揚智 (3041)-元大-大里券商分點個股進出

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
21.90
漲跌
▼0.25
漲幅
-1.13%
成交量
793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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/04/26	2	22.00	0	0.00	21.90	2	8,044	0.02%
2024/04/24	6	21.55	0	0.00	21.75	6	8,128	0.07%
2024/04/22	1	21.20	0	0.00	20.80	1	8,268	0.01%
2024/04/19	2	21.63	19	21.17	21.90	-17	8,304	-0.20%
2024/04/17	1	22.70	0	0.00	22.85	1	8,389	0.01%
2024/04/16	3	21.55	2	21.55	21.80	1	8,464	0.01%
2024/04/15	0	0.00	3	22.62	22.60	-3	8,499	-0.04%
2024/04/11	0.1	23.40	0	0.00	23.40	0.1	8,614	0.00%
2024/04/10	5	23.75	1	23.70	23.70	4	8,640	0.05%
2024/04/09	2.1	23.26	1	23.15	23.35	1.1	8,670	0.01%
2024/04/08	4	23.55	0	0.00	23.45	4	8,678	0.05%
2024/04/03	0	23.80	0	0.00	23.75	0	8,746	0.00%
2024/04/02	1	23.90	0	0.00	23.75	1	8,885	0.01%
2024/03/29	4	23.70	0	0.00	23.60	4	9,274	0.04%
2024/03/28	17	23.77	6	23.76	23.60	11	9,415	0.12%
2024/03/27	1	23.90	14	24.05	23.90	-13	9,453	-0.14%
2024/03/26	5	24.46	18	24.37	24.40	-13	9,497	-0.14%
2024/03/25	1	24.65	3	24.43	24.25	-2	9,530	-0.02%
2024/03/22	30.1	24.37	44	24.19	24.50	-13.9	9,580	-0.15%
2024/03/21	62.4	24.28	20	24.59	25.00	42.4	9,671	0.44%
2024/03/20	16	22.86	28	22.71	23.35	-12	9,864	-0.12%
2024/03/19	24	21.20	11	21.23	21.25	13	9,797	0.13%
2024/03/18	1	22.05	8	22.05	22.05	-7	9,594	-0.07%
2024/03/15	6	24.50	0	0.00	24.50	6	9,738	0.06%
2024/03/13	4	28.03	20	27.50	27.20	-16	10,309	-0.16%
2024/03/12	2	28.43	0	0.00	28.30	2	11,489	0.02%
2024/03/11	0	0.00	6	28.60	28.60	-6	12,085	-0.05%
2024/03/08	31	29.02	5.1	28.46	28.55	26	12,203	0.21%
2024/03/07	5	29.46	8	29.35	29.25	-3	12,354	-0.02%
2024/03/06	18	30.51	4	30.36	30.00	14	13,096	0.11%
2024/03/05	6.1	31.02	1	30.65	30.40	5.1	13,174	0.04%
2024/03/04	9	31.48	19	31.66	31.45	-10	13,213	-0.08%
2024/03/01	27	31.57	8	31.80	31.35	19	13,341	0.14%
2024/02/29	9	31.42	2	31.20	31.20	7	13,444	0.05%
2024/02/27	4.1	31.72	17	31.17	31.40	-12.9	13,667	-0.09%
2024/02/26	3	31.97	20	31.95	32.10	-17	14,115	-0.12%
2024/02/23	51	32.53	37	31.89	31.45	14	15,061	0.09%
2024/02/22	27	32.99	53	32.73	32.25	-26	15,866	-0.16%
2024/02/21	53	31.80	22	31.65	31.45	31	15,756	0.20%
2024/02/20	106.1	32.67	91.5	32.45	32.00	14.6	17,219	0.08%	大買/
2024/02/19	21	29.59	32	30.74	31.25	-11	16,445	-0.07%
2024/02/16	0	0.00	11	28.26	28.45	-11	16,329	-0.07%
2024/02/15	2	25.95	2	26.05	25.90	0	16,337	0.00%
2024/02/05	11.1	26.62	8	26.63	26.15	3.1	16,428	0.02%
2024/02/02	3	27.65	4	28.09	27.70	-1	16,637	-0.01%
2024/02/01	16	27.61	8	27.74	27.40	8	16,723	0.05%
2024/01/31	20	26.57	18	26.47	26.35	2	16,598	0.01%
2024/01/30	7.1	25.89	8	25.90	25.90	-1	16,630	-0.01%
2024/01/29	6.1	26.74	2	26.80	26.45	4.1	16,548	0.02%
2024/01/26	3	27.33	0	0.00	27.10	3	16,496	0.02%
2024/01/25	5.1	27.15	3	27.29	27.25	2	16,521	0.01%
2024/01/24	3	28.18	0	0.00	27.85	3	16,540	0.02%
2024/01/23	10	28.00	0	0.00	27.80	10	16,617	0.06%
2024/01/22	2	27.35	0	0.00	27.45	2	16,603	0.01%
2024/01/18	0	0.00	6	27.27	27.25	-6	16,800	-0.04%
2024/01/17	1	27.30	7	27.74	27.75	-6	17,624	-0.03%
2024/01/16	0.1	28.20	2.5	28.42	28.20	-2.4	18,543	-0.01%
2024/01/15	14	28.80	10	28.73	28.75	4	19,054	0.02%
2024/01/12	3	27.57	2	27.48	27.45	1	19,686	0.01%
2024/01/11	10	28.10	2	27.80	27.95	8	20,113	0.04%
2024/01/10	9.1	28.30	1	28.00	28.00	8.1	20,314	0.04%
2024/01/09	5	28.45	99	28.53	28.40	-94	20,285	-0.46%
2024/01/08	1	29.50	1.3	29.25	29.10	-0.3	20,190	0.00%
2024/01/05	5	29.70	2	29.80	29.90	3	20,124	0.01%
2024/01/04	12	30.16	22	30.31	29.75	-10	20,056	-0.05%
2024/01/03	1	30.55	1.1	30.96	30.60	-0.1	19,977	0.00%
2024/01/02	8	30.78	4.1	30.85	30.75	4	19,931	0.02%
2023/12/29	2	31.18	1	31.24	31.05	1	19,880	0.00%
2023/12/28	6	31.86	11	31.91	31.45	-5	19,827	-0.03%
2023/12/27	7	32.40	14	32.40	32.05	-7	19,744	-0.04%
2023/12/26	28	32.17	32	32.82	31.75	-4	19,591	-0.02%
2023/12/25	30	32.13	26	31.79	31.15	4	19,366	0.02%
2023/12/22	5	31.26	19	31.51	31.55	-14	19,148	-0.07%
2023/12/21	8	30.58	2	30.41	30.40	6	18,982	0.03%
2023/12/20	4	31.15	1.1	31.14	31.30	2.9	18,904	0.02%
2023/12/19	2	30.63	2	30.78	30.80	0	18,817	0.00%
2023/12/18	4.1	31.52	4	31.36	31.10	0.1	18,722	0.00%
2023/12/15	25	32.33	17	32.10	31.75	8	18,612	0.04%
2023/12/14	77	33.51	145	33.32	32.85	-68	18,407	-0.37%	大賣/
2023/12/13	2	32.00	10	31.96	32.10	-8	17,757	-0.05%
2023/12/12	16.2	31.95	1.1	33.16	31.95	15.2	17,668	0.09%
2023/12/11	65	32.41	12	32.53	32.55	53	17,455	0.30%
2023/12/08	70	33.52	72	33.48	33.00	-2	17,233	-0.01%
2023/12/07	135.1	33.78	106	33.65	32.50	29.1	16,637	0.18%	大買/大賣/
2023/12/06	103	31.88	153	32.39	33.55	-50	15,361	-0.33%	大買/大賣/
2023/12/05	13.1	30.64	15	30.68	30.50	-1.9	14,723	-0.01%
2023/12/04	20.3	30.63	11	30.63	30.50	9.3	14,576	0.06%
2023/12/01	62.2	32.73	53	33.18	31.60	9.2	14,336	0.06%
2023/11/30	9	31.63	29	31.92	31.60	-20	13,494	-0.15%
2023/11/29	14	31.70	22	31.72	31.80	-8	13,345	-0.06%
2023/11/28	71.3	32.16	66	31.86	31.75	5.3	13,206	0.04%
2023/11/27	18.5	31.75	55	31.70	31.35	-36.6	12,953	-0.28%
2023/11/24	21.4	32.20	24	32.31	32.80	-2.7	12,690	-0.02%
2023/11/22	209.1	33.41	201	33.33	32.70	8.1	11,733	0.07%	大買/大賣/
2023/11/21	200.1	32.69	158	32.72	31.80	42.1	10,657	0.40%	大買/大賣/
2023/11/20	24	30.69	64	31.57	32.35	-40	9,444	-0.42%
2023/11/17	280.3	29.21	227	29.18	29.45	53.3	9,049	0.59%	大買/大賣/
2023/11/16	88	27.96	82.4	28.74	29.00	5.6	7,214	0.08%
2023/11/15	13	25.34	33	25.67	26.40	-20	6,533	-0.31%
2023/11/14	16	23.90	19	24.30	24.00	-3	6,253	-0.05%
2023/11/13	17	23.87	2	24.00	24.00	15	6,126	0.24%
2023/11/10	30	23.52	20	24.46	23.60	10	5,984	0.17%
2023/11/09	39	24.98	51	24.98	24.75	-12	5,704	-0.21%
2023/11/08	30	26.64	4	26.60	26.60	26	5,455	0.48%
2023/11/07	16.4	27.09	9.4	26.72	27.75	7	5,347	0.13%
2023/11/06	4	24.86	0.3	25.00	25.25	3.7	5,186	0.07%
2023/11/03	1.9	24.80	0	0.00	24.05	1.9	5,143	0.04%
2023/11/02	0.2	25.50	4	25.53	25.30	-3.8	5,097	-0.07%
2023/11/01	7.1	24.82	3	24.33	25.00	4.1	5,043	0.08%
2023/10/31	9.2	24.50	0	0.00	23.80	9.2	4,977	0.18%
2023/10/30	1.1	26.40	33	27.00	26.40	-31.9	4,858	-0.66%
2023/10/27	22	27.23	39	27.19	26.85	-17	4,818	-0.35%
2023/10/26	34	26.61	8	26.68	27.80	26	4,753	0.55%
2023/10/25	59	26.80	111.2	26.97	27.35	-52.2	4,570	-1.14%	大賣/
2023/10/24	96.2	25.83	114	25.77	24.90	-17.8	3,707	-0.48%	大賣/
2023/10/23	36	26.33	58	26.38	27.00	-22	2,732	-0.81%
2023/10/20	82	24.13	70	24.39	24.55	12	2,164	0.55%
2023/10/19	54	21.36	69.8	21.92	22.35	-15.8	1,449	-1.09%
2023/10/18	52.1	20.26	35	20.13	20.35	17.1	972	1.76%
2023/10/17	6	18.90	0	0.00	18.50	6	712	0.84%
2023/10/12	0	0.00	2	18.10	18.15	-2	762	-0.26%
2023/10/11	2	17.80	0	0.00	17.75	2	762	0.26%
2023/10/06	0	18.20	0	0.00	18.05	0	766	0.00%
2023/10/05	0	0.00	10	18.10	18.20	-10	777	-1.29%
2023/10/04	10	17.80	0	0.00	17.85	10	779	1.28%
2023/10/03	0	0.00	2	18.40	18.10	-2	780	-0.26%
2023/10/02	0	18.00	2	17.95	17.85	-2	783	-0.25%
2023/09/26	2	17.90	0	18.00	17.80	2	794	0.25%
2023/09/25	0	0.00	0.2	18.20	18.30	-0.2	798	-0.03%
2023/09/21	0	18.35	0	0.00	18.05	0	806	0.00%
2023/09/12	0	0.00	2	18.25	18.20	-2	835	-0.24%
2023/09/11	2	17.90	0	0.00	17.85	2	841	0.24%
2023/09/07	0	0.00	1	18.55	18.40	-1	851	-0.12%
