揚智 (3041)-元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	0	0.00	3	21.90	21.90	-3	8,044	-0.04%
2024/04/24	0	0.00	13	21.71	21.75	-13	8,128	-0.16%
2024/04/23	12	21.40	3	21.40	21.30	9	8,181	0.11%
2024/04/22	0.1	21.56	0	0.00	20.80	0.1	8,268	0.00%
2024/04/19	0	22.00	8	22.06	21.90	-8	8,304	-0.10%
2024/04/18	2	22.65	0	0.00	22.50	2	8,345	0.02%
2024/04/17	0	0.00	2	22.10	22.85	-2	8,389	-0.02%
2024/04/16	2	21.50	4	21.70	21.80	-2	8,464	-0.02%
2024/04/15	3	22.45	0	0.00	22.60	3	8,499	0.04%
2024/04/12	0	0.00	2	23.50	23.45	-2	8,551	-0.02%
2024/04/11	2	23.35	0	0.00	23.40	2	8,614	0.02%
2024/04/10	0	0.00	1	23.65	23.70	-1	8,640	-0.01%
2024/04/09	2	23.10	1	23.70	23.35	1	8,670	0.01%
2024/04/08	4	23.45	1	23.65	23.45	3	8,678	0.03%
2024/04/03	9	23.58	1	23.70	23.75	8	8,746	0.09%
2024/04/02	20	23.98	10	23.80	23.75	10	8,885	0.11%
2024/04/01	0	0.00	4	24.18	24.05	-4	9,086	-0.04%
2024/03/29	1	24.15	0	0.00	23.60	1	9,274	0.01%
2024/03/28	2	23.65	4	23.68	23.60	-2	9,415	-0.02%
2024/03/27	5	24.15	15	24.05	23.90	-10	9,453	-0.11%
2024/03/26	22	24.50	8	24.15	24.40	14	9,497	0.15%
2024/03/25	11	24.70	13	24.38	24.25	-2	9,530	-0.02%
2024/03/22	29	24.40	35	24.27	24.50	-6	9,580	-0.06%
2024/03/21	71	24.44	18	24.50	25.00	53	9,671	0.55%
2024/03/20	24	22.01	16	22.27	23.35	8	9,864	0.08%
2024/03/19	33	21.06	26	21.29	21.25	7	9,797	0.07%
2024/03/18	3	22.05	2	22.05	22.05	1	9,594	0.01%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	1	27.60	0	0.00	27.20	1	10,309	0.01%
2024/03/12	1	28.30	0	0.00	28.30	1	11,489	0.01%
2024/03/11	0	0.00	3	28.72	28.60	-3	12,085	-0.02%
2024/03/08	15	28.68	26.3	28.98	28.55	-11.3	12,203	-0.09%
2024/03/07	4	29.59	1.1	30.08	29.25	2.9	12,354	0.02%
2024/03/06	0	0.00	8	30.26	30.00	-8	13,096	-0.06%
2024/03/05	11.7	30.93	16	30.86	30.40	-4.3	13,174	-0.03%
2024/03/04	4.3	31.43	1	31.55	31.45	3.3	13,213	0.02%
2024/03/01	24	31.68	14	31.70	31.35	10	13,341	0.07%
2024/02/29	1	31.20	4	31.41	31.20	-3	13,444	-0.02%
2024/02/27	8	32.01	3	32.42	31.40	5	13,667	0.04%
2024/02/26	43	31.92	36	31.86	32.10	7	14,115	0.05%
2024/02/23	63	32.82	52	32.65	31.45	11	15,061	0.07%
2024/02/22	14	32.84	28	32.58	32.25	-14	15,866	-0.09%
2024/02/21	29	31.64	31.6	31.90	31.45	-2.6	15,756	-0.02%
2024/02/20	180.4	32.81	178	32.49	32.00	2.4	17,219	0.01%	大買/大賣/
2024/02/19	20	29.28	29	30.04	31.25	-9	16,445	-0.05%
2024/02/16	5	26.60	24	27.83	28.45	-19	16,329	-0.12%
2024/02/15	2	26.18	1	26.70	25.90	1	16,337	0.01%
2024/02/05	4	26.51	0	0.00	26.15	4	16,428	0.02%
2024/02/02	63	27.92	50	27.99	27.70	13	16,637	0.08%
2024/02/01	24	27.48	49	27.70	27.40	-25	16,723	-0.15%
2024/01/31	26	26.64	13	26.59	26.35	13	16,598	0.08%
2024/01/30	11	25.83	4	25.63	25.90	7	16,630	0.04%
2024/01/29	3	26.45	2	26.68	26.45	1	16,548	0.01%
2024/01/26	2	27.10	1	27.45	27.10	1	16,496	0.01%
2024/01/25	3	27.35	1	27.30	27.25	2	16,521	0.01%
2024/01/24	2	28.10	10	28.05	27.85	-8	16,540	-0.05%
2024/01/23	1	27.45	1	28.40	27.80	0	16,617	0.00%
2024/01/19	2	27.28	0	0.00	27.20	2	16,656	0.01%
2024/01/18	1	27.75	1	28.05	27.25	0	16,800	0.00%
2024/01/17	2	27.35	1	28.40	27.75	1	17,624	0.01%
2024/01/16	2	28.33	2	28.10	28.20	0	18,543	0.00%
2024/01/15	7.5	28.60	5.3	28.72	28.75	2.2	19,054	0.01%
2024/01/12	2	27.38	0	0.00	27.45	2	19,686	0.01%
2024/01/10	0	0.00	1	28.10	28.00	-1	20,314	0.00%
2024/01/09	0	0.00	6	28.52	28.40	-6	20,285	-0.03%
2024/01/08	4	29.29	3	29.93	29.10	1	20,190	0.00%
2024/01/05	10	29.82	1	30.00	29.90	9	20,124	0.04%
2024/01/04	9	30.28	6	29.83	29.75	3	20,056	0.01%
2024/01/03	32	30.98	41	30.71	30.60	-9	19,977	-0.05%
2024/01/02	0	0.00	5	30.70	30.75	-5	19,931	-0.03%
2023/12/29	1	31.05	8	31.16	31.05	-7	19,880	-0.04%
2023/12/28	7	31.99	4	31.59	31.45	3	19,827	0.02%
2023/12/27	25	32.66	26	32.12	32.05	-1	19,744	-0.01%
2023/12/26	10	32.38	47	32.38	31.75	-37	19,591	-0.19%
