	28.97	3	28.92	28.80	0	12,598	0.00%
2021/01/12	3	28.42	2	28.45	28.35	1	12,580	0.01%
2021/01/11	6	28.89	6	28.93	29.10	0	12,496	0.00%
2021/01/08	0	0.00	1	31.10	30.45	-1	12,341	-0.01%
2021/01/07	0	0.00	6	30.60	30.60	-6	12,288	-0.05%
2021/01/06	7	31.11	0.6	30.35	30.40	6.4	12,229	0.05%
2021/01/05	6	33.28	10	32.40	32.35	-4	12,069	-0.03%
2021/01/04	8	33.09	20	32.82	33.50	-12	12,059	-0.10%
2020/12/31	0	0.00	39	32.10	31.30	-39	11,798	-0.33%
2020/12/30	14	31.32	8	31.57	31.55	6	11,785	0.05%
2020/12/29	1	30.75	0	0.00	30.60	1	11,705	0.01%
2020/12/28	7	31.70	0	0.00	31.45	7	11,649	0.06%
2020/12/24	25.1	31.43	5	31.56	31.30	20.1	11,481	0.17%
2020/12/23	9	31.33	10	31.38	31.10	-1	11,414	-0.01%
2020/12/22	0	0.00	1	30.95	30.00	-1	11,371	-0.01%
2020/12/17	1	30.50	0	0.00	30.40	1	11,232	0.01%
2020/12/16	0	0.00	1	30.65	30.50	-1	11,203	-0.01%
2020/12/15	0	0.00	1	30.55	30.10	-1	11,195	-0.01%
2020/12/11	4	30.55	1	31.50	30.75	3	11,187	0.03%
2020/12/10	11	32.04	0	0.00	31.80	11	11,294	0.10%
2020/12/09	11	32.52	2	32.18	32.25	9	11,269	0.08%
2020/12/08	11	32.12	13	32.14	32.35	-2	11,115	-0.02%
2020/12/07	0	0.00	2	30.30	30.35	-2	10,796	-0.02%
2020/12/04	16	30.90	3	31.12	30.90	13	10,693	0.12%
2020/12/03	27	30.91	1	31.25	30.70	26	10,603	0.25%
2020/12/02	1	30.90	0	0.00	31.00	1	10,529	0.01%
2020/12/01	3	32.12	1	31.20	32.30	2	10,377	0.02%
2020/11/30	3	30.83	2	31.23	30.80	1	10,174	0.01%
2020/11/27	3	30.90	5	31.55	31.60	-2	10,085	-0.02%
2020/11/26	12	31.87	17	31.85	31.60	-5	9,960	-0.05%
2020/11/25	17	32.76	3	32.85	32.90	14	9,749	0.14%
2020/11/24	25.1	34.24	19	33.89	32.35	6.1	9,307	0.07%
2020/11/23	56	35.81	65.1	35.76	34.45	-9.1	8,807	-0.10%
2020/11/20	16	34.19	27	34.20	34.25	-11	7,540	-0.15%
2020/11/19	0	0.00	12	30.85	32.05	-12	6,443	-0.19%
2020/11/18	7	29.20	7	29.10	29.15	0	6,167	0.00%
2020/11/17	0	0.00	6	28.91	28.85	-6	6,083	-0.10%
2020/11/13	0	0.00	5	27.50	27.75	-5	6,086	-0.08%
2020/11/12	14	27.98	4.6	28.32	27.65	9.4	6,186	0.15%
2020/11/11	1	27.30	0	0.00	27.25	1	6,147	0.02%
2020/11/10	4	27.50	1	27.50	27.50	3	6,138	0.05%
2020/11/09	3	28.48	0	0.00	28.30	3	6,107	0.05%
2020/11/06	0	0.00	8	28.93	28.75	-8	6,048	-0.13%
2020/11/04	4	29.95	6	29.40	28.55	-2	5,975	-0.03%
2020/11/03	1	29.30	1	29.30	28.90	0	5,809	0.00%
2020/10/30	6	29.85	1	29.55	28.85	5	5,835	0.09%
2020/10/28	7	30.91	22	30.28	29.60	-15	5,549	-0.27%
2020/10/27	21	28.97	23	29.26	29.00	-2	4,977	-0.04%