2023/09/05	4	18.83	4	18.60	18.60	0	850	0.00%
2023/09/04	0	0.00	10	18.29	18.30	-10	845	-1.18%
2023/09/01	1	18.20	1	18.35	18.45	0	843	0.00%
2023/08/31	0	0.00	0	18.25	18.05	0	825	0.00%
2023/08/29	0	0.00	2	18.35	18.10	-2	834	-0.24%
2023/08/28	14	18.39	1	17.85	17.85	13	847	1.53%
2023/08/25	2	18.13	12	18.39	18.25	-10	839	-1.19%
2023/08/24	0.1	17.70	0	0.00	17.40	0.1	827	0.01%
2023/08/23	2	17.60	0	0.00	17.55	2	847	0.24%
2023/08/18	0	0.00	200	17.04	17.15	-200	1,005	-19.88%	大賣/鉅額交易
2023/08/17	0	17.10	0	0.00	17.40	0	1,075	0.00%
2023/08/14	4	17.04	2	16.85	16.80	2	1,082	0.19%
2023/08/10	5	17.96	10	17.89	17.85	-5	1,063	-0.47%
2023/08/04	2	18.70	0	0.00	18.65	2	1,069	0.19%
2023/08/02	1.9	18.82	0	0.00	18.75	1.9	1,079	0.17%
2023/08/01	0	0.00	7	19.30	19.35	-7	1,072	-0.65%
2023/07/31	17	19.27	11	19.28	18.95	6	1,049	0.57%
2023/07/28	0	0.00	2	18.45	18.50	-2	1,019	-0.20%
2023/07/27	0	0.00	4	18.50	18.50	-4	1,019	-0.39%
2023/07/26	0.1	18.30	0	0.00	18.15	0.1	1,022	0.01%
2023/07/25	3	18.32	0	0.00	18.35	3	1,024	0.29%
2023/07/24	4	18.18	0	0.00	18.10	4	1,020	0.40%
2023/07/21	2	18.65	0	0.00	18.75	2	1,015	0.20%
2023/07/19	0	19.20	0	0.00	18.85	0	1,035	0.00%
2023/07/18	3	19.40	8	19.45	19.10	-5	1,043	-0.48%
2023/07/13	5	18.30	0	0.00	18.30	5	997	0.50%
2023/07/12	0	18.50	0	0.00	18.35	0	998	0.00%
2023/07/11	7	18.80	0	0.00	18.80	7	990	0.71%
2023/07/06	0	0.00	2	19.45	19.40	-2	1,015	-0.20%
2023/07/03	0	0.00	2	19.45	19.25	-2	1,025	-0.20%
2023/06/30	0.1	19.00	0	0.00	19.10	0.1	1,021	0.01%
2023/06/29	0	0.00	4	19.00	18.95	-4	1,032	-0.39%
2023/06/28	0.1	19.00	2	18.95	18.85	-1.9	1,032	-0.19%
2023/06/26	7	19.09	2	19.05	19.05	5	1,027	0.49%
2023/06/14	1	19.90	0	0.00	19.90	1	1,027	0.10%
2023/06/13	0	0.00	2	19.85	19.85	-2	1,030	-0.19%
2023/06/12	1	19.50	1	19.80	19.60	0	1,027	0.00%
2023/06/09	2	19.90	0	0.00	19.80	2	1,029	0.19%
2023/06/02	2	20.05	0	0.00	19.95	2	1,066	0.19%
2023/05/30	11	20.37	0	0.00	20.20	11	1,041	1.06%
2023/05/29	0	0.00	21	20.08	20.15	-21	1,018	-2.06%
2023/05/26	15.7	19.60	0	0.00	19.35	15.7	998	1.57%
2023/05/25	4.2	19.77	0	0.00	19.45	4.2	990	0.42%
2023/05/24	6	20.63	1	20.60	20.35	5	951	0.53%
2023/05/23	12	19.49	8	20.42	20.55	4	859	0.47%
2023/05/18	7	18.45	0	0.00	18.45	7	795	0.88%
2023/05/16	1	18.45	0.1	18.65	18.35	0.9	797	0.12%
2023/05/15	1	18.10	0	0.00	18.05	1	808	0.12%
2023/05/12	0.1	18.43	0	0.00	18.50	0.1	816	0.01%
2023/05/11	1	18.40	10	18.45	18.50	-9	827	-1.09%
2023/05/10	0	0.00	5	18.60	18.70	-5	864	-0.58%
2023/05/09	1	18.91	6	18.90	18.85	-5	867	-0.57%
2023/05/03	1	19.55	1	19.40	19.40	0	1,145	0.00%
2023/05/02	1	19.70	0	0.00	19.70	1	1,153	0.09%
2023/04/28	0	19.70	0	0.00	19.65	0	1,159	0.00%
2023/04/27	0	0.00	0.1	19.43	19.50	-0.1	1,156	-0.01%
2023/04/26	0	0.00	1	19.25	19.30	-1	1,152	-0.09%
2023/04/25	1	19.05	0	0.00	19.15	1	1,144	0.09%
2023/04/24	1	19.75	0	0.00	19.75	1	1,123	0.09%
2023/04/21	2.2	20.04	0	0.00	19.85	2.2	1,127	0.19%
2023/04/19	0	0.00	14	21.00	20.80	-14	1,103	-1.27%
2023/04/18	0	21.15	0	0.00	21.15	0	1,097	0.00%
2023/04/14	0	0.00	0	21.30	21.05	0	1,089	0.00%
2023/04/13	1	21.00	5	21.20	21.05	-4	1,087	-0.37%
2023/04/12	0	21.30	4	21.50	21.65	-4	1,066	-0.37%
2023/04/11	0	0.00	1	21.20	21.20	-1	1,055	-0.09%
2023/04/10	1	21.00	0	0.00	21.05	1	1,054	0.09%
2023/04/07	3	21.10	0	0.00	21.10	3	1,047	0.29%
2023/04/06	0	21.50	0	0.00	21.30	0	1,039	0.00%
2023/03/31	0	21.75	0	0.00	21.60	0	1,038	0.00%
2023/03/30	0.1	21.80	4	21.80	21.80	-3.9	1,050	-0.37%
2023/03/24	4	21.85	0	0.00	21.75	4	1,054	0.38%
2023/03/23	2	21.60	0	0.00	21.60	2	1,054	0.19%
2023/03/22	0	0.00	31	21.55	21.45	-31	1,054	-2.94%
2023/03/21	12	21.29	0	0.00	21.25	12	1,045	1.15%
2023/03/17	7	20.31	0.1	20.35	20.35	6.9	1,052	0.66%
2023/03/16	14	20.19	0	0.00	20.10	14	1,051	1.33%
2023/03/15	5.1	20.50	0	0.00	20.50	5.1	1,051	0.48%
2023/03/13	4.1	20.21	0	0.00	20.65	4.1	1,057	0.39%
2023/03/10	9	21.30	0	0.00	21.25	9	1,049	0.86%
2023/03/09	0	0.00	1	22.40	22.00	-1	1,039	-0.10%
2023/03/08	0	22.95	0	0.00	22.25	0	1,044	0.00%
2023/03/06	1	22.10	0	0.00	22.15	1	1,035	0.10%
2023/03/03	0	22.50	0	0.00	21.85	0	1,033	0.00%
2023/02/24	2	21.98	0	0.00	21.95	2	1,045	0.19%
2023/02/23	1	22.25	0	0.00	22.25	1	1,061	0.09%
2023/02/21	0	0.00	5	22.50	22.50	-5	1,073	-0.47%
2023/02/20	2.1	22.06	2	22.45	22.60	0	1,076	0.00%
2023/02/17	0	0.00	8	21.80	21.80	-8	1,071	-0.75%
2023/02/15	2	21.55	0	21.70	21.50	2	1,091	0.18%
2023/02/10	0	0.00	15	22.07	21.90	-15	1,088	-1.38%
2023/02/09	3	22.77	0	0.00	22.50	3	1,077	0.28%
2023/02/08	8	22.70	15	22.98	22.70	-7	1,067	-0.66%
2023/02/07	2	22.80	0	0.00	22.90	2	1,024	0.20%
2023/02/06	5.1	22.80	0	0.00	22.65	5.1	1,019	0.50%
2023/02/03	29	22.91	6	23.34	23.05	23	998	2.30%
2023/02/02	10.1	23.20	13	23.32	23.25	-2.9	890	-0.33%
2023/01/30	0	0.00	1	20.95	21.00	-1	737	-0.14%
2023/01/17	2	20.30	0	0.00	20.20	2	727	0.27%
2023/01/12	1	20.50	50	21.05	20.50	-49	749	-6.53%
2023/01/11	50	21.10	1	21.40	21.05	49	747	6.56%
2022/12/22	2	21.08	2	21.60	21.05	0	861	0.00%
2022/12/20	2	20.25	0	0.00	20.00	2	886	0.23%
2022/12/06	1	21.40	2	21.63	21.45	-1	881	-0.11%
2022/12/05	2	22.05	5	22.18	22.05	-3	882	-0.34%
2022/12/02	0	0.00	1	22.05	22.05	-1	875	-0.11%
2022/12/01	0	0.00	3	21.75	21.55	-3	870	-0.34%
2022/11/30	0	0.00	3	21.23	21.50	-3	885	-0.34%
2022/11/24	1	21.00	0	0.00	20.90	1	907	0.11%
2022/11/23	2	20.60	1	20.60	20.60	1	903	0.11%
2022/11/22	4	20.65	2	20.80	20.60	2	910	0.22%
2022/11/21	0	20.75	0	0.00	20.60	0	914	0.00%
2022/11/18	2	20.60	2	20.65	20.70	0	937	0.00%
2022/11/17	1	20.05	0	0.00	20.20	1	920	0.11%
2022/11/15	0	19.50	1	19.60	19.80	-1	928	-0.10%
2022/11/11	0	0.00	2	19.50	18.95	-2	943	-0.21%
2022/11/10	1	19.40	2	19.45	19.25	-1	948	-0.11%
2022/11/09	1	19.30	2	19.45	19.35	-1	975	-0.10%
2022/11/07	0	0.00	4	19.00	19.10	-4	1,047	-0.38%
2022/11/02	2	18.55	0	0.00	18.50	2	1,061	0.19%
2022/11/01	0	0.00	2	18.25	18.25	-2	1,068	-0.19%
2022/10/31	6	17.70	6	17.95	17.95	0	1,077	0.00%
2022/10/28	3	17.40	0	0.00	17.35	3	1,077	0.28%
2022/10/27	3	18.05	1	17.90	18.05	2	1,085	0.18%
2022/10/26	0	0.00	3	17.75	17.75	-3	1,096	-0.27%
2022/10/25	3	18.00	0	0.00	17.80	3	1,099	0.27%
2022/10/24	1	18.30	11	18.00	17.90	-10	1,107	-0.90%
2022/10/20	2	17.20	0	0.00	17.60	2	1,123	0.18%
2022/10/18	8	18.41	5	18.05	18.05	3	1,151	0.26%
2022/10/14	0	0.00	1	18.00	18.00	-1	1,221	-0.08%
2022/10/13	12	18.16	14	17.26	16.95	-2	1,318	-0.15%
2022/10/12	5	18.60	5	18.80	18.80	0	1,319	0.00%
2022/10/11	2	19.00	1	19.00	18.95	1	1,534	0.07%
2022/10/06	2	20.55	2	20.50	20.50	0	1,561	0.00%
2022/10/05	5	20.80	5	20.40	20.40	0	1,571	0.00%
2022/10/04	5	20.35	5	20.50	20.50	0	1,578	0.00%
2022/09/28	12	19.69	10	18.85	18.70	2	1,608	0.12%
2022/09/23	11	21.65	0	0.00	21.50	11	1,610	0.68%
2022/09/22	3	21.90	3	21.43	21.90	0	1,629	0.00%
2022/09/21	0	0.00	0	22.60	21.75	0	1,630	0.00%
2022/09/20	0	0.00	1	22.30	22.10	-1	1,628	-0.06%
2022/09/19	2	22.30	0	0.00	22.10	2	1,637	0.12%
2022/09/16	0	0.00	2	22.70	22.65	-2	1,636	-0.12%
2022/09/13	1	23.00	0	0.00	22.95	1	1,657	0.06%
2022/09/12	5	23.00	0	0.00	23.00	5	1,671	0.30%
2022/09/08	0	0.00	5	23.05	23.05	-5	1,673	-0.30%
2022/09/06	3	23.63	5	22.90	23.00	-2	1,685	-0.12%
2022/09/05	3	23.88	0	0.00	23.70	3	1,677	0.18%