2023/12/25	48	32.56	20	32.41	31.15	28	19,366	0.14%
2023/12/22	7	31.69	3	31.43	31.55	4	19,148	0.02%
2023/12/21	7	30.79	3	30.87	30.40	4	18,982	0.02%
2023/12/20	0	0.00	5	30.99	31.30	-5	18,904	-0.03%
2023/12/19	2	30.83	4	30.74	30.80	-2	18,817	-0.01%
2023/12/18	12	31.67	23	31.46	31.10	-11	18,722	-0.06%
2023/12/15	22	32.25	5	32.65	31.75	17	18,612	0.09%
2023/12/14	76	33.53	105	33.38	32.85	-29	18,407	-0.16%	大賣/
2023/12/13	0	0.00	6	32.07	32.10	-6	17,757	-0.03%
2023/12/12	13	32.11	5	32.08	31.95	8	17,668	0.05%
2023/12/11	31	32.87	22	32.23	32.55	9	17,455	0.05%
2023/12/08	83	33.24	75.3	33.75	33.00	7.7	17,233	0.04%
2023/12/07	178.6	34.04	127.1	33.12	32.50	51.5	16,637	0.31%	大買/大賣/
2023/12/06	45	32.05	73.4	32.74	33.55	-28.4	15,361	-0.19%
2023/12/05	27.1	30.66	8	30.19	30.50	19.1	14,723	0.13%
2023/12/04	20.2	30.82	27	30.72	30.50	-6.8	14,576	-0.05%
2023/12/01	84.2	32.65	57	33.17	31.60	27.2	14,336	0.19%
2023/11/30	25	31.41	31	31.59	31.60	-6	13,494	-0.04%
2023/11/29	11	31.74	8	31.68	31.80	3	13,345	0.02%
2023/11/28	23	31.96	23.1	31.80	31.75	-0.1	13,206	0.00%
2023/11/27	28	31.96	48	31.67	31.35	-20	12,953	-0.15%
2023/11/24	21	32.58	19	32.11	32.80	2	12,690	0.02%
2023/11/22	181.4	33.19	213	33.26	32.70	-31.6	11,733	-0.27%	大買/大賣/
2023/11/21	167	32.94	108	32.46	31.80	59	10,657	0.55%	大買/大賣/
2023/11/20	51	31.30	60.2	31.88	32.35	-9.2	9,444	-0.10%
2023/11/17	168.1	29.21	142	29.15	29.45	26.1	9,049	0.29%	大買/大賣/
2023/11/16	70	27.94	66	28.37	29.00	4	7,214	0.06%
2023/11/15	2	25.20	20	25.23	26.40	-18	6,533	-0.28%
2023/11/14	2	23.78	6	23.98	24.00	-4	6,253	-0.06%
2023/11/13	16	23.86	26	23.92	24.00	-10	6,126	-0.16%
2023/11/10	22	24.05	9	24.99	23.60	13	5,984	0.22%
2023/11/09	28	24.92	14	25.13	24.75	14	5,704	0.25%
2023/11/08	3	27.23	2	26.78	26.60	1	5,455	0.02%
2023/11/07	6	27.03	3.1	26.94	27.75	2.9	5,347	0.05%
2023/11/06	11	25.00	0	0.00	25.25	11	5,186	0.21%
2023/11/03	0	0.00	3	25.20	24.05	-3	5,143	-0.06%
2023/11/02	3	25.75	0	0.00	25.30	3	5,097	0.06%
2023/11/01	0	0.00	4	24.26	25.00	-4	5,043	-0.08%
2023/10/31	2	23.80	0	0.00	23.80	2	4,977	0.04%
2023/10/30	3	26.80	1	26.60	26.40	2	4,858	0.04%
2023/10/27	1	27.10	4	27.40	26.85	-3	4,818	-0.06%
2023/10/26	12	26.57	34.1	26.58	27.80	-22.1	4,753	-0.46%
2023/10/25	119.1	26.57	144	26.98	27.35	-24.9	4,570	-0.55%	大買/大賣/
2023/10/24	162.1	26.28	145.6	25.95	24.90	16.5	3,707	0.44%	大買/大賣/
2023/10/23	48	26.26	96	26.82	27.00	-48	2,732	-1.76%
2023/10/20	153	24.13	133	24.11	24.55	20	2,164	0.92%	大買/大賣/
2023/10/19	157	21.37	162	21.63	22.35	-5	1,449	-0.34%	大買/大賣/
2023/10/18	6	20.05	8	19.67	20.35	-2	972	-0.21%
2023/10/17	2	18.55	0	0.00	18.50	2	712	0.28%
2023/10/12	0	0.00	5	17.90	18.15	-5	762	-0.66%
2023/10/11	5	17.70	1	17.95	17.75	4	762	0.52%
2023/10/06	0	18.20	0	0.00	18.05	0	766	0.00%
2023/10/05	0.1	18.25	0	0.00	18.20	0.1	777	0.01%
2023/10/04	0.1	17.90	0	0.00	17.85	0.1	779	0.01%
2023/10/02	0.2	17.95	5	17.90	17.85	-4.8	783	-0.61%
2023/09/28	5	17.61	0	0.00	17.55	5	787	0.63%
2023/09/27	0.2	17.60	0	0.00	17.50	0.2	791	0.03%
2023/09/25	0	0.00	5	18.15	18.30	-5	798	-0.63%
2023/09/21	0	18.40	0	0.00	18.05	0	806	0.00%
2023/09/20	0	18.45	0	0.00	18.45	0	802	0.01%
2023/09/07	5	18.40	0	0.00	18.40	5	851	0.59%
2023/09/06	3	18.60	0	0.00	18.60	3	851	0.35%
2023/09/01	0	0.00	1	18.65	18.45	-1	843	-0.12%
2023/08/29	0	0.00	5	18.20	18.10	-5	834	-0.60%
2023/08/25	5	18.15	12.2	18.55	18.25	-7.2	839	-0.85%
2023/08/24	0.1	17.60	0	0.00	17.40	0.1	827	0.01%
2023/08/23	0.1	17.70	0	0.00	17.55	0.1	847	0.01%
2023/08/21	0.1	17.40	0	0.00	17.15	0.1	902	0.01%
2023/08/18	5.1	17.25	0	0.00	17.15	5.1	1,005	0.50%
2023/08/14	2	17.15	0	0.00	16.80	2	1,082	0.18%
2023/08/11	3	17.70	0	0.00	17.70	3	1,069	0.28%
2023/08/10	5	17.90	0	0.00	17.85	5	1,063	0.47%
2023/07/28	0	0.00	9	18.50	18.50	-9	1,019	-0.88%