2020/10/26	28	28.86	7	28.77	29.60	21	4,874	0.43%
2020/10/23	21	27.70	22	28.10	28.15	-1	4,240	-0.02%
2020/10/22	5	26.55	20	26.13	25.60	-15	4,063	-0.37%
2020/10/21	0	0.00	1	27.20	27.20	-1	4,189	-0.02%
2020/10/08	2	24.93	4	24.84	24.60	-2	4,909	-0.04%
2020/10/07	3	24.00	5	24.18	24.30	-2	4,939	-0.04%
2020/10/06	0	0.00	1	23.70	23.55	-1	5,031	-0.02%
2020/09/24	1	23.60	1	23.50	23.50	0	7,220	0.00%
2020/09/17	0	0.00	1	25.55	25.15	-1	7,869	-0.01%
2020/09/16	1	25.25	0	0.00	25.10	1	8,419	0.01%
2020/09/15	3	26.78	0	0.00	26.25	3	8,361	0.04%
2020/09/04	1	24.00	0	0.00	24.65	1	8,351	0.01%
2020/08/26	0	0.00	1	24.85	24.85	-1	8,479	-0.01%
2020/08/21	0	0.00	2	24.68	24.60	-2	8,555	-0.02%
2020/08/20	4	23.96	1	23.90	23.85	3	8,522	0.04%
2020/08/19	0	0.00	11	26.21	26.00	-11	8,427	-0.13%
2020/08/18	3	26.60	0	0.00	26.20	3	8,396	0.04%
2020/08/17	0	0.00	1	28.20	28.40	-1	8,285	-0.01%
2020/08/14	5	27.43	6	27.70	27.80	-1	8,243	-0.01%
2020/08/13	0	0.00	1	27.65	26.85	-1	8,268	-0.01%
2020/08/12	1	26.50	0	0.00	26.90	1	8,265	0.01%
2020/08/11	2	27.15	18	27.25	26.80	-16	8,280	-0.19%
2020/08/10	0	0.00	1	27.90	27.90	-1	8,278	-0.01%
2020/08/07	2	28.00	0	0.00	28.10	2	8,298	0.02%
2020/08/06	9	29.14	2	29.03	28.65	7	8,263	0.08%
2020/08/05	5	27.90	0	0.00	28.50	5	8,069	0.06%
2020/08/04	2	27.68	0	0.00	27.90	2	8,049	0.02%
2020/07/31	0	0.00	2	27.90	27.80	-2	8,004	-0.02%
2020/07/30	2	27.80	2	28.25	28.30	0	8,029	0.00%
2020/07/29	5	26.52	6.9	27.04	27.25	-1.9	7,957	-0.02%
2020/07/28	23	28.29	2	28.75	27.40	21	7,841	0.27%
2020/07/27	28.3	31.19	12	31.25	30.40	16.3	7,617	0.21%
2020/07/24	4	31.29	43	31.61	32.10	-39	7,181	-0.54%
2020/07/23	0	0.00	10	28.90	29.20	-10	6,628	-0.15%
2020/07/22	8	29.51	1.3	29.41	29.60	6.7	6,567	0.10%
2020/07/21	1	28.35	1	29.40	29.40	0	6,486	0.00%
2020/07/20	2	25.88	1	27.40	27.45	1	6,394	0.02%
2020/07/17	2	28.90	1	27.60	27.40	1	6,359	0.02%
2020/07/16	1	28.00	3	28.10	28.15	-2	6,363	-0.03%
2020/07/15	2	28.05	1	28.95	27.50	1	6,347	0.02%
2020/07/14	2	28.30	1	28.45	27.90	1	6,334	0.02%
2020/07/13	6	29.18	8	28.78	29.60	-2	6,287	-0.03%
2020/07/10	13	29.45	2	29.35	28.95	11	6,155	0.18%
2020/07/09	10	32.03	6	32.78	31.40	4	6,083	0.07%
2020/07/08	13	33.25	2	33.55	33.00	11	5,942	0.19%
2020/07/07	15	33.87	19	33.97	34.20	-4	5,589	-0.07%
2020/07/06	15	30.96	11	31.74	32.15	4	4,892	0.08%
2020/07/03	6	28.24	5.3	28.68	29.25	0.7	4,582	0.02%