2022/09/01	1	24.65	0	0.00	24.60	1	1,684	0.06%
2022/08/31	0	0.00	1	25.25	25.40	-1	1,677	-0.06%
2022/08/30	0	0.00	2	24.95	25.05	-2	1,690	-0.12%
2022/08/29	4	24.74	1	24.80	24.75	3	1,690	0.18%
2022/08/26	1	25.65	1	26.05	25.65	0	1,690	0.00%
2022/08/25	2	26.15	3	25.90	25.80	-1	1,683	-0.06%
2022/08/24	2	25.20	1	25.15	25.05	1	1,649	0.06%
2022/08/23	1	24.65	0	0.00	24.95	1	1,655	0.06%
2022/08/22	2	24.90	0	0.00	24.80	2	1,658	0.12%
2022/08/19	1	25.45	0	0.00	25.45	1	1,650	0.06%
2022/08/18	2	25.95	2	26.00	25.80	0	1,647	0.00%
2022/08/16	1	25.40	4	25.60	25.15	-3	1,649	-0.18%
2022/08/15	0	0.00	5	25.50	25.30	-5	1,632	-0.31%
2022/08/12	0	0.00	0	25.30	25.05	0	1,598	0.00%
2022/08/05	0	0.00	1	24.30	24.35	-1	1,640	-0.06%
2022/08/04	6	23.45	6	23.65	23.55	0	1,645	0.00%
2022/08/03	5	23.80	1	23.35	23.45	4	1,649	0.24%
2022/08/02	1	23.80	0	0.00	23.80	1	1,662	0.06%
2022/07/29	6	24.70	6	24.50	24.50	0	1,674	0.00%
2022/07/28	0	0.00	11	24.59	24.50	-11	1,707	-0.64%
2022/07/26	0	0.00	2	24.43	23.95	-2	1,701	-0.12%
2022/07/22	0	0.00	3	24.75	24.80	-3	1,716	-0.17%
2022/07/21	10	24.60	8	24.88	25.05	2	1,768	0.11%
2022/07/20	17	24.79	10	24.70	24.50	7	1,738	0.40%
2022/07/19	84	24.36	3	24.67	24.30	81	1,685	4.81%
2022/07/18	6	25.73	0	0.00	24.95	6	1,672	0.36%
2022/07/15	0	0.00	2	25.40	25.40	-2	1,464	-0.14%
2022/07/12	6	21.97	5	22.00	21.95	1	1,517	0.07%
2022/07/11	6	23.17	0	0.00	23.00	6	1,538	0.39%
2022/07/08	1	22.70	1	23.30	22.90	0	1,546	0.00%
2022/07/07	1	21.80	2	22.35	22.70	-1	1,549	-0.06%
2022/07/06	1	21.60	0.1	22.30	21.45	0.9	1,553	0.06%
2022/07/04	1	22.35	5	22.42	22.25	-4	1,575	-0.25%
2022/07/01	7	23.16	7	22.19	21.80	0	1,588	0.00%
2022/06/30	5	23.34	0	0.00	22.95	5	1,592	0.31%
2022/06/27	5	25.22	5	25.38	25.40	0	1,677	0.00%
2022/06/24	1	24.80	8	24.86	24.55	-7	1,797	-0.39%
2022/06/22	0	0.00	2	24.40	24.45	-2	1,912	-0.10%
2022/06/21	0	0.00	2	25.48	25.75	-2	1,965	-0.10%
2022/06/17	0	0.00	5	25.41	25.40	-5	2,116	-0.24%
2022/06/16	4	26.83	2	27.37	26.00	2	2,222	0.09%
2022/06/14	1	26.60	1	27.10	27.25	0	2,351	0.00%
2022/06/13	2	27.10	0	27.73	27.05	2	2,387	0.08%
2022/06/10	3	28.40	0.2	28.50	28.35	2.8	2,424	0.12%
2022/06/09	0	0.00	0	29.30	29.05	0	2,456	0.00%
2022/06/08	3	29.40	2	29.35	29.30	1	2,481	0.04%
2022/06/02	0	0.00	1	29.30	29.30	-1	2,582	-0.04%
2022/06/01	1	29.50	0	0.00	29.10	1	2,627	0.04%
2022/05/27	1	28.60	0	0.00	28.60	1	2,715	0.04%
2022/05/25	5	29.56	7	29.45	29.45	-2	2,803	-0.07%
2022/05/23	0	0.00	2	29.60	29.45	-2	2,895	-0.07%
2022/05/20	0	0.00	2	29.30	29.35	-2	2,968	-0.07%
2022/05/19	1	29.50	6	29.10	29.45	-5	3,016	-0.17%
2022/05/18	4	28.90	2	29.05	29.00	2	3,096	0.06%
2022/05/17	3	28.87	4	28.89	29.30	-1	3,199	-0.03%
2022/05/16	4	27.93	2	28.45	28.05	2	3,467	0.06%
2022/05/13	0	0.00	1	27.65	27.60	-1	3,865	-0.03%
2022/05/12	3	27.70	3.1	27.50	26.80	-0.1	4,057	0.00%
2022/05/11	1	27.70	11	27.33	27.55	-10	4,288	-0.23%
2022/05/10	2	27.75	2	27.33	27.95	0	4,442	0.00%
2022/05/09	0	0.00	5	27.02	26.90	-5	4,615	-0.11%
2022/05/05	3	28.40	4	28.16	28.30	-1	4,757	-0.02%
2022/05/04	5	27.05	4	27.19	27.15	1	4,827	0.02%
2022/05/03	2	26.80	2	26.68	26.95	0	4,946	0.00%
2022/04/29	3	26.78	3	26.78	26.55	0	5,116	0.00%
2022/04/28	5	26.39	5	26.43	26.45	0	5,461	0.00%
2022/04/27	5	25.99	3	25.25	26.00	2	5,861	0.03%
2022/04/26	13	27.00	2	27.08	26.80	11	5,869	0.19%
2022/04/25	4	27.00	3	27.50	27.00	1	5,982	0.02%
2022/04/22	4.1	28.71	6	28.78	28.60	-1.9	6,040	-0.03%
2022/04/21	14	29.56	4	29.70	29.55	10	6,135	0.16%
2022/04/20	6	29.65	3	29.95	29.65	3	6,246	0.05%
2022/04/19	3	29.52	4	30.24	29.25	-1	6,376	-0.02%
2022/04/18	2	29.75	1.1	29.35	29.25	0.9	6,768	0.01%
2022/04/15	13	30.23	0	0.00	29.90	13	6,927	0.19%
2022/04/13	0	31.90	1	31.50	31.60	-1	7,407	-0.01%
2022/04/12	1	30.65	0	0.00	30.90	1	7,741	0.01%
2022/04/11	8	31.54	3	31.05	31.05	5	8,090	0.06%
2022/04/08	1	32.60	3	32.72	32.90	-2	8,425	-0.02%
2022/04/07	9.1	32.58	1	33.45	32.00	8.1	8,957	0.09%
2022/04/06	5	33.05	0	0.00	33.15	5	10,620	0.05%
2022/03/31	3	33.85	0	0.00	33.95	3	13,039	0.02%
2022/03/30	9	33.92	20	34.28	34.05	-11	13,834	-0.08%
2022/03/29	16	34.63	14	33.70	33.50	2	14,102	0.01%
2022/03/28	1	35.15	3	34.80	35.00	-2	14,709	-0.01%
2022/03/25	4	34.78	36	34.48	34.40	-32	15,730	-0.20%
2022/03/24	27	34.80	9.2	34.68	34.60	17.8	16,371	0.11%
2022/03/23	13	34.63	14	35.37	34.95	-1	16,647	-0.01%
2022/03/22	11.2	33.98	22	34.12	34.05	-10.8	16,885	-0.06%
2022/03/21	27	34.67	8	33.98	33.70	19	16,884	0.11%
2022/03/18	17	33.36	19	33.94	34.10	-2	16,919	-0.01%
2022/03/17	3	33.48	9	32.89	33.50	-6	16,932	-0.04%
2022/03/16	13	31.86	15	31.90	31.65	-2	16,926	-0.01%
2022/03/15	9	31.86	8.1	31.31	31.20	1	17,022	0.01%
2022/03/14	7	32.96	8	33.21	33.15	-1	17,084	-0.01%
2022/03/10	1	32.25	1	32.50	32.70	0	17,224	0.00%
2022/03/08	6	30.80	4	30.51	30.20	2	17,524	0.01%
2022/03/07	11	31.04	3	31.15	31.00	8	17,583	0.05%
2022/03/04	0	0.00	12	32.85	32.55	-12	17,651	-0.07%
2022/03/03	19	33.32	8	33.33	32.95	11	17,787	0.06%
2022/03/02	23.1	32.99	2	32.90	33.15	21.1	17,964	0.12%
2022/03/01	4	31.80	31	32.55	33.20	-27	18,097	-0.15%
2022/02/25	2	31.48	5	31.53	31.60	-3	18,323	-0.02%
2022/02/24	105.3	31.95	12	31.45	30.75	93.3	18,735	0.50%	大買/
2022/02/23	2	32.80	13	33.07	32.75	-11	19,058	-0.06%
2022/02/22	16	32.77	3	32.43	32.30	13	19,718	0.07%
2022/02/21	3	33.50	8	33.62	33.55	-5	21,091	-0.02%
2022/02/18	125	34.20	22	34.25	34.05	103	22,449	0.46%	大買/鉅額交易
2022/02/17	15	34.68	18	34.00	33.75	-3	23,092	-0.01%
2022/02/16	40.7	34.95	45	34.86	35.00	-4.3	23,287	-0.02%
2022/02/15	43.1	35.29	15	35.19	34.90	28.1	23,019	0.12%
2022/02/14	10	38.79	10	39.37	38.75	0	22,629	0.00%
2022/02/11	13	39.55	14.1	39.24	39.80	-1.1	22,499	0.00%
2022/02/10	37	38.05	18	38.16	38.40	19	22,273	0.09%
2022/02/09	8	37.99	5	38.48	38.80	3	22,115	0.01%
2022/02/08	3	36.30	5.1	36.97	37.30	-2.1	21,923	-0.01%
2022/02/07	6.1	35.60	15.1	35.74	36.05	-9	21,854	-0.04%
2022/01/26	4	35.25	4	34.85	34.70	0	21,781	0.00%
2022/01/25	11.1	35.96	10	36.21	35.50	1.1	21,700	0.00%
2022/01/24	14	36.12	14	36.28	36.30	0	21,606	0.00%
2022/01/21	17.3	38.84	23.1	38.76	37.80	-5.8	21,502	-0.03%
2022/01/20	29	39.01	54.3	39.03	40.35	-25.3	21,161	-0.12%
2022/01/19	6	37.28	7	37.51	37.85	-1	20,752	0.00%
2022/01/18	8	37.58	11.1	37.72	37.20	-3.1	20,681	-0.01%
2022/01/17	15	36.92	13	37.24	37.30	2	20,552	0.01%
2022/01/14	6	36.05	7	36.11	35.95	-1	20,443	0.00%
2022/01/13	14	37.18	15.1	36.95	37.10	-1.1	20,335	-0.01%
2022/01/12	13	37.78	35	37.38	37.45	-22	20,214	-0.11%
2022/01/11	43	38.86	37	39.02	37.55	6	20,073	0.03%
2022/01/10	17	38.29	17	38.38	38.45	0	19,660	0.00%
2022/01/07	40.3	38.27	25.7	37.77	37.35	14.6	19,465	0.08%
2022/01/06	19.1	39.17	20	39.19	39.50	-0.9	19,166	0.00%
2022/01/05	28	40.59	36	40.33	39.50	-8	18,951	-0.04%
2022/01/04	39	40.79	44	40.46	40.25	-5	18,610	-0.03%
2022/01/03	54.3	41.77	54	41.60	41.15	0.3	18,251	0.00%
2021/12/30	101	41.79	43	41.90	41.95	58	17,911	0.32%	大買/
2021/12/29	161	42.70	204.7	42.91	42.10	-43.6	17,373	-0.25%	大買/大賣/
2021/12/28	163.5	42.27	140.5	41.83	40.50	23	15,699	0.15%	大買/大賣/
2021/12/27	13	40.88	63.4	42.02	42.70	-50.4	14,005	-0.36%
2021/12/24	92	39.48	93	39.30	38.85	-1	13,294	-0.01%