2023/07/25	0	0.00	5	18.30	18.35	-5	1,024	-0.49%
2023/07/24	5	18.30	0	0.00	18.10	5	1,020	0.49%
2023/07/21	0	0.00	4.2	18.61	18.75	-4.2	1,015	-0.41%
2023/07/19	2	19.10	5	19.03	18.85	-3	1,035	-0.29%
2023/07/18	33	19.45	6	19.42	19.10	27	1,043	2.59%
2023/07/17	5	18.55	7	18.74	18.65	-2	995	-0.20%
2023/07/14	2.1	18.41	0	0.00	18.45	2.1	996	0.21%
2023/07/12	0	0.00	20	18.60	18.35	-20	998	-2.00%
2023/07/11	5.1	18.75	0	0.00	18.80	5.1	990	0.52%
2023/07/03	0	0.00	5	19.20	19.25	-5	1,025	-0.49%
2023/06/29	2.3	18.93	0	0.00	18.95	2.3	1,032	0.22%
2023/06/26	5.2	19.30	0	0.00	19.05	5.2	1,027	0.51%
2023/06/21	2	19.90	0	0.00	19.90	2	1,004	0.20%
2023/06/19	0.1	20.00	0	0.00	19.80	0.1	1,027	0.01%
2023/06/15	0	0.00	2	19.95	19.95	-2	1,031	-0.19%
2023/06/14	0.2	19.95	0	0.00	19.90	0.2	1,027	0.02%
2023/06/08	0.2	19.96	0	0.00	19.70	0.2	1,047	0.02%
2023/06/07	5	20.15	0	0.00	20.10	5	1,059	0.47%
2023/06/06	0.1	20.20	0	0.00	20.00	0.1	1,063	0.01%
2023/06/05	4	20.30	0	0.00	20.30	4	1,071	0.37%
2023/06/02	0	0.00	4	19.95	19.95	-4	1,066	-0.38%
2023/06/01	4	19.85	0	0.00	19.85	4	1,066	0.38%
2023/05/31	0	20.25	0	0.00	20.35	0	1,045	0.00%
2023/05/29	0	0.00	14	20.12	20.15	-14	1,018	-1.37%
2023/05/25	13	19.54	0.1	19.58	19.45	12.9	990	1.30%
2023/05/24	14.1	20.34	14	20.41	20.35	0.1	951	0.01%
2023/05/23	1	19.80	0	0.00	20.55	1	859	0.12%
2023/05/22	0.1	18.65	0	0.00	18.70	0.1	799	0.01%
2023/05/18	0.1	18.60	0	0.00	18.45	0.1	795	0.01%
2023/05/17	0.3	18.60	0	0.00	18.50	0.3	799	0.03%
2023/05/12	0	0.00	1	18.45	18.50	-1	816	-0.12%
2023/05/09	7.1	18.85	0.2	19.45	18.85	6.9	867	0.80%
2023/05/08	2	19.40	0	0.00	19.30	2	877	0.23%
2023/05/05	2	19.50	15	19.53	19.55	-13	992	-1.31%
2023/04/26	0	0.00	10	18.90	19.30	-10	1,152	-0.87%
2023/04/25	0.5	19.70	0	0.00	19.15	0.5	1,144	0.04%
2023/04/20	1	20.40	0	0.00	20.45	1	1,114	0.09%
2023/04/19	3	20.87	0	0.00	20.80	3	1,103	0.27%
2023/04/13	5	21.17	0	0.00	21.05	5	1,087	0.46%
2023/04/12	3	21.70	0	0.00	21.65	3	1,066	0.28%
2023/04/11	0	0.00	3.3	21.13	21.20	-3.3	1,055	-0.31%
2023/04/10	2	21.00	0	0.00	21.05	2	1,054	0.19%
2023/04/07	3	21.30	0.2	21.35	21.10	2.8	1,047	0.27%
2023/04/06	2	21.30	0	0.00	21.30	2	1,039	0.19%
2023/03/31	5	21.60	1	21.60	21.60	4	1,038	0.39%
2023/03/29	2	21.10	0	0.00	21.10	2	1,039	0.20%
2023/03/28	11	21.24	10	21.10	21.10	1	1,048	0.10%
2023/03/27	0	0.00	7	21.65	21.55	-7	1,048	-0.67%
2023/03/22	0	0.00	2	21.65	21.45	-2	1,054	-0.19%
2023/03/21	0	0.00	20	21.22	21.25	-20	1,045	-1.91%
2023/03/20	0	0.00	4	20.56	20.75	-4	1,051	-0.38%
2023/03/17	3	20.35	0.2	20.40	20.35	2.8	1,052	0.27%
2023/03/15	0	20.90	0	0.00	20.50	0	1,051	0.00%
2023/03/14	0	20.70	0	0.00	20.50	0	1,054	0.00%
2023/03/13	2	20.60	9	20.26	20.65	-7	1,057	-0.66%
2023/03/10	6	21.45	0	0.00	21.25	6	1,049	0.57%
2023/03/09	10	22.35	10	22.00	22.00	0	1,039	0.00%
2023/03/08	10	22.30	11.2	22.25	22.25	-1.2	1,044	-0.11%
2023/03/07	12	22.22	10	22.15	22.15	2	1,036	0.19%
2023/03/06	5	22.15	0	0.00	22.15	5	1,035	0.48%
2023/03/03	15.2	21.75	15	21.85	21.85	0.2	1,033	0.02%
2023/02/24	0	22.10	0	0.00	21.95	0	1,045	0.00%
2023/02/23	0	0.00	4	22.18	22.25	-4	1,061	-0.38%
2023/02/22	2	22.00	0	0.00	22.00	2	1,075	0.19%
2023/02/17	0	21.65	0	0.00	21.80	0	1,071	0.00%
2023/02/15	0	21.60	0	21.75	21.50	0	1,091	0.00%
2023/02/07	7	22.90	0	0.00	22.90	7	1,024	0.68%
2023/02/06	2.1	22.89	1	22.65	22.65	1.1	1,019	0.11%
2023/02/03	16.4	23.14	16	23.05	23.05	0.4	998	0.04%
2023/02/02	0	0.00	2.4	23.05	23.25	-2.4	890	-0.27%
2023/02/01	1	21.40	0	0.00	21.55	1	740	0.14%
2023/01/31	0	21.40	0	0.00	21.50	0	743	0.01%
2023/01/17	0.1	20.35	0	0.00	20.20	0.1	727	0.01%
2023/01/12	10.1	20.90	10	20.50	20.50	0.1	749	0.01%
2022/12/29	0	0.00	1	20.60	20.65	-1	827	-0.12%
2022/12/28	0.1	21.00	0.1	21.00	21.00	0	832	0.01%
2022/12/26	0	0.00	1	21.05	21.00	-1	844	-0.12%