2020/07/02	0	0.00	1	26.60	26.60	-1	4,051	-0.02%
2020/07/01	0	0.00	4	22.66	24.20	-4	3,952	-0.10%
2020/06/30	3	22.23	0.6	21.90	22.00	2.4	3,806	0.06%
2020/06/29	2	24.20	2	23.80	23.60	0	3,652	0.00%
2020/06/24	1	24.00	5	24.03	23.80	-4	3,517	-0.11%
2020/06/23	3.3	24.00	6	24.59	23.65	-2.7	3,383	-0.08%
2020/06/19	3	20.90	3	20.90	20.90	0	2,835	0.00%
2020/06/18	6	18.91	0	0.00	19.00	6	2,799	0.21%
2020/06/12	2	17.15	1	17.55	18.00	1	2,825	0.04%
2020/06/11	0	0.00	7	18.11	17.75	-7	2,856	-0.25%
2020/05/25	2	16.30	2	16.85	17.15	0	3,435	0.00%
2020/05/21	2	17.15	0	0.00	17.00	2	3,421	0.06%
2020/05/15	0	0.00	2	17.40	17.05	-2	3,320	-0.06%
2020/05/13	0	0.00	1	16.90	17.05	-1	3,205	-0.03%
2020/05/12	7	16.23	0	0.00	16.20	7	3,189	0.22%
2020/05/08	0	0.00	2	16.75	16.75	-2	3,171	-0.06%
2020/05/07	0	0.00	16	16.55	16.85	-16	3,161	-0.51%
2020/05/06	7	16.36	5	16.95	16.25	2	3,159	0.06%
2020/05/05	16	15.80	0	0.00	15.85	16	3,111	0.51%
2020/04/30	0	0.00	1	15.35	15.45	-1	3,152	-0.03%
2020/04/28	0	0.00	1	15.00	14.95	-1	3,156	-0.03%
2020/04/22	1	14.20	0	0.00	14.60	1	3,193	0.03%
2020/04/21	1	14.60	2	15.15	14.45	-1	3,198	-0.03%
2020/04/08	0	0.00	10	13.95	13.95	-10	3,187	-0.31%
2020/04/07	10	13.40	0	0.00	13.50	10	3,161	0.32%
2020/04/01	0	0.00	2	12.60	12.70	-2	3,142	-0.06%
2020/03/31	1	12.60	0	0.00	12.35	1	3,164	0.03%
2020/03/24	1	11.95	0	0.00	11.95	1	3,159	0.03%
2020/03/23	0	0.00	92	11.55	11.20	-92	3,168	-2.90%
2020/03/20	0	0.00	1	11.95	12.35	-1	3,270	-0.03%
2020/03/19	1	11.60	0	0.00	11.55	1	3,254	0.03%
2020/03/18	1	13.40	0	0.00	12.80	1	3,202	0.03%
2020/03/13	2	15.80	1	15.80	15.80	1	3,098	0.03%
2020/03/12	12	18.59	11	18.50	17.50	1	2,996	0.03%
2020/03/11	0	0.00	2	18.60	18.20	-2	2,638	-0.08%
2020/03/10	2	16.70	0	0.00	17.15	2	2,373	0.08%
2020/03/06	0	0.00	2	18.05	18.05	-2	2,318	-0.09%
2020/03/04	1	18.40	1	17.95	17.95	0	2,281	0.00%
2020/03/02	2	16.53	1	17.20	17.10	1	2,241	0.04%
2020/02/25	0	0.00	10	17.49	18.00	-10	2,239	-0.45%
2020/02/19	0	0.00	4	17.45	17.45	-4	2,537	-0.16%
2020/02/18	4	17.10	0	0.00	17.15	4	2,530	0.16%
2020/02/13	0	0.00	2	16.45	16.25	-2	2,535	-0.08%
2020/02/11	2	15.95	0	0.00	15.90	2	2,545	0.08%
2020/02/05	0	0.00	4	16.55	16.20	-4	2,852	-0.14%
2020/02/04	1	15.50	0	0.00	15.90	1	2,865	0.03%
2020/01/31	2	15.95	0	0.00	15.95	2	3,036	0.07%
2020/01/30	2	16.70	1	16.40	16.40	1	3,109	0.03%
2020/01/13	0	0.00	2	17.85	17.90	-2	3,796	-0.05%