2021/12/23	76	38.66	59	38.59	37.80	17	12,482	0.14%
2021/12/22	114.6	38.72	96	38.40	38.50	18.6	12,182	0.15%	大買/
2021/12/21	72.2	37.71	61.5	37.35	38.45	10.7	11,477	0.09%
2021/12/20	54	36.30	32.2	36.09	36.05	21.8	10,414	0.21%
2021/12/17	19	34.51	7	34.73	33.65	12	9,733	0.12%
2021/12/16	14	34.62	45	35.27	36.05	-31	9,412	-0.33%
2021/12/15	1.7	32.86	10	33.00	32.80	-8.3	9,053	-0.09%
2021/12/14	27	32.34	10	32.09	32.30	17	9,050	0.19%
2021/12/13	4	33.78	8	34.15	34.20	-4	8,968	-0.04%
2021/12/10	17	33.27	2	33.35	33.30	15	8,917	0.17%
2021/12/09	11	34.40	8	34.22	34.50	3	8,842	0.03%
2021/12/08	8	33.84	22	33.99	33.95	-14	8,733	-0.16%
2021/12/07	8	32.80	16	32.93	32.60	-8	8,647	-0.09%
2021/12/06	10	34.00	1	33.90	33.40	9	8,549	0.11%
2021/12/03	11	34.92	14	34.67	34.55	-3	8,465	-0.04%
2021/12/02	12.1	34.13	5.5	33.36	33.55	6.5	8,302	0.08%
2021/12/01	5	34.10	7	34.44	34.80	-2	8,172	-0.02%
2021/11/30	1	34.45	2	33.98	33.90	-1	8,102	-0.01%
2021/11/29	9	33.08	12	33.13	33.10	-3	8,091	-0.04%
2021/11/26	5.1	33.86	33	33.70	32.85	-27.9	7,950	-0.35%
2021/11/25	9	35.62	6	35.13	34.80	3	7,753	0.04%
2021/11/24	4	35.27	2.1	35.87	35.90	1.9	7,591	0.03%
2021/11/23	35.1	36.80	17	36.35	34.95	18.1	7,330	0.25%
2021/11/22	32	38.68	18.2	39.13	38.80	13.8	6,895	0.20%
2021/11/19	34	38.49	54	38.63	39.20	-20	6,507	-0.31%
2021/11/18	134.1	39.09	114	38.85	38.50	20.1	5,837	0.34%	大買/大賣/
2021/11/17	108	36.34	85.5	36.55	37.60	22.5	4,400	0.51%	大買/
2021/11/16	23	34.18	31	34.20	34.20	-8	3,005	-0.27%
2021/11/15	34	30.30	51	31.12	31.10	-17	2,274	-0.75%
2021/11/12	2.1	28.94	2	29.00	28.75	0.1	1,980	0.00%
2021/11/09	2	28.45	2	28.18	28.00	0	2,124	0.00%
2021/11/05	0	0.00	10	27.90	27.50	-10	2,181	-0.46%
2021/11/04	0	0.00	2	27.88	27.85	-2	2,219	-0.09%
2021/11/03	3	27.40	5	27.52	27.50	-2	2,245	-0.09%
2021/11/02	5	27.68	0	0.00	27.25	5	2,299	0.22%
2021/10/29	5	28.41	12	28.14	28.45	-7	2,317	-0.30%
2021/10/28	3	27.55	4	27.60	27.40	-1	2,345	-0.04%
2021/10/27	7	27.01	7	27.04	27.15	0	2,349	0.00%
2021/10/26	6	26.92	4	26.66	26.45	2	2,400	0.08%
2021/10/25	3	26.28	1	26.40	26.50	2	2,419	0.08%
2021/10/22	2	26.35	2	26.05	26.40	0	2,489	0.00%
2021/10/21	2	26.15	0	0.00	25.95	2	2,603	0.08%
2021/10/19	0.6	26.00	2	25.90	25.90	-1.4	3,176	-0.04%
2021/10/18	2	25.25	0	0.00	25.35	2	3,608	0.06%
2021/10/07	0	0.00	1	25.45	25.60	-1	4,935	-0.02%
2021/10/04	1	23.75	0	0.00	23.50	1	5,255	0.02%
2021/09/29	1	25.90	1	25.45	25.50	0	5,263	0.00%
2021/09/23	1	26.75	1	26.70	26.70	0	5,300	0.00%
2021/09/17	10	27.40	1	27.50	27.35	9	5,323	0.17%
2021/09/16	2	27.00	0	0.00	27.05	2	5,331	0.04%
2021/09/15	2	28.10	0	0.00	28.15	2	5,410	0.04%
2021/09/14	5	29.00	5	29.38	28.95	0	5,463	0.00%
2021/09/08	10	28.80	0	0.00	28.35	10	5,440	0.18%
2021/09/07	2	29.05	0	0.00	28.90	2	5,441	0.04%
2021/09/06	2	30.25	0	0.00	29.10	2	5,416	0.04%
2021/09/03	0	0.00	1	30.50	30.25	-1	5,398	-0.02%
2021/09/02	0	0.00	10	30.89	30.15	-10	5,393	-0.19%
2021/09/01	1	30.00	1	30.15	30.15	0	5,312	0.00%
2021/08/31	4	29.33	5	29.32	29.55	-1	5,288	-0.02%
2021/08/26	5	29.00	0	0.00	29.00	5	5,391	0.09%
2021/08/25	0	0.00	4	27.70	28.45	-4	5,395	-0.07%
2021/08/24	2	27.25	0	0.00	27.00	2	5,391	0.04%
2021/08/23	0	0.00	2	26.43	27.05	-2	5,400	-0.04%
2021/08/20	0	0.00	2	26.13	25.75	-2	5,402	-0.04%
2021/08/19	6	26.30	4	26.94	26.00	2	5,399	0.04%
2021/08/18	0	0.00	2	26.70	27.40	-2	5,390	-0.04%
2021/08/17	1	27.30	4	27.45	26.55	-3	5,404	-0.06%
2021/08/13	2	28.55	1	28.00	28.00	1	5,211	0.02%
2021/08/12	4	29.05	2	28.95	29.35	2	5,205	0.04%
2021/08/11	6	28.73	5	29.03	28.30	1	5,234	0.02%
2021/08/10	2	29.65	6	29.72	29.55	-4	5,218	-0.08%
2021/08/09	1	29.95	3	30.05	29.60	-2	5,237	-0.04%
2021/08/05	4	30.63	6	30.88	30.50	-2	5,237	-0.04%
2021/08/04	4.1	30.70	1	30.50	30.40	3.1	5,317	0.06%
2021/08/03	7	30.66	6	30.77	30.70	1	5,392	0.02%
2021/08/02	1	29.70	0	0.00	29.70	1	5,327	0.02%
2021/07/30	12	30.37	5	30.52	29.65	7	5,358	0.13%
2021/07/29	4	29.45	0	0.00	29.45	4	5,364	0.07%
2021/07/28	10	29.40	11	30.05	29.05	-1	5,426	-0.02%
2021/07/27	5	30.79	59	32.08	30.40	-54	5,510	-0.98%
2021/07/26	58	33.04	42	32.48	31.95	16	5,751	0.28%
2021/07/23	31.1	31.80	55	32.16	32.75	-23.9	5,687	-0.42%
2021/07/22	78	31.70	12	31.19	32.15	66	5,445	1.21%
2021/07/21	12	29.80	17	30.30	29.85	-5	5,087	-0.10%
2021/07/20	10	29.10	6	28.72	28.60	4	4,914	0.08%
2021/07/19	2	29.05	1	29.00	29.00	1	4,937	0.02%
2021/07/16	2	29.75	7	29.44	29.55	-5	4,978	-0.10%
2021/07/15	53	31.28	26	33.51	29.75	27	5,020	0.54%
2021/07/14	2	30.58	17.4	29.66	31.00	-15.4	4,303	-0.36%
2021/07/13	27	30.43	22	29.87	29.20	5	4,212	0.12%
2021/07/12	21	29.29	44	29.29	30.00	-23	4,084	-0.56%
2021/07/09	2	28.35	11	28.30	28.40	-9	3,924	-0.23%
2021/07/08	4	28.30	6	28.62	28.15	-2	3,980	-0.05%
2021/07/07	0	0.00	20	27.75	27.90	-20	4,011	-0.50%
2021/07/06	1	28.65	0	0.00	27.95	1	4,063	0.02%
2021/07/05	7	28.81	3	28.48	28.30	4	4,169	0.10%
2021/07/01	2	27.75	6	27.20	27.10	-4	4,503	-0.09%
2021/06/30	0	0.00	80	27.42	27.45	-80	4,548	-1.76%
2021/06/29	6	27.85	0	0.00	27.40	6	4,592	0.13%
2021/06/28	10	27.80	3	27.88	28.00	7	4,656	0.15%
2021/06/25	2	28.05	12	28.20	28.00	-10	4,653	-0.21%
2021/06/24	68.2	28.51	18	28.30	28.50	50.2	4,636	1.08%
2021/06/23	6	27.07	5	27.95	27.70	1	4,510	0.02%
2021/06/18	1	27.15	1	27.40	27.10	0	4,538	0.00%
2021/06/15	5	27.70	6	27.51	27.55	-1	4,734	-0.02%
2021/06/11	5	27.70	5.6	27.43	27.30	-0.6	4,847	-0.01%
2021/06/10	10	27.16	11	27.58	27.55	-1	5,292	-0.02%
2021/06/09	4	26.99	4	27.05	27.00	0	5,406	0.00%
2021/06/07	0	0.00	1	25.65	26.40	-1	5,427	-0.02%
2021/06/04	15	26.34	1	27.45	26.30	14	5,450	0.26%
2021/06/03	0	0.00	2	27.35	27.20	-2	5,382	-0.04%
2021/06/02	2	27.03	0	0.00	26.90	2	5,431	0.04%
2021/06/01	1	27.40	5	27.10	27.30	-4	5,540	-0.07%
2021/05/31	1	26.75	15	26.82	26.50	-14	5,655	-0.25%
2021/05/28	1	26.30	4	26.35	26.05	-3	5,667	-0.05%
2021/05/27	3	25.70	2	25.70	25.65	1	5,669	0.02%
2021/05/26	1	25.40	7	25.49	25.45	-6	5,678	-0.11%
2021/05/25	4	25.63	0	25.65	25.40	4	5,697	0.07%
2021/05/21	0	0.00	0	24.00	24.05	0	5,712	0.00%
2021/05/19	5	23.45	3	24.02	23.95	2	5,765	0.03%
2021/05/18	0	0.00	1	21.80	22.65	-1	5,860	-0.02%
2021/05/17	2	20.75	3	21.22	20.60	-1	5,872	-0.02%
2021/05/14	6	23.04	2	23.60	22.85	4	5,832	0.07%
2021/05/13	0	0.00	3	21.60	22.95	-3	5,788	-0.05%
2021/05/12	17	23.07	10	24.23	22.95	7	5,759	0.12%
2021/05/11	6	25.74	5	25.74	25.50	1	5,694	0.02%
2021/05/07	7	28.27	1	28.16	28.70	6	5,622	0.11%
2021/05/06	4	28.01	0.1	27.70	27.60	3.9	5,592	0.07%
2021/05/05	1	28.40	5	28.45	28.00	-4	5,559	-0.07%
2021/05/04	11	29.96	35.1	29.35	28.95	-24.1	5,481	-0.44%
2021/05/03	56	32.37	49	34.32	31.50	7	5,347	0.13%
2021/04/29	44	34.64	33	34.78	35.00	11	5,012	0.22%
2021/04/28	15	32.03	5	32.04	31.85	10	4,911	0.20%
2021/04/27	0	31.25	1	32.55	31.35	-1	4,868	-0.02%
2021/04/26	3	31.55	12	31.59	31.50	-9	4,819	-0.19%
2021/04/23	8	30.98	1	31.30	31.45	7	4,781	0.15%
2021/04/22	3	31.50	3	30.62	30.20	0	4,736	0.00%
2021/04/21	3	31.67	16	31.70	31.75	-13	4,716	-0.28%
2021/04/20	7	30.58	1	30.65	30.85	6	4,625	0.13%
2021/04/19	5	29.85	0	0.00	30.00	5	4,658	0.11%
2021/04/16	0	0.00	2.3	30.40	30.25	-2.3	4,789	-0.05%
2021/04/15	0	0.00	0	30.85	30.45	0	4,835	0.00%