2022/12/22	1	20.75	0	0.00	21.05	1	861	0.12%
2022/12/21	0.1	20.65	0	0.00	20.35	0.1	868	0.01%
2022/12/20	1.2	20.09	0	0.00	20.00	1.2	886	0.14%
2022/12/19	0.3	21.06	0	0.00	20.90	0.3	900	0.03%
2022/12/16	0.1	21.60	0	0.00	21.30	0.1	901	0.01%
2022/12/15	0.1	22.15	0	0.00	22.20	0.1	895	0.01%
2022/12/12	0	21.85	2	21.80	21.80	-2	890	-0.22%
2022/12/09	2	21.50	0	0.00	21.65	2	879	0.23%
2022/12/07	2	21.40	0	0.00	20.90	2	882	0.23%
2022/12/02	0	0.00	9	21.75	22.05	-9	875	-1.03%
2022/11/30	0	0.00	5	21.46	21.50	-5	885	-0.56%
2022/11/29	0.1	20.80	0	0.00	20.90	0.1	891	0.01%
2022/11/25	1	20.60	0	0.00	20.55	1	907	0.11%
2022/11/23	2	20.70	2	20.60	20.60	0	903	0.00%
2022/11/18	0	0.00	1.6	20.56	20.70	-1.6	937	-0.17%
2022/11/17	0	0.00	1	19.90	20.20	-1	920	-0.11%
2022/11/15	1	19.45	0	0.00	19.80	1	928	0.11%
2022/11/14	0	0.00	1	19.45	19.45	-1	932	-0.11%
2022/11/10	1	19.15	0	0.00	19.25	1	948	0.11%
2022/11/09	0	0.00	5	19.20	19.35	-5	975	-0.51%
2022/11/08	7	19.04	0	0.00	18.80	7	1,008	0.69%
2022/11/04	0	0.00	4	18.80	18.80	-4	1,052	-0.38%
2022/10/31	0	0.00	2	18.10	17.95	-2	1,077	-0.19%
2022/10/27	2	18.10	0	0.00	18.05	2	1,085	0.18%
2022/10/26	0	0.00	1	17.70	17.75	-1	1,096	-0.09%
2022/10/20	1	17.50	0	0.00	17.60	1	1,123	0.09%
2022/10/14	0	0.00	4	18.10	18.00	-4	1,221	-0.33%
2022/10/12	2	18.93	0	0.00	18.80	2	1,319	0.15%
2022/10/11	1	19.05	0	0.00	18.95	1	1,534	0.07%
2022/10/07	1	20.30	0	0.00	20.30	1	1,552	0.06%
2022/10/03	1	20.00	0	0.00	20.05	1	1,574	0.06%
2022/09/30	0	0.00	3	19.55	20.10	-3	1,586	-0.19%
2022/09/28	1	19.05	0	0.00	18.70	1	1,608	0.06%
2022/09/27	2	20.05	0	0.00	20.15	2	1,603	0.12%
2022/09/26	1	20.30	0	0.00	20.00	1	1,602	0.06%
2022/09/23	1	21.45	0	0.00	21.50	1	1,610	0.06%
2022/09/22	1	21.95	0	0.00	21.90	1	1,629	0.06%
2022/09/21	1	21.70	0	0.00	21.75	1	1,630	0.06%
2022/09/19	0	0.00	40	22.10	22.10	-40	1,637	-2.44%
2022/09/12	1	23.00	0	0.00	23.00	1	1,671	0.06%
2022/09/07	0	0.00	2	22.75	22.70	-2	1,685	-0.12%
2022/09/01	1	24.66	0	0.00	24.60	1	1,684	0.06%
2022/08/29	1	24.70	2	24.75	24.75	-1	1,690	-0.06%
2022/08/25	0	0.00	5	25.95	25.80	-5	1,683	-0.30%
2022/08/23	0	0.00	0.1	25.30	24.95	-0.1	1,655	0.00%
2022/08/22	1	25.30	0	0.00	24.80	1	1,658	0.06%
2022/08/19	0	0.00	2	25.53	25.45	-2	1,650	-0.12%
2022/08/18	2	25.80	0	0.00	25.80	2	1,647	0.12%
2022/08/17	0	0.00	1	25.60	25.60	-1	1,651	-0.06%
2022/08/16	1	25.20	1	25.30	25.15	0	1,649	0.00%
2022/08/15	0	0.00	0	25.50	25.30	0	1,632	0.00%
2022/08/11	0	0.00	14	24.52	24.40	-14	1,580	-0.89%
2022/08/08	10	24.35	0	0.00	24.60	10	1,641	0.61%
2022/08/04	0	0.00	2	23.40	23.55	-2	1,645	-0.12%
2022/07/28	0.1	24.30	0	0.00	24.50	0.1	1,707	0.01%
2022/07/20	3	25.00	8	24.77	24.50	-5	1,738	-0.29%
2022/07/19	5	24.35	1	24.40	24.30	4	1,685	0.24%
2022/07/18	15	25.65	2	25.00	24.95	13	1,672	0.78%
2022/07/15	0	0.00	3	24.60	25.40	-3	1,464	-0.20%
2022/07/13	1	22.75	1	22.70	22.65	0	1,484	0.00%
2022/07/11	0	0.00	2	23.10	23.00	-2	1,538	-0.13%
2022/07/05	0	0.00	4	22.40	22.65	-4	1,572	-0.25%
2022/07/04	0.1	22.40	10	22.30	22.25	-9.9	1,575	-0.63%
2022/07/01	1	22.15	0	0.00	21.80	1	1,588	0.06%
2022/06/30	1	23.50	4	23.80	22.95	-3	1,592	-0.19%
2022/06/28	0	24.90	0	0.00	24.75	0	1,606	0.00%
2022/06/27	0	0.00	15	25.27	25.40	-15	1,677	-0.89%
2022/06/24	0	0.00	13	24.68	24.55	-13	1,797	-0.72%
2022/06/23	2.1	24.65	2	24.70	24.55	0.1	1,863	0.00%
2022/06/20	1	25.35	1	24.60	24.30	0	2,094	0.00%
2022/06/17	1	25.70	0	0.00	25.40	1	2,116	0.05%
2022/06/16	2	26.90	0	0.00	26.00	2	2,222	0.09%
2022/06/15	1	26.95	0.3	27.30	26.85	0.8	2,269	0.03%
2022/06/14	2	26.90	0	0.00	27.25	2	2,351	0.09%
2022/06/13	1	27.25	11	27.36	27.05	-10	2,387	-0.42%
2022/06/10	2	28.35	1	28.45	28.35	1	2,424	0.04%
2022/06/09	1	29.25	0	0.00	29.05	1	2,456	0.04%
2022/06/06	1	28.85	1	28.95	28.90	0	2,540	0.00%
2022/05/31	0	0.00	2	29.10	29.25	-2	2,655	-0.08%