2020/01/10	5	17.78	0	0.00	17.80	5	4,358	0.11%
2020/01/09	3	17.30	4	17.85	18.40	-1	4,449	-0.02%
2020/01/07	2	17.40	0	0.00	17.20	2	4,716	0.04%
2020/01/03	4	17.78	0	0.00	17.75	4	5,312	0.08%
2019/12/24	2	17.80	0	0.00	17.95	2	9,311	0.02%
2019/12/16	0	0.00	2	18.30	18.20	-2	9,362	-0.02%
2019/12/13	2	17.80	0	0.00	18.05	2	9,373	0.02%
2019/12/04	10	18.05	10	17.90	17.95	0	10,172	0.00%
2019/12/03	2	18.05	4	18.14	18.20	-2	10,271	-0.02%
2019/12/02	2	17.95	0	0.00	17.90	2	10,317	0.02%
2019/11/21	0	0.00	5	19.30	19.10	-5	10,801	-0.05%
2019/11/20	5	19.30	0	0.00	19.10	5	10,899	0.05%
2019/11/14	0	0.00	6.4	17.89	17.80	-6.4	11,032	-0.06%
2019/11/08	0	0.00	1	18.15	18.15	-1	11,152	-0.01%
2019/11/07	0	0.00	1	18.00	17.85	-1	11,173	-0.01%
2019/11/06	3	18.32	5.2	18.31	18.30	-2.2	11,229	-0.02%
2019/11/05	3	19.20	0	0.00	18.90	3	11,211	0.03%
2019/11/04	0	0.00	2	20.85	20.75	-2	11,288	-0.02%
2019/10/23	5	12.80	0	0.00	12.75	5	11,215	0.04%
2019/10/22	0	0.00	1	12.80	12.60	-1	11,234	-0.01%
2019/10/21	0	0.00	1	13.00	12.85	-1	11,267	-0.01%
2019/10/18	1	13.40	0	0.00	13.40	1	11,359	0.01%
2019/10/16	0	0.00	4	13.90	13.60	-4	11,948	-0.03%
2019/10/15	0	0.00	1	13.80	13.55	-1	11,954	-0.01%
2019/10/14	2	13.85	10	14.09	13.60	-8	12,085	-0.07%
2019/10/08	6	14.11	10	14.20	14.10	-4	12,546	-0.03%
2019/10/07	0	0.00	5	14.75	14.30	-5	12,384	-0.04%
2019/10/04	0	0.00	5	13.98	14.00	-5	11,820	-0.04%
2019/10/02	5	13.52	2	13.35	14.00	3	11,503	0.03%
2019/10/01	1	13.70	5	13.90	13.50	-4	11,294	-0.04%
2019/09/27	8	13.64	11	13.52	13.45	-3	11,058	-0.03%
2019/09/26	0	0.00	1	14.85	14.25	-1	10,717	-0.01%
2019/09/25	4	14.10	5	14.23	14.50	-1	10,322	-0.01%
2019/09/24	12	14.44	106	14.85	14.30	-94	9,829	-0.96%	大賣/
2019/09/23	26	13.50	5	13.79	14.00	21	8,719	0.24%
2019/09/20	13	12.10	4	12.40	12.85	9	7,590	0.12%
2019/09/12	0	0.00	1	11.40	11.40	-1	6,679	-0.01%
2019/09/10	1	11.45	0	0.00	11.35	1	6,614	0.02%
2019/09/06	0	0.00	5	11.70	11.70	-5	6,571	-0.08%
2019/09/05	0	0.00	20	11.95	11.75	-20	6,568	-0.30%
2019/09/04	0	0.00	10	11.85	11.90	-10	6,586	-0.15%
2019/08/29	11	11.99	1	11.80	11.70	10	6,326	0.16%
2019/08/28	10	11.75	0	0.00	11.55	10	5,999	0.17%
2019/08/22	5	11.90	10	11.75	11.40	-5	5,660	-0.09%
2019/08/21	24	12.00	0	0.00	11.65	24	5,538	0.43%
2019/08/07	30	10.25	1	10.05	10.05	29	4,580	0.63%
2019/08/06	0	0.00	2	10.25	10.50	-2	4,524	-0.04%
2019/08/05	1	10.90	0	0.00	10.60	1	4,498	0.02%