2021/04/14	3	30.70	0.1	29.60	29.75	2.9	4,875	0.06%
2021/04/13	2	31.40	2	31.80	30.65	0	4,971	0.00%
2021/04/12	2	31.65	8	31.64	31.40	-6	5,074	-0.12%
2021/04/09	0	0.00	4	31.89	31.45	-4	5,308	-0.08%
2021/04/08	126	32.38	139	32.13	32.50	-13	5,258	-0.25%	大買/大賣/
2021/04/07	16	31.53	4	31.56	31.55	12	5,053	0.24%
2021/04/06	1	31.20	34.5	31.03	30.80	-33.5	4,980	-0.67%
2021/04/01	4	30.43	2	30.28	30.55	2	5,039	0.04%
2021/03/31	3	30.17	1	30.25	30.25	2	5,029	0.04%
2021/03/30	0.5	29.59	3	29.75	29.60	-2.5	5,009	-0.05%
2021/03/25	0	0.00	1	29.55	29.40	-1	5,195	-0.02%
2021/03/24	0	0.00	1	29.95	29.55	-1	5,198	-0.02%
2021/03/23	1.2	29.80	1	30.10	29.80	0.2	5,216	0.00%
2021/03/22	44	31.19	40	30.58	30.75	4	5,186	0.08%
2021/03/19	3	29.97	27	29.66	30.15	-24	5,115	-0.47%
2021/03/18	0	0.00	1	29.70	29.95	-1	5,102	-0.02%
2021/03/17	3	30.40	0	0.00	29.85	3	5,176	0.06%
2021/03/16	48	32.07	44	31.45	31.05	4	5,162	0.08%
2021/03/15	63	29.19	6.6	29.90	30.65	56.4	4,861	1.16%
2021/03/12	1	27.65	5	27.60	27.90	-4	5,045	-0.08%
2021/03/11	3	27.30	17	27.57	27.70	-14	5,136	-0.27%
2021/03/10	10	27.19	8	27.04	27.25	2	5,216	0.04%
2021/03/09	0	0.00	5	26.70	26.75	-5	5,271	-0.09%
2021/03/08	4	27.66	92	28.16	27.60	-88	5,408	-1.63%
2021/03/05	104	28.66	5	28.97	28.50	99	5,581	1.77%	大買/
2021/03/04	2	28.85	36	28.36	28.60	-34	5,586	-0.61%
2021/03/03	0	0.00	1	27.75	27.85	-1	5,597	-0.02%
2021/03/02	3	28.60	1	28.90	28.35	2	5,806	0.03%
2021/02/26	0	0.00	1	28.50	28.45	-1	6,243	-0.02%
2021/02/25	2.5	28.50	2	28.90	28.40	0.5	6,738	0.01%
2021/02/24	10	29.16	7	29.40	28.65	3	7,997	0.04%
2021/02/23	2	29.20	1	29.00	29.00	1	9,073	0.01%
2021/02/22	4	29.04	5	29.11	28.90	-1	9,334	-0.01%
2021/02/19	12	28.95	26	28.78	29.15	-14	9,409	-0.15%
2021/02/18	28	29.98	6	28.99	29.95	22	9,480	0.23%
2021/02/17	1	27.70	1	27.70	28.20	0	9,364	0.00%
2021/02/05	1	26.85	1	27.25	26.90	0	9,352	0.00%
2021/02/04	3	27.00	0	0.00	26.90	3	9,448	0.03%
2021/02/02	0	0.00	2	26.65	26.70	-2	9,535	-0.02%
2021/01/29	10	26.90	20	25.53	25.65	-10	9,685	-0.10%
2021/01/28	2	26.90	0	0.00	26.60	2	9,714	0.02%
2021/01/27	10	27.40	0	0.00	27.40	10	9,929	0.10%
2021/01/26	1	27.50	2	27.53	27.20	-1	10,009	-0.01%
2021/01/25	0	0.00	1	27.45	27.45	-1	10,091	-0.01%
2021/01/22	0	0.00	5	27.12	27.40	-5	10,238	-0.05%
2021/01/21	2	27.58	4	27.26	26.90	-2	10,427	-0.02%
2021/01/20	1	27.30	1	27.20	26.80	0	10,967	0.00%
2021/01/19	1	28.50	5	28.62	28.30	-4	11,098	-0.04%
2021/01/18	3	27.62	3	28.05	28.20	0	11,831	0.00%
2021/01/15	2	29.28	1	28.70	28.60	1	12,225	0.01%
2021/01/14	4	29.61	1	29.70	29.65	3	12,507	0.02%
2021/01/13	4	28.90	15.1	29.00	28.80	-11.1	12,598	-0.09%
2021/01/12	4	28.78	7	28.41	28.35	-3	12,580	-0.02%
2021/01/11	16	29.18	3	29.03	29.10	13	12,496	0.10%
2021/01/08	4	30.49	1	30.65	30.45	3	12,341	0.02%
2021/01/07	4	30.71	4	30.71	30.60	0	12,288	0.00%
2021/01/06	16	30.91	6.1	32.12	30.40	9.9	12,229	0.08%
2021/01/05	10	32.66	3	32.45	32.35	7	12,069	0.06%
2021/01/04	5	32.65	15	32.67	33.50	-10	12,059	-0.08%
2020/12/31	9	31.57	5	31.42	31.30	4	11,798	0.03%
2020/12/30	4	31.86	0	0.00	31.55	4	11,785	0.03%
2020/12/29	0	0.00	6	31.23	30.60	-6	11,705	-0.05%
2020/12/28	24	31.68	12	31.93	31.45	12	11,649	0.10%
2020/12/25	2	31.48	0.4	31.46	31.60	1.6	11,527	0.01%
2020/12/24	4	31.76	2.5	31.20	31.30	1.5	11,481	0.01%
2020/12/23	3	30.88	7	31.12	31.10	-4	11,414	-0.04%
2020/12/22	25	31.09	10.6	30.80	30.00	14.4	11,371	0.13%
2020/12/21	0	0.00	3	29.03	30.50	-3	11,318	-0.03%
2020/12/18	11	30.33	0	0.00	30.30	11	11,252	0.10%
2020/12/16	1	30.60	0	0.00	30.50	1	11,203	0.01%
2020/12/15	10	30.50	0	0.00	30.10	10	11,195	0.09%
2020/12/11	0	0.00	34	30.52	30.75	-34	11,187	-0.30%
2020/12/10	4	31.63	6	31.67	31.80	-2	11,294	-0.02%
2020/12/09	14	32.13	1	32.25	32.25	13	11,269	0.12%
2020/12/08	5	32.36	7	31.59	32.35	-2	11,115	-0.02%
2020/12/04	3	30.97	7	30.99	30.90	-4	10,693	-0.04%
2020/12/03	2	31.60	1	31.60	30.70	1	10,603	0.01%
2020/12/02	8	31.09	32	31.19	31.00	-24	10,529	-0.23%
2020/12/01	10	31.87	20	32.01	32.30	-10	10,377	-0.10%
2020/11/30	2	31.10	23	30.90	30.80	-21	10,174	-0.21%
2020/11/27	10	31.38	10	31.45	31.60	0	10,085	0.00%
2020/11/26	7	31.84	2	31.90	31.60	5	9,960	0.05%
2020/11/25	15	32.84	31	32.63	32.90	-16	9,749	-0.16%
2020/11/24	111	34.27	63	33.77	32.35	48	9,307	0.52%	大買/
2020/11/23	147	35.38	119.4	35.47	34.45	27.6	8,807	0.31%	大買/大賣/
2020/11/20	108	34.19	85.1	34.26	34.25	22.9	7,540	0.30%	大買/
2020/11/19	45	30.95	42	30.96	32.05	3	6,443	0.05%
2020/11/18	4	29.11	3	29.20	29.15	1	6,167	0.02%
2020/11/17	5	28.85	2.1	28.94	28.85	3	6,083	0.05%
2020/11/16	5	28.20	8	28.05	28.10	-3	6,065	-0.05%
2020/11/13	2	27.50	1	27.75	27.75	1	6,086	0.02%
2020/11/12	1	28.30	1	28.35	27.65	0	6,186	0.00%
2020/11/10	1	28.15	3	28.10	27.50	-2	6,138	-0.03%
2020/11/09	5	28.30	0	0.00	28.30	5	6,107	0.08%
2020/11/06	3	29.23	4	28.93	28.75	-1	6,048	-0.02%
2020/11/05	2	28.60	19	28.69	28.75	-17	6,016	-0.28%
2020/11/04	15	29.78	19	29.42	28.55	-4	5,975	-0.07%
2020/11/03	16	29.14	16	29.20	28.90	0	5,809	0.00%
2020/11/02	3	27.95	7	28.51	28.15	-4	5,899	-0.07%
2020/10/30	18	29.81	10	29.67	28.85	8	5,835	0.14%
2020/10/29	29	29.92	22	29.23	30.25	7	5,724	0.12%
2020/10/28	44	30.45	36.3	30.54	29.60	7.7	5,549	0.14%
2020/10/27	9.1	29.20	19	29.40	29.00	-10	4,977	-0.20%
2020/10/26	35	28.77	30.2	29.20	29.60	4.8	4,874	0.10%
2020/10/23	18	27.90	40	28.09	28.15	-22	4,240	-0.52%
2020/10/22	5	26.00	6	26.78	25.60	-1	4,063	-0.02%
2020/10/21	31	25.96	45.7	26.36	27.20	-14.7	4,189	-0.35%
2020/10/15	5	25.05	15	24.53	24.50	-10	4,873	-0.21%
2020/10/14	0	0.00	1	24.50	24.60	-1	4,898	-0.02%
2020/10/12	24	25.30	12	25.19	24.80	12	5,011	0.24%
2020/10/08	1	25.05	0	0.00	24.60	1	4,909	0.02%
2020/10/06	1	23.60	0	0.00	23.55	1	5,031	0.02%
2020/09/28	1	22.80	1	22.85	22.90	0	6,380	0.00%
2020/09/25	1	22.35	1.6	23.16	22.30	-0.6	6,705	-0.01%
2020/09/24	2	23.58	0	0.00	23.50	2	7,220	0.03%
2020/09/23	1.8	24.15	0	0.00	24.15	1.8	7,308	0.02%
2020/09/21	3	24.98	5	24.90	24.75	-2	7,592	-0.03%
2020/09/18	0	0.00	11	25.21	25.45	-11	7,721	-0.14%
2020/09/16	6	25.33	27	26.01	25.10	-21	8,419	-0.25%
2020/09/15	21	26.37	12	26.96	26.25	9	8,361	0.11%
2020/09/14	0	0.00	2	26.60	26.60	-2	8,192	-0.02%
2020/09/10	1	24.50	2	24.80	24.15	-1	8,205	-0.01%
2020/09/09	2	24.00	2	24.55	24.70	0	8,221	0.00%
2020/09/08	0	0.00	1	24.50	24.20	-1	8,219	-0.01%
2020/09/07	1	24.30	0	0.00	24.20	1	8,243	0.01%
2020/09/04	0.2	24.65	4	24.53	24.65	-3.8	8,351	-0.05%
2020/09/02	2	25.15	0	0.00	25.25	2	8,359	0.02%
2020/09/01	10	24.30	0	0.00	24.35	10	8,310	0.12%
2020/08/31	0	23.65	1	24.00	23.75	-1	8,304	-0.01%
2020/08/28	1	24.30	1	24.30	24.20	0	8,290	0.00%
2020/08/27	0	0.00	3	24.37	24.45	-3	8,356	-0.04%
2020/08/26	1	24.85	2	24.95	24.85	-1	8,479	-0.01%
2020/08/25	2	24.80	0	0.00	24.75	2	8,569	0.02%
2020/08/24	7	24.55	6.3	24.29	24.45	0.7	8,550	0.01%
2020/08/21	1	24.45	10	24.40	24.60	-9	8,555	-0.11%
2020/08/20	2	23.80	2	23.60	23.85	0	8,522	0.00%
2020/08/19	1	26.05	1	26.45	26.00	0	8,427	0.00%
2020/08/18	17	26.77	3	26.40	26.20	14	8,396	0.17%
2020/08/17	1	28.40	4.1	28.30	28.40	-3.1	8,285	-0.04%
2020/08/14	2	27.50	0	0.00	27.80	2	8,243	0.02%
2020/08/12	8	26.40	1	26.90	26.90	7	8,265	0.08%