2022/05/26	1	29.55	0	0.00	28.65	1	2,753	0.04%
2022/05/25	0	0.00	8	29.57	29.45	-8	2,803	-0.29%
2022/05/24	0	0.00	10	29.00	28.55	-10	2,880	-0.35%
2022/05/23	0	0.00	6	29.57	29.45	-6	2,895	-0.21%
2022/05/20	2	29.15	1	29.50	29.35	1	2,968	0.03%
2022/05/19	0	0.00	1	29.50	29.45	-1	3,016	-0.03%
2022/05/18	0.1	28.90	2	29.20	29.00	-1.9	3,096	-0.06%
2022/05/17	3	28.92	1	28.90	29.30	2	3,199	0.06%
2022/05/16	0	0.00	3	28.08	28.05	-3	3,467	-0.09%
2022/05/13	0	0.00	1	27.70	27.60	-1	3,865	-0.03%
2022/05/12	4	27.00	1	26.80	26.80	3	4,057	0.07%
2022/05/11	4	27.60	0	0.00	27.55	4	4,288	0.09%
2022/05/10	12	27.05	0	0.00	27.95	12	4,442	0.27%
2022/05/09	0	0.00	1	27.10	26.90	-1	4,615	-0.02%
2022/05/06	0	0.00	1	28.00	27.95	-1	4,680	-0.02%
2022/05/05	2	28.40	0	0.00	28.30	2	4,757	0.04%
2022/05/04	11	27.21	0	0.00	27.15	11	4,827	0.23%
2022/04/29	0	0.00	1	26.60	26.55	-1	5,116	-0.02%
2022/04/28	1	26.05	1	26.35	26.45	0	5,461	0.00%
2022/04/27	0	0.00	0.1	26.05	26.00	-0.1	5,861	0.00%
2022/04/26	2	27.35	0	0.00	26.80	2	5,869	0.03%
2022/04/25	1	27.20	2	27.00	27.00	-1	5,982	-0.02%
2022/04/22	0	0.00	3	28.65	28.60	-3	6,040	-0.05%
2022/04/20	0	29.93	2	29.80	29.65	-2	6,246	-0.03%
2022/04/19	1	29.55	5	29.25	29.25	-4	6,376	-0.06%
2022/04/18	0.1	29.80	0	0.00	29.25	0.1	6,768	0.00%
2022/04/15	2	29.98	0	0.00	29.90	2	6,927	0.03%
2022/04/14	0	0.00	2.5	31.20	30.95	-2.5	7,199	-0.03%
2022/04/13	0	0.00	3	31.10	31.60	-3	7,407	-0.04%
2022/04/12	5	30.95	0	0.00	30.90	5	7,741	0.06%
2022/04/11	40.1	31.42	20	31.05	31.05	20.1	8,090	0.25%
2022/04/08	12	32.33	7	32.76	32.90	5	8,425	0.06%
2022/04/07	9.3	32.77	2	33.45	32.00	7.3	8,957	0.08%
2022/04/06	1	33.25	0	0.00	33.15	1	10,620	0.01%
2022/04/01	1	33.80	0	0.00	33.95	1	12,304	0.01%
2022/03/31	21	33.70	2	33.85	33.95	19	13,039	0.15%
2022/03/30	15.1	34.18	36	34.54	34.05	-21	13,834	-0.15%
2022/03/29	35	34.03	16	33.60	33.50	19	14,102	0.13%
2022/03/28	4	34.55	4	34.89	35.00	0	14,709	0.00%
2022/03/25	13	34.68	10.1	34.40	34.40	2.9	15,730	0.02%
2022/03/24	10.1	34.95	13.1	34.59	34.60	-3	16,371	-0.02%
2022/03/23	6.1	34.91	61	34.97	34.95	-54.9	16,647	-0.33%
2022/03/22	3.1	33.95	5	34.18	34.05	-1.9	16,885	-0.01%
2022/03/21	67	34.52	6	34.35	33.70	61	16,884	0.36%
2022/03/18	0	0.00	4	33.79	34.10	-4	16,919	-0.02%
2022/03/17	8	32.98	20	33.17	33.50	-12	16,932	-0.07%
2022/03/16	2	32.08	3	31.88	31.65	-1	16,926	-0.01%
2022/03/15	5	31.59	42	31.67	31.20	-37	17,022	-0.22%
2022/03/14	4	32.66	2	33.50	33.15	2	17,084	0.01%
2022/03/11	20	32.79	22	32.91	32.75	-2	17,156	-0.01%
2022/03/10	10	32.20	12	32.62	32.70	-2	17,224	-0.01%
2022/03/09	2	30.95	11	31.11	31.55	-9	17,392	-0.05%
2022/03/08	14	30.48	2	31.30	30.20	12	17,524	0.07%
2022/03/07	3	31.12	1	31.05	31.00	2	17,583	0.01%
2022/03/04	23	33.21	3	32.70	32.55	20	17,651	0.11%
2022/03/03	3	33.15	13	33.31	32.95	-10	17,787	-0.06%
2022/03/02	8	32.55	5	32.90	33.15	3	17,964	0.02%
2022/03/01	6	32.48	12	32.83	33.20	-6	18,097	-0.03%
2022/02/25	1	31.75	3	31.85	31.60	-2	18,323	-0.01%
2022/02/24	8	31.34	2	31.95	30.75	6	18,735	0.03%
2022/02/23	1	32.75	0	0.00	32.75	1	19,058	0.01%
2022/02/22	7	32.89	3	32.38	32.30	4	19,718	0.02%
2022/02/21	4	33.46	5	33.67	33.55	-1	21,091	0.00%
2022/02/18	4	34.25	4	34.21	34.05	0	22,449	0.00%
2022/02/17	14.2	34.03	6	34.78	33.75	8.2	23,092	0.04%
2022/02/16	31.5	35.03	38	34.91	35.00	-6.5	23,287	-0.03%
2022/02/15	114.4	35.28	14	35.38	34.90	100.4	23,019	0.44%	大買/
2022/02/14	31	38.94	28	38.82	38.75	3	22,629	0.01%
2022/02/11	32	39.34	39	39.23	39.80	-7	22,499	-0.03%
2022/02/10	9.3	38.30	3	38.80	38.40	6.3	22,273	0.03%
2022/02/09	5	38.38	42	38.30	38.80	-37	22,115	-0.17%
2022/02/08	4	35.80	22	37.03	37.30	-18	21,923	-0.08%
2022/02/07	11	35.41	13	36.02	36.05	-2	21,854	-0.01%
2022/01/26	5	35.15	5	34.73	34.70	0	21,781	0.00%