2019/07/31	2	11.25	0	0.00	11.30	2	4,394	0.05%
2019/07/30	10	11.00	0	0.00	11.05	10	4,383	0.23%
2019/07/24	0	0.00	4	11.90	11.90	-4	4,191	-0.10%
2019/07/23	10	11.70	0	0.00	11.75	10	4,095	0.24%
2019/07/22	31	12.28	2	12.35	12.20	29	3,954	0.73%
2019/07/19	0	0.00	6	12.42	12.50	-6	3,741	-0.16%
2019/07/18	9	12.34	4	12.50	11.90	5	3,469	0.14%
2019/07/16	0	0.00	3	11.10	11.20	-3	2,851	-0.11%
2019/07/15	1	10.50	2	10.80	11.10	-1	2,618	-0.04%
2019/07/12	1	10.20	2	10.20	10.20	-1	2,193	-0.05%
2019/07/03	2	9.48	0	0.00	9.40	2	1,737	0.12%
2019/06/12	65	10.08	6	9.47	9.91	59	2,123	2.78%
2019/06/11	0	0.00	5	9.31	9.29	-5	1,912	-0.26%
2019/05/24	0	0.00	1	9.46	9.38	-1	1,913	-0.05%
2019/05/20	1	8.99	0	0.00	8.59	1	2,111	0.05%
2019/05/14	1	9.36	1	9.61	9.69	0	2,084	0.00%
2019/05/13	0	0.00	1	9.13	9.16	-1	2,069	-0.05%
2019/05/07	0	0.00	2	10.20	10.20	-2	1,984	-0.10%
2019/05/02	2	10.35	3	10.40	10.50	-1	1,889	-0.05%
2019/04/30	2	10.90	10	10.85	10.80	-8	1,762	-0.45%
2019/04/29	2	12.10	0	0.00	12.00	2	1,723	0.12%
2019/04/25	2	12.60	0	0.00	12.55	2	1,706	0.12%
2019/04/23	1	12.65	0	0.00	12.70	1	1,702	0.06%
2019/03/25	11	13.57	11	13.75	13.65	0	1,506	0.00%
2019/03/22	7	13.56	5	13.95	13.90	2	1,391	0.14%
2019/02/22	0	0.00	6	12.93	12.90	-6	1,320	-0.45%
2019/02/19	4	12.64	0	0.00	12.60	4	1,182	0.34%
2019/02/18	0	0.00	2	11.80	11.90	-2	1,063	-0.19%
2019/01/24	0	0.00	10	11.60	11.50	-10	1,083	-0.92%
2019/01/07	0	0.00	1	11.85	11.95	-1	1,118	-0.09%
2019/01/04	2	11.85	1	11.70	11.70	1	1,128	0.09%
2019/01/03	0	0.00	5	11.50	11.40	-5	914	-0.55%
2019/01/02	7	11.36	0	0.00	11.60	7	913	0.77%
2018/12/18	0	0.00	2	11.95	11.95	-2	901	-0.22%
2018/12/13	0	0.00	2	12.45	12.45	-2	801	-0.25%
2018/12/11	1	12.40	1	12.10	12.10	0	775	0.00%
2018/12/07	0	0.00	20	11.73	11.85	-20	729	-2.74%
2018/12/06	27	12.31	3	11.60	11.60	24	729	3.29%
2018/12/04	20	12.00	0	0.00	11.90	20	678	2.95%
2018/11/29	20	11.75	0	0.00	11.55	20	661	3.02%
2018/11/16	2	10.40	0	0.00	10.35	2	580	0.34%
2018/11/09	0	0.00	10	10.20	10.15	-10	516	-1.94%
2018/11/07	0	0.00	10	10.15	10.05	-10	546	-1.83%
2018/11/06	0	0.00	5	10.00	9.98	-5	563	-0.89%
2018/10/22	0	0.00	2	10.30	10.60	-2	546	-0.37%
2018/10/05	0	0.00	1	12.45	12.15	-1	597	-0.17%
2018/10/01	0	0.00	1	12.65	12.75	-1	638	-0.16%
2018/09/27	0	0.00	1	12.55	12.45	-1	720	-0.14%
2018/09/25	1	12.35	1	12.50	12.40	0	787	0.00%
2018/08/28	0	0.00	2	13.30	13.30	-2	1,727	-0.12%