2020/08/11	0	0.00	10	26.40	26.80	-10	8,280	-0.12%
2020/08/10	7	28.01	6	27.93	27.90	1	8,278	0.01%
2020/08/07	5	28.20	2	28.00	28.10	3	8,298	0.04%
2020/08/06	14	29.28	8	29.51	28.65	6	8,263	0.07%
2020/08/05	2	28.45	2	27.95	28.50	0	8,069	0.00%
2020/08/04	4	27.78	0	0.00	27.90	4	8,049	0.05%
2020/08/03	1	28.20	2	28.10	28.00	-1	8,009	-0.01%
2020/07/31	4	28.23	3	27.85	27.80	1	8,004	0.01%
2020/07/30	9	28.50	22	28.14	28.30	-13	8,029	-0.16%
2020/07/29	14	26.89	7	26.86	27.25	7	7,957	0.09%
2020/07/28	13	28.52	25	28.36	27.40	-12	7,841	-0.15%
2020/07/27	29	31.84	29	31.97	30.40	0	7,617	0.00%
2020/07/24	28	31.46	32	31.51	32.10	-4	7,181	-0.06%
2020/07/23	3	29.17	2.6	29.09	29.20	0.4	6,628	0.01%
2020/07/22	5	29.75	9	29.61	29.60	-4	6,567	-0.06%
2020/07/21	3	28.72	0	29.25	29.40	3	6,486	0.05%
2020/07/20	0.3	27.40	0	0.00	27.45	0.3	6,394	0.00%
2020/07/17	6	28.75	98.5	29.23	27.40	-92.5	6,359	-1.45%
2020/07/16	97	27.99	6.3	28.33	28.15	90.7	6,363	1.43%
2020/07/15	1	28.30	1	28.35	27.50	0	6,347	0.00%
2020/07/14	3	28.15	3	29.10	27.90	0	6,334	0.00%
2020/07/13	2.5	28.29	1	28.90	29.60	1.5	6,287	0.02%
2020/07/10	11	29.11	10	29.01	28.95	1	6,155	0.02%
2020/07/09	19	31.81	3.3	31.37	31.40	15.7	6,083	0.26%
2020/07/08	55	33.99	37	33.36	33.00	18	5,942	0.30%
2020/07/07	44	33.90	60.5	33.85	34.20	-16.5	5,589	-0.30%
2020/07/06	16	31.50	7	31.84	32.15	9	4,892	0.18%
2020/07/03	22	28.57	22.5	29.00	29.25	-0.5	4,582	-0.01%
2020/07/02	1	26.60	2	26.60	26.60	-1	4,051	-0.02%
2020/07/01	2	23.65	8	23.25	24.20	-6	3,952	-0.15%
2020/06/29	27	24.03	23	23.43	23.60	4	3,652	0.11%
2020/06/24	8	23.80	20	24.15	23.80	-12	3,517	-0.34%
2020/06/23	43.7	24.25	37.2	24.81	23.65	6.5	3,383	0.19%
2020/06/22	0	0.00	1	22.95	22.95	-1	2,833	-0.04%
2020/06/19	8	20.90	13	20.90	20.90	-5	2,835	-0.18%
2020/06/18	2	18.40	3	18.35	19.00	-1	2,799	-0.04%
2020/06/17	1	18.00	0	0.00	18.10	1	2,732	0.04%
2020/06/15	0	0.00	3	17.60	17.55	-3	2,795	-0.11%
2020/06/11	6	18.03	4	18.25	17.75	2	2,856	0.07%
2020/06/05	1	18.10	1	17.75	17.80	0	3,493	0.00%
2020/06/04	3	18.00	1	17.85	17.75	2	3,498	0.06%
2020/06/03	0	0.00	13.7	18.04	17.95	-13.7	3,504	-0.39%
2020/06/02	5	17.83	14	18.20	18.00	-9	3,450	-0.26%
2020/06/01	14	17.55	4	17.15	18.10	10	3,347	0.30%
2020/05/29	0	0.00	0.3	16.60	16.70	-0.3	3,290	-0.01%
2020/05/28	4	17.06	3	17.10	16.65	1	3,311	0.03%
2020/05/22	1	16.65	0	0.00	16.65	1	3,428	0.03%
2020/05/21	0	0.00	5	17.12	17.00	-5	3,421	-0.15%
2020/05/20	7	17.26	7	17.51	17.05	0	3,413	0.00%
2020/05/19	6	17.04	18	16.71	17.00	-12	3,382	-0.35%
2020/05/18	6	17.11	6	17.13	16.80	0	3,366	0.00%
2020/05/15	8	17.24	2	17.45	17.05	6	3,320	0.18%
2020/05/14	4	16.88	2	17.08	16.50	2	3,236	0.06%
2020/05/13	0	0.00	22	16.92	17.05	-22	3,205	-0.69%
2020/05/11	6	16.79	6	16.70	16.65	0	3,177	0.00%
2020/05/07	5	16.85	0	0.00	16.85	5	3,161	0.16%
2020/05/06	1	17.05	4	16.41	16.25	-3	3,159	-0.09%
2020/05/04	0	0.00	3	15.58	15.50	-3	3,150	-0.10%
2020/04/30	0	0.00	58	15.54	15.45	-58	3,152	-1.84%
2020/04/29	0	0.00	1	15.30	15.25	-1	3,165	-0.03%
2020/04/27	3	14.90	7	14.95	14.95	-4	3,192	-0.13%
2020/04/24	5	14.76	0	0.00	14.65	5	3,181	0.16%
2020/04/23	0.2	14.90	1	14.75	15.00	-0.8	3,162	-0.03%
2020/04/22	4	14.25	8.8	14.55	14.60	-4.8	3,193	-0.15%
2020/04/21	16	14.57	6	14.90	14.45	10	3,198	0.31%
2020/04/20	9	14.45	0	0.00	14.90	9	3,148	0.29%
2020/04/17	16	14.88	0	0.00	14.25	16	3,128	0.51%
2020/04/16	7	14.54	0	0.00	14.55	7	3,171	0.22%
2020/04/15	15	14.30	1	14.20	14.40	14	3,262	0.43%
2020/04/14	7	13.91	0	0.00	14.25	7	3,270	0.21%
2020/04/13	0	0.00	2	13.60	13.70	-2	3,203	-0.06%
2020/04/10	0	0.00	10	13.80	14.05	-10	3,200	-0.31%
2020/04/07	0	0.00	46	13.52	13.50	-46	3,161	-1.46%
2020/04/06	1	12.90	0	0.00	12.95	1	3,132	0.03%
2020/03/31	6	12.58	1	12.45	12.35	5	3,164	0.16%
2020/03/30	0	0.00	1	12.40	12.45	-1	3,156	-0.03%
2020/03/27	17	12.44	0	0.00	12.25	17	3,176	0.54%
2020/03/26	4	12.30	3	12.30	12.50	1	3,171	0.03%
2020/03/25	0	0.00	5	12.55	12.40	-5	3,166	-0.16%
2020/03/24	9	11.96	0	0.00	11.95	9	3,159	0.28%
2020/03/23	4	11.65	4	11.43	11.20	0	3,168	0.00%
2020/03/20	1	12.15	2	12.25	12.35	-1	3,270	-0.03%
2020/03/19	11	11.86	14	11.55	11.55	-3	3,254	-0.09%
2020/03/17	5	13.05	3	13.92	13.10	2	3,214	0.06%
2020/03/16	27	15.07	2	15.45	14.30	25	3,185	0.78%
2020/03/13	5	15.81	0.6	15.80	15.80	4.4	3,098	0.14%
2020/03/12	32	18.77	32	18.32	17.50	0	2,996	0.00%
2020/03/11	26	18.60	21	18.73	18.20	5	2,638	0.19%
2020/03/10	1	16.60	0	0.00	17.15	1	2,373	0.04%
2020/03/05	0	17.75	0	0.00	17.90	0	2,305	0.00%
2020/03/04	1	18.10	4	17.96	17.95	-3	2,281	-0.13%
2020/03/03	2	17.70	1	17.70	17.45	1	2,253	0.04%
2020/03/02	4	17.10	5	17.11	17.10	-1	2,241	-0.04%
2020/02/27	3	17.45	1	17.70	16.90	2	2,256	0.09%
2020/02/26	14	18.01	7	18.21	17.75	7	2,319	0.30%
2020/02/24	0	0.00	1	17.55	17.75	-1	2,263	-0.04%
2020/02/21	2	17.85	3	18.18	17.80	-1	2,299	-0.04%
2020/02/20	5	18.00	8	18.08	17.95	-3	2,447	-0.12%
2020/02/19	1	17.55	3	17.55	17.45	-2	2,537	-0.08%
2020/02/14	1	16.55	0	0.00	16.70	1	2,539	0.04%
2020/02/13	0	0.00	4	16.63	16.25	-4	2,535	-0.16%
2020/02/12	1	16.30	3	16.25	16.25	-2	2,536	-0.08%
2020/02/10	3	16.02	2	16.05	16.10	1	2,563	0.04%
2020/02/07	2	16.25	1	16.10	15.95	1	2,625	0.04%
2020/02/06	4	16.50	0	0.00	16.55	4	2,710	0.15%
2020/02/05	12	16.72	14	16.56	16.20	-2	2,852	-0.07%
2020/02/04	0	0.00	5	15.40	15.90	-5	2,865	-0.17%
2020/02/03	2	14.50	8	14.55	14.90	-6	2,965	-0.20%
2020/01/31	5	15.90	0	0.00	15.95	5	3,036	0.16%
2020/01/30	1	16.45	11	16.42	16.40	-10	3,109	-0.32%
2020/01/20	5	18.35	2	18.45	18.20	3	3,153	0.10%
2020/01/17	0	0.00	4	18.30	18.25	-4	3,259	-0.12%
2020/01/16	4	18.41	2	18.30	18.20	2	3,353	0.06%
2020/01/15	0.8	18.00	2	18.30	18.05	-1.2	3,567	-0.03%
2020/01/13	3	17.87	1	17.90	17.90	2	3,796	0.05%
2020/01/10	3	17.72	1	17.80	17.80	2	4,358	0.05%
2020/01/09	4	18.28	2	18.33	18.40	2	4,449	0.04%
2020/01/08	2	17.30	0	0.00	17.15	2	4,512	0.04%
2020/01/06	0.1	17.35	10	17.40	17.35	-9.9	4,967	-0.20%
2020/01/03	10	17.75	0	0.00	17.75	10	5,312	0.19%
2020/01/02	2	17.95	0	0.00	18.00	2	5,705	0.04%
2019/12/30	2	18.00	10	18.05	18.00	-8	7,333	-0.11%
2019/12/27	12	17.96	0	0.00	17.95	12	8,465	0.14%
2019/12/26	1	18.10	10	18.35	18.10	-9	9,213	-0.10%
2019/12/25	10	18.00	5	18.10	18.05	5	9,302	0.05%
2019/12/24	0	0.00	0.5	17.80	17.95	-0.5	9,311	-0.01%
2019/12/23	1	18.25	1	18.55	18.20	0	9,327	0.00%
2019/12/20	3	18.87	0	0.00	18.70	3	9,328	0.03%
2019/12/19	4	19.10	5	18.90	18.90	-1	9,385	-0.01%
2019/12/18	3	18.93	11	18.80	18.85	-8	9,385	-0.09%
2019/12/17	17	19.30	36	18.82	19.20	-19	9,449	-0.20%
2019/12/16	11	18.20	0	0.00	18.20	11	9,362	0.12%
2019/12/13	0.5	17.95	0	0.00	18.05	0.5	9,373	0.01%
2019/12/12	35.4	18.37	30	18.63	17.90	5.4	9,555	0.06%
2019/12/11	47	18.20	46	18.35	18.40	1	9,579	0.01%
2019/12/10	0	0.00	2.5	17.85	17.90	-2.5	9,626	-0.03%
2019/12/09	3	18.05	0	0.00	18.05	3	9,659	0.03%
2019/12/06	15	18.20	5	18.37	18.10	10	9,741	0.10%
2019/12/05	0	0.00	4	17.85	17.90	-4	10,042	-0.04%
2019/12/03	0	0.00	1	17.75	18.20	-1	10,271	-0.01%
2019/12/02	10	18.25	6	18.00	17.90	4	10,317	0.04%
2019/11/29	3	18.38	0	0.00	18.40	3	10,380	0.03%
2019/11/27	0.1	19.00	14	19.00	19.00	-13.9	10,725	-0.13%