2022/01/25	21.1	36.08	30	36.23	35.50	-8.9	21,700	-0.04%
2022/01/24	24	36.02	8	36.06	36.30	16	21,606	0.07%
2022/01/21	46.1	38.59	15	38.92	37.80	31.1	21,502	0.14%
2022/01/20	53	39.17	89	39.07	40.35	-36	21,161	-0.17%
2022/01/19	0	0.00	10	37.70	37.85	-10	20,752	-0.05%
2022/01/18	41	37.56	24	37.43	37.20	17	20,681	0.08%
2022/01/17	11	37.13	2	37.30	37.30	9	20,552	0.04%
2022/01/14	20	35.87	3	36.52	35.95	17	20,443	0.08%
2022/01/13	14	36.81	10.3	37.00	37.10	3.7	20,335	0.02%
2022/01/12	16	37.41	16	37.70	37.45	0	20,214	0.00%
2022/01/11	44	38.55	18	38.19	37.55	26	20,073	0.13%
2022/01/10	11	38.19	16	38.48	38.45	-5	19,660	-0.03%
2022/01/07	24	38.22	22	37.87	37.35	2	19,465	0.01%
2022/01/06	28	39.58	7	39.74	39.50	21	19,166	0.11%
2022/01/05	23	40.70	16	40.04	39.50	7	18,951	0.04%
2022/01/04	24	40.76	32	40.75	40.25	-8	18,610	-0.04%
2022/01/03	44.2	42.00	37.1	41.93	41.15	7.1	18,251	0.04%
2021/12/30	54.1	41.73	43	42.00	41.95	11.1	17,911	0.06%
2021/12/29	179	42.29	276.2	42.33	42.10	-97.1	17,373	-0.56%	大買/大賣/
2021/12/28	268	41.89	133	41.16	40.50	135	15,699	0.86%	大買/大賣/鉅額交易
2021/12/27	68	40.91	67.5	41.89	42.70	0.5	14,005	0.00%
2021/12/24	53.2	39.36	102.1	39.30	38.85	-48.9	13,294	-0.37%	大賣/
2021/12/23	25	38.20	34	38.05	37.80	-9	12,482	-0.07%
2021/12/22	89.1	38.70	59.2	38.55	38.50	30	12,182	0.25%
2021/12/21	126.2	37.62	125	38.09	38.45	1.2	11,477	0.01%	大買/大賣/
2021/12/20	28	35.82	73	36.18	36.05	-45	10,414	-0.43%
2021/12/17	44	34.84	21.3	34.96	33.65	22.8	9,733	0.23%
2021/12/16	15.3	35.13	65	35.15	36.05	-49.8	9,412	-0.53%
2021/12/15	5	32.95	5	32.78	32.80	0	9,053	0.00%
2021/12/14	24	32.67	17	32.29	32.30	7	9,050	0.08%
2021/12/13	1	34.05	6	34.03	34.20	-5	8,968	-0.06%
2021/12/10	4	33.78	11	33.53	33.30	-7	8,917	-0.08%
2021/12/09	21	34.59	9	34.59	34.50	12	8,842	0.14%
2021/12/08	8	33.81	2	33.83	33.95	6	8,733	0.07%
2021/12/07	0	0.00	3	33.57	32.60	-3	8,647	-0.03%
2021/12/06	9	33.87	5.2	33.67	33.40	3.8	8,549	0.04%
2021/12/03	6.2	34.97	6.3	35.03	34.55	-0.1	8,465	0.00%
2021/12/02	12.3	33.91	8.5	33.95	33.55	3.8	8,302	0.05%
2021/12/01	6.3	34.37	3	34.55	34.80	3.3	8,172	0.04%
2021/11/30	4.2	34.23	10.2	34.30	33.90	-6	8,102	-0.07%
2021/11/29	14.2	33.48	9.2	33.18	33.10	5	8,091	0.06%
2021/11/26	11.1	33.00	7.2	33.24	32.85	3.9	7,950	0.05%
2021/11/25	12.1	35.30	12.2	35.20	34.80	-0.1	7,753	0.00%
2021/11/24	16.3	35.47	8.1	35.74	35.90	8.3	7,591	0.11%
2021/11/23	76.1	36.61	55	35.43	34.95	21.1	7,330	0.29%
2021/11/22	26.2	38.49	27.4	38.85	38.80	-1.2	6,895	-0.02%
2021/11/19	32.4	38.55	90.2	38.46	39.20	-57.8	6,507	-0.89%
2021/11/18	167.5	39.00	176	38.55	38.50	-8.6	5,837	-0.15%	大買/大賣/
2021/11/17	147	36.12	120	36.60	37.60	27	4,400	0.61%	大買/大賣/
2021/11/16	39	34.00	41	34.19	34.20	-2	3,005	-0.07%
2021/11/15	11	31.15	7	31.37	31.10	4	2,274	0.18%
2021/11/12	0	0.00	1	28.90	28.75	-1	1,980	-0.05%
2021/11/11	3	28.75	0	0.00	28.60	3	2,165	0.14%
2021/11/10	0	0.00	11	29.01	29.45	-11	2,166	-0.51%
2021/11/09	0	0.00	2	28.28	28.00	-2	2,124	-0.09%
2021/11/08	0.1	27.80	2	27.60	27.75	-1.9	2,136	-0.09%
2021/11/04	0	0.00	3	27.92	27.85	-3	2,219	-0.14%
2021/11/03	1	27.25	0	0.00	27.50	1	2,245	0.04%
2021/11/01	6	28.13	21	28.05	28.00	-15	2,317	-0.65%
2021/10/29	5	28.30	0	0.00	28.45	5	2,317	0.22%
2021/10/27	3	26.80	2	26.95	27.15	1	2,349	0.04%
2021/10/26	3	27.00	0	0.00	26.45	3	2,400	0.12%
2021/10/22	5	26.40	5	26.45	26.40	0	2,489	0.00%
2021/10/21	0	0.00	1	26.20	25.95	-1	2,603	-0.04%
2021/10/20	1	25.90	0	0.00	25.90	1	2,822	0.04%
2021/10/15	1	25.20	0	0.00	24.95	1	3,854	0.03%
2021/10/07	2	25.50	3	25.48	25.60	-1	4,935	-0.02%
2021/10/05	0	0.00	10	24.25	24.30	-10	5,241	-0.19%
2021/10/04	0	0.00	1	23.65	23.50	-1	5,255	-0.02%
2021/10/01	1	25.70	1.1	24.39	24.35	-0.1	5,272	0.00%
2021/09/30	4	25.95	0.5	26.00	25.95	3.5	5,252	0.07%