2018/08/17	4	13.20	4	13.10	13.10	0	1,847	0.00%
2018/07/20	1	14.10	0	0.00	14.05	1	1,979	0.05%
2018/07/19	3	14.23	0	0.00	14.20	3	1,978	0.15%
2018/07/18	2	14.65	0	0.00	14.30	2	1,985	0.10%
2018/07/12	2	14.75	0	0.00	14.70	2	1,939	0.10%
2018/06/27	2	16.95	1	16.25	16.40	1	1,795	0.06%
2018/06/26	0	0.00	1	16.60	16.70	-1	1,615	-0.06%
2018/06/07	0	0.00	1	15.40	15.45	-1	1,361	-0.07%
2018/05/30	0	0.00	20	14.95	14.80	-20	1,309	-1.53%
2018/05/25	0	0.00	4	14.55	14.50	-4	1,254	-0.32%
2018/05/24	30	14.65	30	14.55	14.55	0	1,257	0.00%
2018/05/17	3	13.63	0	0.00	13.55	3	1,235	0.24%
2018/05/11	0	0.00	1	13.95	13.90	-1	1,388	-0.07%
2018/05/08	0	0.00	10	14.25	14.25	-10	1,452	-0.69%
2018/04/27	0	0.00	1	13.35	13.30	-1	2,060	-0.05%
2018/04/26	1	13.55	0	0.00	13.35	1	2,098	0.05%
2018/04/23	50	14.55	20	14.55	14.55	30	2,421	1.24%
2018/04/20	8	14.70	8	14.40	14.40	0	2,423	0.00%
2018/04/19	15	14.65	15	14.60	14.60	0	2,421	0.00%
2018/04/13	0	0.00	2	14.60	14.70	-2	2,448	-0.08%
2018/03/27	2	15.50	2	15.40	15.25	0	2,535	0.00%
2018/03/26	4	15.33	0	0.00	15.20	4	2,527	0.16%
2018/03/21	2	16.05	0	0.00	16.00	2	2,662	0.08%
2018/03/19	2	16.10	0	0.00	16.05	2	2,722	0.07%
2018/03/16	1	16.15	0	0.00	16.05	1	2,714	0.04%
2018/03/14	2	16.50	0	0.00	16.40	2	2,725	0.07%
2018/03/12	4	16.59	0	0.00	16.50	4	2,734	0.15%
2018/03/09	0	0.00	2	17.50	17.00	-2	2,732	-0.07%
2018/03/08	0	0.00	3	16.72	17.00	-3	2,705	-0.11%
2018/03/06	4	16.40	0	0.00	16.35	4	2,739	0.15%
2018/03/05	1	16.70	0	0.00	16.25	1	2,881	0.03%
2018/03/02	1	16.45	0	0.00	16.45	1	2,933	0.03%
2018/02/26	0	0.00	1	16.70	16.65	-1	2,998	-0.03%
2018/02/09	0	0.00	4	15.20	15.25	-4	3,413	-0.12%
2018/02/08	0	0.00	6	15.85	15.80	-6	3,431	-0.17%
2018/02/02	2	17.90	1	17.95	17.90	1	3,721	0.03%
2018/02/01	1	18.00	0	0.00	17.95	1	3,904	0.03%
2018/01/31	1	18.00	0	0.00	18.25	1	4,140	0.02%
2018/01/30	2	18.45	0	0.00	18.25	2	4,157	0.05%
2018/01/29	1	18.55	1	18.70	18.50	0	4,104	0.00%
2018/01/25	0	0.00	5	19.54	19.15	-5	4,038	-0.12%
2018/01/22	0	0.00	3	18.10	18.35	-3	3,878	-0.08%
2018/01/18	1	18.50	3	18.27	18.20	-2	4,325	-0.05%
2018/01/17	0	0.00	3	17.90	18.05	-3	4,223	-0.07%
2018/01/16	0	0.00	6	16.68	16.85	-6	4,138	-0.14%
2018/01/10	6	16.53	0	0.00	16.45	6	4,256	0.14%
2018/01/08	2	17.10	0.1	17.00	17.00	1.9	4,320	0.04%
2018/01/04	5	17.40	3	17.47	17.50	2	4,645	0.04%
2018/01/03	1	16.95	0	0.00	17.00	1	4,588	0.02%
2018/01/02	0	0.00	1	17.20	17.25	-1	4,582	-0.02%