2019/11/26	10	19.45	10	19.50	19.10	0	10,760	0.00%
2019/11/25	21	19.51	14.4	19.54	19.50	6.6	10,826	0.06%
2019/11/21	0	0.00	1	19.30	19.10	-1	10,801	-0.01%
2019/11/20	22	19.40	0.6	19.10	19.10	21.4	10,899	0.20%
2019/11/19	4	19.05	5	19.26	19.35	-1	10,952	-0.01%
2019/11/18	2	18.40	5	18.93	19.40	-3	11,015	-0.03%
2019/11/15	1.3	17.60	3	17.75	17.65	-1.7	10,976	-0.02%
2019/11/14	1	17.85	1	18.10	17.80	0	11,032	0.00%
2019/11/13	0	0.00	0.8	17.75	17.75	-0.8	11,060	-0.01%
2019/11/12	5	17.42	1	17.35	17.35	4	11,057	0.04%
2019/11/11	1	17.30	0	0.00	17.10	1	11,095	0.01%
2019/11/08	1	18.20	0.1	18.10	18.15	0.9	11,152	0.01%
2019/11/06	2	18.35	0	0.00	18.30	2	11,229	0.02%
2019/11/05	6	20.50	9.2	19.54	18.90	-3.2	11,211	-0.03%
2019/11/04	14	21.24	15	20.89	20.75	-1	11,288	-0.01%
2019/10/23	5	12.73	13	12.78	12.75	-8	11,215	-0.07%
2019/10/22	4	12.90	13	12.82	12.60	-9	11,234	-0.08%
2019/10/21	0	0.00	4	13.03	12.85	-4	11,267	-0.04%
2019/10/18	10	13.61	11	13.42	13.40	-1	11,359	-0.01%
2019/10/17	12	13.53	15	13.55	13.55	-3	11,532	-0.03%
2019/10/16	10	13.65	21	13.82	13.60	-11	11,948	-0.09%
2019/10/15	0	0.00	49	13.71	13.55	-49	11,954	-0.41%
2019/10/14	19	13.81	49	13.58	13.60	-30	12,085	-0.25%
2019/10/09	16	14.13	40	14.22	14.30	-24	12,259	-0.20%
2019/10/08	36	14.18	68	14.26	14.10	-32	12,546	-0.26%
2019/10/07	52	14.56	50	14.56	14.30	2	12,384	0.02%
2019/10/04	3	13.90	2	13.80	14.00	1	11,820	0.01%
2019/10/03	1	13.85	0	0.00	13.70	1	11,663	0.01%
2019/10/02	4.7	13.67	22	13.50	14.00	-17.3	11,503	-0.15%
2019/10/01	30	13.88	25	13.59	13.50	5	11,294	0.04%
2019/09/27	35	13.61	26	13.84	13.45	9	11,058	0.08%
2019/09/26	49	14.64	86	14.31	14.25	-37	10,717	-0.35%
2019/09/25	56	14.39	56	14.16	14.50	0	10,322	0.00%
2019/09/24	82	14.71	78	14.66	14.30	4	9,829	0.04%
2019/09/23	105	13.41	61	13.68	14.00	44	8,719	0.50%	大買/
2019/09/20	36	12.53	180	12.45	12.85	-144	7,590	-1.90%	大賣/鉅額交易
2019/09/19	37	11.55	10	11.58	11.70	27	6,828	0.40%
2019/09/18	0	0.00	3	11.25	11.20	-3	6,718	-0.04%
2019/09/17	12	11.30	6	11.30	11.25	6	6,714	0.09%
2019/09/16	6	11.28	3	11.32	11.25	3	6,689	0.04%
2019/09/12	2	11.60	8	11.58	11.40	-6	6,679	-0.09%
2019/09/11	0	0.00	4	11.35	11.35	-4	6,622	-0.06%
2019/09/10	7	11.36	5	11.50	11.35	2	6,614	0.03%
2019/09/09	4	11.79	5	11.76	11.80	-1	6,543	-0.02%
2019/09/06	0	0.00	11	11.70	11.70	-11	6,571	-0.17%
2019/09/05	9	12.00	0	0.00	11.75	9	6,568	0.14%
2019/09/03	9	11.66	5	11.45	11.45	4	6,510	0.06%
2019/08/30	2	11.55	1	11.70	11.55	1	6,404	0.02%
2019/08/29	34	11.78	2	11.90	11.70	32	6,326	0.51%
2019/08/28	0	0.00	14	11.67	11.55	-14	5,999	-0.23%
2019/08/27	1	11.75	2	11.70	11.45	-1	5,865	-0.02%
2019/08/26	2	11.40	3	11.55	11.35	-1	5,777	-0.02%
2019/08/23	6	11.57	0	0.00	11.50	6	5,731	0.10%
2019/08/22	15	11.62	3	11.35	11.40	12	5,660	0.21%
2019/08/21	44	11.71	32	11.69	11.65	12	5,538	0.22%
2019/08/20	0	0.00	3	11.53	11.45	-3	5,295	-0.06%
2019/08/19	0	0.00	22	11.68	11.55	-22	5,280	-0.42%
2019/08/16	0	0.00	10	11.32	11.30	-10	5,185	-0.19%
2019/08/15	2	11.15	6	11.11	11.10	-4	5,133	-0.08%
2019/08/14	11	11.66	0	0.00	11.30	11	5,099	0.22%
2019/08/13	13	11.38	23	11.39	11.30	-10	4,980	-0.20%
2019/08/12	14	11.69	24	11.68	11.80	-10	4,881	-0.20%
2019/08/08	1	10.40	11	10.60	11.05	-10	4,652	-0.21%
2019/08/07	2	10.45	22	10.60	10.05	-20	4,580	-0.44%
2019/08/06	14	10.36	3	10.27	10.50	11	4,524	0.24%
2019/08/05	6	10.59	1	10.60	10.60	5	4,498	0.11%
2019/08/02	5	11.00	1	11.20	10.90	4	4,487	0.09%
2019/08/01	11	11.33	1	11.25	11.20	10	4,462	0.22%
2019/07/31	0	0.00	1	11.35	11.30	-1	4,394	-0.02%
2019/07/30	2	11.23	1	11.05	11.05	1	4,383	0.02%
2019/07/29	8	11.55	0	0.00	11.50	8	4,347	0.18%
2019/07/26	37	12.39	12	11.92	11.65	25	4,311	0.58%
2019/07/25	1	12.05	20	11.95	12.10	-19	4,237	-0.45%
2019/07/24	2	11.70	1	11.85	11.90	1	4,191	0.02%
2019/07/23	9	11.83	4	11.95	11.75	5	4,095	0.12%
2019/07/22	4	12.30	1	12.30	12.20	3	3,954	0.08%
2019/07/19	30	12.47	103	12.44	12.50	-73	3,741	-1.95%	大賣/
2019/07/18	37	11.89	42	12.52	11.90	-5	3,469	-0.14%
2019/07/17	1	11.50	4	11.30	11.70	-3	2,972	-0.10%
2019/07/16	38	11.12	27	11.26	11.20	11	2,851	0.39%
2019/07/15	99	10.46	17	10.63	11.10	82	2,618	3.13%
2019/07/12	22	10.09	19	9.80	10.20	3	2,193	0.14%
2019/07/11	2	9.21	0	0.00	9.30	2	1,790	0.11%
2019/07/10	7	9.15	0	0.00	9.14	7	1,792	0.39%
2019/07/08	8	9.57	1	9.55	9.43	7	1,772	0.40%
2019/07/05	6	9.54	4	9.55	9.53	2	1,774	0.11%
2019/07/04	0	0.00	1	9.40	9.69	-1	1,754	-0.06%
2019/07/02	2	9.62	0	0.00	9.53	2	1,733	0.12%
2019/06/26	1	9.28	0	0.00	9.20	1	1,778	0.06%
2019/06/21	10	9.74	0	0.00	9.53	10	1,939	0.52%
2019/06/20	1	9.70	0	0.00	9.71	1	2,043	0.05%
2019/06/18	5	9.64	0	0.00	9.58	5	2,230	0.22%
2019/06/14	13	9.97	3	9.89	9.66	10	2,225	0.45%
2019/06/12	6	9.97	9	10.18	9.91	-3	2,123	-0.14%
2019/06/10	3	9.20	2	9.21	9.20	1	1,912	0.05%
2019/06/04	0	0.00	2	9.22	9.21	-2	1,897	-0.11%
2019/05/31	11	9.50	1	9.50	9.48	10	1,907	0.52%
2019/05/30	2	9.58	3	9.43	9.39	-1	1,910	-0.05%
2019/05/29	2	9.30	2	9.21	9.30	0	1,908	0.00%
2019/05/27	0	0.00	20	9.32	9.27	-20	1,905	-1.05%
2019/05/24	8	9.47	0	0.00	9.38	8	1,913	0.42%
2019/05/22	0	0.00	3	8.81	8.85	-3	1,987	-0.15%
2019/05/21	2	8.99	0	0.00	8.90	2	2,011	0.10%
2019/05/20	0	0.00	5	8.90	8.59	-5	2,111	-0.24%
2019/05/16	3	9.23	0	0.00	9.30	3	2,089	0.14%
2019/05/15	0	0.00	2	9.56	9.53	-2	2,091	-0.10%
2019/05/14	35	9.30	5	9.14	9.69	30	2,084	1.44%
2019/05/13	0	0.00	14	9.14	9.16	-14	2,069	-0.68%
2019/05/09	2	9.61	5	9.82	9.61	-3	2,029	-0.15%
2019/05/06	3	10.25	2	10.45	10.05	1	1,955	0.05%
2019/05/03	2	10.55	2	10.55	10.55	0	1,912	0.00%
2019/05/02	14	10.39	84	10.32	10.50	-70	1,889	-3.71%
2019/04/30	5	11.45	7	10.85	10.80	-2	1,762	-0.11%
2019/04/29	15	12.00	0	0.00	12.00	15	1,723	0.87%
2019/04/26	1	12.50	0	0.00	12.05	1	1,724	0.06%
2019/04/25	2	12.65	2	12.55	12.55	0	1,706	0.00%
2019/04/24	0	0.00	2	12.55	12.55	-2	1,703	-0.12%
2019/04/23	2	12.60	0	0.00	12.70	2	1,702	0.12%
2019/04/16	1	13.00	0	0.00	13.15	1	1,651	0.06%
2019/04/15	22	12.70	2	12.70	12.70	20	1,642	1.22%
2019/04/12	12	12.85	0	0.00	12.60	12	1,867	0.64%
2019/04/11	4	13.10	0	0.00	13.00	4	1,851	0.22%
2019/04/10	3	13.35	5	13.40	13.35	-2	1,842	-0.11%
2019/04/03	2	13.50	0	0.00	13.45	2	1,809	0.11%
2019/04/01	0	0.00	10	13.55	13.35	-10	1,765	-0.57%
2019/03/29	0	0.00	4	13.70	13.55	-4	1,741	-0.23%
2019/03/28	1	13.70	3	13.70	13.55	-2	1,703	-0.12%
2019/03/27	0	0.00	40	13.75	13.95	-40	1,625	-2.46%
2019/03/26	3	13.80	3	13.70	13.50	0	1,579	0.00%
2019/03/25	0	0.00	5	13.60	13.65	-5	1,506	-0.33%
2019/03/22	16	13.48	24	13.45	13.90	-8	1,391	-0.57%
2019/03/21	0	12.80	0	0.00	12.70	0	1,257	0.00%
2019/03/19	4	12.91	2	12.90	12.85	2	1,266	0.16%
2019/03/18	2	12.60	0	0.00	12.60	2	1,276	0.16%
2019/03/15	0	0.00	3	12.47	12.40	-3	1,271	-0.24%
2019/03/13	1	12.50	1	12.55	12.50	0	1,323	0.00%
2019/03/06	0	0.00	2	12.45	12.50	-2	1,371	-0.15%
2019/03/05	1	12.75	13	12.78	12.55	-12	1,381	-0.87%
2019/02/27	2	12.53	0	0.00	12.50	2	1,357	0.15%
2019/02/26	0	0.00	9	12.75	12.60	-9	1,351	-0.67%
2019/02/25	4	12.85	5	12.70	12.70	-1	1,347	-0.07%
2019/02/22	0	0.00	2	13.10	12.90	-2	1,320	-0.15%
2019/02/21	1	12.45	1	12.95	12.95	0	1,247	0.00%
2019/02/19	6	12.70	14	13.02	12.60	-8	1,182	-0.68%