2021/09/29	1	26.00	0	0.00	25.50	1	5,263	0.02%
2021/09/23	10	26.85	10	26.70	26.70	0	5,300	0.00%
2021/09/17	4	27.09	4	27.45	27.35	0	5,323	0.00%
2021/09/15	4	28.15	3	28.20	28.15	1	5,410	0.02%
2021/09/14	0	0.00	2	29.30	28.95	-2	5,463	-0.04%
2021/09/13	21	30.36	18	29.34	29.30	3	5,467	0.05%
2021/09/10	0	0.00	3	30.13	30.25	-3	5,451	-0.06%
2021/09/09	0	0.00	3	29.07	29.20	-3	5,430	-0.06%
2021/09/08	1	28.35	0	0.00	28.35	1	5,440	0.02%
2021/09/06	5	30.33	3	29.55	29.10	2	5,416	0.04%
2021/09/03	6	30.57	0	0.00	30.25	6	5,398	0.11%
2021/09/02	0	0.00	5	30.23	30.15	-5	5,393	-0.09%
2021/09/01	1	30.45	1	30.00	30.15	0	5,312	0.00%
2021/08/31	0	0.00	2	29.40	29.55	-2	5,288	-0.04%
2021/08/30	1	29.00	0	0.00	29.10	1	5,285	0.02%
2021/08/27	2	28.85	1	29.15	28.80	1	5,387	0.02%
2021/08/26	2	28.45	2	28.90	29.00	0	5,391	0.00%
2021/08/25	0	0.00	1	28.30	28.45	-1	5,395	-0.02%
2021/08/24	0	0.00	1	27.20	27.00	-1	5,391	-0.02%
2021/08/18	0	0.00	1.1	27.09	27.40	-1.1	5,390	-0.02%
2021/08/17	1	26.80	1	27.50	26.55	0	5,404	0.00%
2021/08/16	0	0.00	2	26.98	26.90	-2	5,210	-0.04%
2021/08/13	1	28.50	0	0.00	28.00	1	5,211	0.02%
2021/08/12	2	28.85	1	29.05	29.35	1	5,205	0.02%
2021/08/11	1	28.35	0	0.00	28.30	1	5,234	0.02%
2021/08/10	1	29.60	9	29.69	29.55	-8	5,218	-0.15%
2021/08/09	0	0.00	0.2	29.45	29.60	-0.2	5,237	0.00%
2021/08/06	11	30.98	12	30.98	30.65	-1	5,251	-0.02%
2021/08/05	23	30.85	17	30.71	30.50	6	5,237	0.11%
2021/08/04	0	0.00	2.1	30.52	30.40	-2.1	5,317	-0.04%
2021/08/03	3.1	30.15	3	30.57	30.70	0.1	5,392	0.00%
2021/08/02	1	29.80	0	0.00	29.70	1	5,327	0.02%
2021/07/30	3	29.80	1	30.70	29.65	2	5,358	0.04%
2021/07/28	5	29.31	2	29.13	29.05	3	5,426	0.06%
2021/07/27	25	31.77	15.2	30.47	30.40	9.9	5,510	0.18%
2021/07/26	19	32.76	15.2	32.65	31.95	3.8	5,751	0.07%
2021/07/23	25.5	31.82	38.4	32.03	32.75	-12.9	5,687	-0.23%
2021/07/22	22.2	31.26	27.5	31.13	32.15	-5.3	5,445	-0.10%
2021/07/21	60.2	30.32	59	30.08	29.85	1.2	5,087	0.02%
2021/07/20	17	28.91	20	28.80	28.60	-3	4,914	-0.06%
2021/07/19	2	29.35	0	0.00	29.00	2	4,937	0.04%
2021/07/16	26	29.80	12	29.45	29.55	14	4,978	0.28%
2021/07/15	47	31.83	32	33.37	29.75	15	5,020	0.30%
2021/07/14	10	29.40	1	28.85	31.00	9	4,303	0.21%
2021/07/13	8	30.82	12	29.33	29.20	-4	4,212	-0.09%
2021/07/12	19.5	29.49	24	29.56	30.00	-4.5	4,084	-0.11%
2021/07/09	3	27.90	10	28.30	28.40	-7	3,924	-0.18%
2021/07/08	0	0.00	4	28.45	28.15	-4	3,980	-0.10%
2021/07/05	1	28.80	1	28.50	28.30	0	4,169	0.00%
2021/06/30	10	27.50	1	27.75	27.45	9	4,548	0.20%
2021/06/25	0	0.00	1	28.35	28.00	-1	4,653	-0.02%
2021/06/24	14	28.33	3	28.10	28.50	11	4,636	0.24%
2021/06/23	4	27.50	0	0.00	27.70	4	4,510	0.09%
2021/06/16	0	0.00	1	27.45	26.75	-1	4,700	-0.02%
2021/06/15	0	0.00	5	27.40	27.55	-5	4,734	-0.11%
2021/06/11	5	27.45	1	27.80	27.30	4	4,847	0.08%
2021/06/09	0	0.00	1	27.25	27.00	-1	5,406	-0.02%
2021/06/08	0	0.00	5	26.40	26.65	-5	5,410	-0.09%
2021/06/07	0	0.00	1	26.30	26.40	-1	5,427	-0.02%
2021/06/04	3	27.32	3	26.45	26.30	0	5,450	0.00%
2021/06/03	0	0.00	3	27.20	27.20	-3	5,382	-0.06%
2021/06/02	2	26.55	0	0.00	26.90	2	5,431	0.04%
2021/06/01	2	27.10	6	27.33	27.30	-4	5,540	-0.07%
2021/05/31	5	26.77	4	26.35	26.50	1	5,655	0.02%
2021/05/28	2	26.28	3	26.30	26.05	-1	5,667	-0.02%
2021/05/27	1	25.75	1	25.45	25.65	0	5,669	0.00%
2021/05/25	5	25.84	7	25.72	25.40	-2	5,697	-0.04%
2021/05/24	0	0.00	3	24.63	24.85	-3	5,695	-0.05%
2021/05/21	3	23.72	2	24.13	24.05	1	5,712	0.02%
2021/05/20	5	23.28	0	0.00	23.30	5	5,729	0.09%
2021/05/19	1	23.80	0	0.00	23.95	1	5,765	0.02%
2021/05/18	0	0.00	2	21.70	22.65	-2	5,860	-0.03%
2021/05/17	0	0.00	2	20.68	20.60	-2	5,872	-0.03%
2021/05/14	9	23.47	6.1	23.77	22.85	3	5,832	0.05%
2021/05/13	1	23.35	1	23.35	22.95	0	5,788	0.00%
2021/05/12	3	23.68	6	23.66	22.95	-3	5,759	-0.05%
2021/05/11	7	26.64	5	25.89	25.50	2	5,694	0.04%