2019/02/18	1	11.90	0	0.00	11.90	1	1,063	0.09%
2019/02/15	6	12.00	4	11.60	11.65	2	1,069	0.19%
2019/02/14	15	11.87	4	11.91	11.85	11	1,094	1.01%
2019/02/13	0	0.00	1	11.65	11.65	-1	1,086	-0.09%
2019/02/12	1	11.60	0	0.00	11.50	1	1,077	0.09%
2019/02/11	0	0.00	1	11.50	11.45	-1	1,074	-0.09%
2019/01/28	0.1	11.80	0	0.00	11.65	0.1	1,074	0.01%
2019/01/25	1	11.65	6	11.70	11.65	-5	1,079	-0.46%
2019/01/24	5	11.60	5	11.50	11.50	0	1,083	0.00%
2019/01/23	2	11.50	2	11.45	11.45	0	1,084	0.00%
2019/01/22	2	11.48	0	0.00	11.45	2	1,089	0.18%
2019/01/21	4	11.73	0	0.00	11.75	4	1,089	0.37%
2019/01/18	1	11.45	0	0.00	12.00	1	1,103	0.09%
2019/01/04	22	11.69	2	12.00	11.70	20	1,128	1.77%
2019/01/03	0	0.00	1	11.50	11.40	-1	914	-0.11%
2018/12/25	10	11.25	0	0.00	11.30	10	905	1.10%
2018/12/18	0	0.00	10	11.65	11.95	-10	901	-1.11%
2018/12/17	5	11.85	1	11.85	11.85	4	895	0.45%
2018/12/14	19	12.81	5	12.90	12.20	14	879	1.59%
2018/12/11	10	12.05	0	0.00	12.10	10	775	1.29%
2018/12/06	6	11.78	7	12.14	11.60	-1	729	-0.14%
2018/12/05	0	0.00	5	11.80	12.05	-5	677	-0.74%
2018/12/04	5	11.90	0	0.00	11.90	5	678	0.74%
2018/11/30	10	11.55	0	0.00	11.50	10	666	1.50%
2018/11/27	0	0.00	1	10.60	10.60	-1	599	-0.17%
2018/11/20	0	0.00	5	10.50	10.50	-5	590	-0.85%
2018/11/19	0	0.00	1	10.45	10.50	-1	585	-0.17%
2018/11/16	0	0.00	3	10.35	10.35	-3	580	-0.52%
2018/11/15	0	0.00	1	10.35	10.35	-1	573	-0.17%
2018/11/14	1	10.45	1	10.25	10.50	0	567	0.00%
2018/11/13	1	10.30	0	0.00	10.00	1	557	0.18%
2018/11/07	2	10.15	0	0.00	10.05	2	546	0.37%
2018/11/01	0	0.00	1	9.54	9.60	-1	574	-0.17%
2018/10/26	5	9.05	3	9.65	9.03	2	569	0.35%
2018/10/23	1	10.30	0	0.00	10.25	1	545	0.18%
2018/10/17	4	10.68	0	0.00	10.50	4	552	0.72%
2018/10/15	0	0.00	70	10.55	10.40	-70	561	-12.48%
2018/10/12	3	10.45	30	10.32	10.25	-27	567	-4.75%
2018/10/05	0	0.00	1	12.35	12.15	-1	597	-0.17%
2018/09/26	0	0.00	4	12.50	12.55	-4	735	-0.54%
2018/09/12	7	11.74	4	11.65	11.65	3	1,302	0.23%
2018/09/07	4	13.05	6	12.69	12.50	-2	1,391	-0.14%
2018/08/29	1	13.25	0	0.00	13.25	1	1,718	0.06%
2018/08/28	0	0.00	1	13.45	13.30	-1	1,727	-0.06%
2018/08/14	4	13.00	1	13.20	13.25	3	1,930	0.16%
2018/08/10	3	14.30	0	0.00	14.15	3	1,923	0.16%
2018/08/09	0	0.00	11	14.41	14.60	-11	1,924	-0.57%
2018/08/07	0	0.00	2	14.25	14.20	-2	1,925	-0.10%
2018/08/03	1	14.30	1	14.30	14.25	0	1,942	0.00%
2018/08/02	0	0.00	2	14.20	14.00	-2	1,934	-0.10%
2018/07/31	1	14.10	0	0.00	14.05	1	1,945	0.05%
2018/07/30	10	14.10	0	0.00	14.05	10	1,950	0.51%
2018/07/27	0	0.00	1	14.25	14.20	-1	1,950	-0.05%
2018/07/20	1	14.00	0	0.00	14.05	1	1,979	0.05%
2018/07/19	2	14.38	0	0.00	14.20	2	1,978	0.10%
2018/07/18	11	14.50	0	0.00	14.30	11	1,985	0.55%
2018/07/17	2	14.50	10	14.60	14.50	-8	1,950	-0.41%
2018/07/11	2	14.80	0	0.00	14.75	2	1,937	0.10%
2018/07/10	16	14.80	0	0.00	14.80	16	1,929	0.83%
2018/07/09	1	14.90	1	15.00	15.15	0	1,927	0.00%
2018/07/06	3	14.90	1	14.70	14.95	2	1,934	0.10%
2018/07/04	3	16.22	2	16.30	16.05	1	1,902	0.05%
2018/07/03	2	16.50	1	16.25	16.40	1	1,914	0.05%
2018/07/02	10	16.45	0	0.00	16.45	10	1,871	0.53%
2018/06/29	1	16.15	0	0.00	16.00	1	1,812	0.06%
2018/06/28	0	0.00	3	16.35	16.05	-3	1,804	-0.17%
2018/06/27	23	16.97	61	16.57	16.40	-38	1,795	-2.12%
2018/06/26	10	16.70	33	16.26	16.70	-23	1,615	-1.42%
2018/06/22	20	16.05	0	0.00	16.00	20	1,549	1.29%
2018/06/21	1	15.95	0	0.00	15.85	1	1,529	0.07%
2018/06/20	0	0.00	11	15.54	15.60	-11	1,514	-0.73%
2018/06/14	0	0.00	1	15.75	15.70	-1	1,450	-0.07%
2018/06/13	10	15.75	3	15.72	15.60	7	1,458	0.48%
2018/06/11	2	16.10	51	15.15	16.10	-49	1,408	-3.48%
2018/06/08	0	0.00	1	15.35	15.35	-1	1,349	-0.07%
2018/06/07	11	15.30	6	15.34	15.45	5	1,361	0.37%
2018/06/06	20	15.53	17	15.62	15.70	3	1,356	0.22%
2018/06/01	1	15.05	3	14.80	14.75	-2	1,305	-0.15%
2018/05/31	2	14.80	0	0.00	14.70	2	1,299	0.15%
2018/05/29	1	14.50	0	0.00	14.80	1	1,264	0.08%
2018/05/23	2	14.50	0	0.00	14.65	2	1,264	0.16%
2018/05/22	1	15.00	10	14.79	14.50	-9	1,228	-0.73%
2018/05/21	12	14.12	0	0.00	14.70	12	1,213	0.99%
2018/05/16	6	13.70	0	0.00	13.60	6	1,261	0.48%
2018/05/11	1	13.95	0	0.00	13.90	1	1,388	0.07%
2018/05/10	0	0.00	6	14.10	14.10	-6	1,405	-0.43%
2018/05/09	0	0.00	7	14.25	14.35	-7	1,429	-0.49%
2018/05/08	1	13.95	0	0.00	14.25	1	1,452	0.07%
2018/05/03	4	13.90	0	0.00	13.90	4	1,687	0.24%
2018/05/02	1	13.90	3	13.90	13.85	-2	1,973	-0.10%
2018/04/30	2	13.30	0	0.00	13.50	2	1,995	0.10%
2018/04/27	2	13.30	1	13.50	13.30	1	2,060	0.05%
2018/04/25	7	13.36	0	0.00	13.60	7	2,125	0.33%
2018/04/24	7	13.91	0	0.00	13.85	7	2,308	0.30%
2018/04/20	0	0.00	2	14.45	14.40	-2	2,423	-0.08%
2018/04/18	7	14.58	1	14.60	14.50	6	2,425	0.25%
2018/04/17	0	0.00	3	14.50	14.35	-3	2,417	-0.12%
2018/04/13	2	14.60	0	0.00	14.70	2	2,448	0.08%
2018/04/12	10	14.55	0	0.00	14.50	10	2,460	0.41%
2018/04/09	16	14.66	0	0.00	14.70	16	2,514	0.64%
2018/04/03	1	15.10	2	15.05	15.00	-1	2,520	-0.04%
2018/04/02	2	15.05	0	0.00	15.05	2	2,535	0.08%
2018/03/31	0	0.00	1	15.20	15.20	-1	2,544	-0.04%
2018/03/30	20	15.25	18	15.22	15.30	2	2,551	0.08%
2018/03/29	0	0.00	9	15.25	15.25	-9	2,546	-0.35%
2018/03/28	12	15.42	20	15.69	15.50	-8	2,538	-0.32%
2018/03/27	2	15.33	0	0.00	15.25	2	2,535	0.08%
2018/03/26	12	15.26	1	15.20	15.20	11	2,527	0.44%
2018/03/23	2	15.58	11	15.50	15.50	-9	2,535	-0.35%
2018/03/16	14	16.10	0	0.00	16.05	14	2,714	0.52%
2018/03/15	2	16.45	0	0.00	16.25	2	2,708	0.07%
2018/03/13	23	16.50	0	0.00	16.50	23	2,736	0.84%
2018/03/12	1	16.60	0	0.00	16.50	1	2,734	0.04%
2018/03/09	5	17.22	1	17.60	17.00	4	2,732	0.15%
2018/03/08	2	17.00	4	16.95	17.00	-2	2,705	-0.07%
2018/03/06	1	16.30	0	0.00	16.35	1	2,739	0.04%
2018/03/05	1	16.40	0	0.00	16.25	1	2,881	0.03%
2018/03/02	1	16.50	0	0.00	16.45	1	2,933	0.03%
2018/03/01	1	16.35	5	16.70	16.75	-4	2,948	-0.14%
2018/02/26	0	0.00	2	16.65	16.65	-2	2,998	-0.07%
2018/02/23	1	16.60	0	0.00	16.60	1	3,066	0.03%
2018/02/22	3	16.45	0	0.00	16.50	3	3,188	0.09%
2018/02/12	0	0.00	14	15.55	15.60	-14	3,391	-0.41%
2018/02/09	5	15.25	1	15.25	15.25	4	3,413	0.12%
2018/02/08	29	15.91	5	15.88	15.80	24	3,431	0.70%
2018/02/07	1	16.20	3	16.65	16.20	-2	3,535	-0.06%
2018/02/06	3	16.10	0	0.00	16.10	3	3,581	0.08%
2018/02/05	2	17.00	10	17.05	17.45	-8	3,626	-0.22%
2018/02/02	4	18.00	0	0.00	17.90	4	3,721	0.11%
2018/01/31	6	18.22	0	0.00	18.25	6	4,140	0.14%
2018/01/30	2	18.30	5	18.35	18.25	-3	4,157	-0.07%
2018/01/29	15	18.55	1	18.65	18.50	14	4,104	0.34%
2018/01/26	1	18.95	0	0.00	19.05	1	4,072	0.02%
2018/01/25	2	19.20	24	19.48	19.15	-22	4,038	-0.54%
2018/01/24	6	18.34	0	0.00	18.45	6	3,810	0.16%
2018/01/23	2	18.35	0	0.00	18.25	2	3,852	0.05%
2018/01/22	6	18.27	7	18.19	18.35	-1	3,878	-0.03%
2018/01/19	2	18.03	3	18.05	18.20	-1	4,186	-0.02%
2018/01/18	22	18.19	13	18.52	18.20	9	4,325	0.21%
2018/01/17	3	17.78	11	17.80	18.05	-8	4,223	-0.19%
2018/01/12	0	16.65	1	16.75	16.75	-1	4,194	-0.02%
2018/01/11	7	16.46	0	0.00	16.50	7	4,227	0.17%
2018/01/10	9	16.53	5	16.45	16.45	4	4,256	0.09%
2018/01/09	0	0.00	1	16.95	16.95	-1	4,259	-0.02%
2018/01/08	2	17.23	0	0.00	17.00	2	4,320	0.05%
2018/01/04	10	17.40	22	17.49	17.50	-12	4,645	-0.26%
2018/01/03	1	17.00	0	0.00	17.00	1	4,588	0.02%
2018/01/02	0	0.00	8	17.30	17.25	-8	4,582	-0.17%