2021/05/06	1	27.70	0	0.00	27.60	1	5,592	0.02%
2021/05/05	4	28.54	1	29.00	28.00	3	5,559	0.05%
2021/05/04	11	29.27	12	29.67	28.95	-1	5,481	-0.02%
2021/05/03	21	33.04	17	32.74	31.50	4	5,347	0.07%
2021/04/29	0	0.00	74	34.97	35.00	-74	5,012	-1.48%
2021/04/28	11	31.98	6	32.13	31.85	5	4,911	0.10%
2021/04/27	8	31.99	0	0.00	31.35	8	4,868	0.16%
2021/04/26	3	31.90	2	32.00	31.50	1	4,819	0.02%
2021/04/23	16	32.08	1	30.40	31.45	15	4,781	0.31%
2021/04/22	11	31.24	14	31.08	30.20	-3	4,736	-0.06%
2021/04/21	3	31.75	17	31.83	31.75	-14	4,716	-0.30%
2021/04/20	2	30.83	12	30.97	30.85	-10	4,625	-0.22%
2021/04/19	12	29.98	4	30.11	30.00	8	4,658	0.17%
2021/04/16	1	30.50	0	0.00	30.25	1	4,789	0.02%
2021/04/15	2	29.80	0	0.00	30.45	2	4,835	0.04%
2021/04/14	4	29.58	0	0.00	29.75	4	4,875	0.08%
2021/04/13	1	31.40	1	31.55	30.65	0	4,971	0.00%
2021/04/12	0	0.00	7	31.69	31.40	-7	5,074	-0.14%
2021/04/09	7	31.81	6	31.59	31.45	1	5,308	0.02%
2021/04/08	46	32.20	35.1	32.38	32.50	11	5,258	0.21%
2021/04/07	0	0.00	11	31.68	31.55	-11	5,053	-0.22%
2021/04/06	5	30.89	17	30.93	30.80	-12	4,980	-0.24%
2021/04/01	2	30.38	0	0.00	30.55	2	5,039	0.04%
2021/03/31	10	30.35	15	30.30	30.25	-5	5,029	-0.10%
2021/03/29	1	29.50	3	29.75	29.50	-2	5,081	-0.04%
2021/03/26	1	29.55	0	0.00	29.45	1	5,136	0.02%
2021/03/25	2	29.55	1	29.85	29.40	1	5,195	0.02%
2021/03/24	2	29.65	5	29.74	29.55	-3	5,198	-0.06%
2021/03/23	6	29.87	18	30.08	29.80	-12	5,216	-0.23%
2021/03/22	13	31.37	7	30.82	30.75	6	5,186	0.12%
2021/03/19	3	29.78	5	29.93	30.15	-2	5,115	-0.04%
2021/03/18	6	30.02	0	0.00	29.95	6	5,102	0.12%
2021/03/17	8	29.80	50	29.94	29.85	-42	5,176	-0.81%
2021/03/16	78	31.74	77	31.50	31.05	1	5,162	0.02%
2021/03/15	6	29.00	17.6	30.34	30.65	-11.6	4,861	-0.24%
2021/03/12	0	0.00	1.1	27.99	27.90	-1.1	5,045	-0.02%
2021/03/11	0	0.00	16	27.45	27.70	-16	5,136	-0.31%
2021/03/10	22	27.11	20	27.22	27.25	2	5,216	0.04%
2021/03/09	9.6	26.81	6	26.95	26.75	3.6	5,271	0.07%
2021/03/08	0	0.00	13	27.77	27.60	-13	5,408	-0.24%
2021/03/05	16	29.08	10	29.06	28.50	6	5,581	0.11%
2021/03/04	1	28.50	11	28.62	28.60	-10	5,586	-0.18%
2021/03/03	2	27.40	2	27.60	27.85	0	5,597	0.00%
2021/03/02	13	28.73	0	0.00	28.35	13	5,806	0.22%
2021/02/26	0	0.00	2	28.55	28.45	-2	6,243	-0.03%
2021/02/25	20	28.38	6	28.58	28.40	14	6,738	0.21%
2021/02/24	4	29.06	5	29.48	28.65	-1	7,997	-0.01%
2021/02/23	7	29.06	4	29.18	29.00	3	9,073	0.03%
2021/02/22	37	29.11	40	28.86	28.90	-3	9,334	-0.03%
2021/02/19	4	28.93	2	29.40	29.15	2	9,409	0.02%
2021/02/18	6	29.00	12	28.98	29.95	-6	9,480	-0.06%
2021/02/17	4	27.90	33	28.17	28.20	-29	9,364	-0.31%
2021/02/05	6	26.93	4	27.18	26.90	2	9,352	0.02%
2021/02/04	3	26.77	5	27.02	26.90	-2	9,448	-0.02%
2021/02/02	10	26.71	34	26.94	26.70	-24	9,535	-0.25%
2021/02/01	0	0.00	1	26.00	25.95	-1	9,590	-0.01%
2021/01/29	7	25.95	0	0.00	25.65	7	9,685	0.07%
2021/01/28	5	26.64	1	27.10	26.60	4	9,714	0.04%
2021/01/27	2	27.48	1	27.70	27.40	1	9,929	0.01%
2021/01/26	19	27.57	2	27.93	27.20	17	10,009	0.17%
2021/01/25	2	27.35	2	27.70	27.45	0	10,091	0.00%
2021/01/22	3	27.07	5	27.21	27.40	-2	10,238	-0.02%
2021/01/21	5	27.35	6	27.75	26.90	-1	10,427	-0.01%
2021/01/20	17	27.38	3	27.17	26.80	14	10,967	0.13%
2021/01/19	7	28.56	7	28.71	28.30	0	11,098	0.00%
2021/01/18	6	27.90	4	27.91	28.20	2	11,831	0.02%
2021/01/15	7	28.94	4	29.14	28.60	3	12,225	0.02%
2021/01/14	2	29.23	8	29.46	29.65	-6	12,507	-0.05%
2021/01/13	7	28.77	2	28.83	28.80	5	12,598	0.04%
2021/01/12	14	28.39	9	28.59	28.35	5	12,580	0.04%
2021/01/11	57	29.13	18	29.22	29.10	39	12,496	0.31%
2021/01/08	22	30.43	1	30.80	30.45	21	12,341	0.17%
2021/01/07	11	30.45	59	30.82	30.60	-48	12,288	-0.39%
2021/01/06	73	30.82	21	32.34	30.40	52	12,229	0.43%
2021/01/05	33	32.55	15	32.79	32.35	18	12,069	0.15%
2021/01/04	13	32.87	50	32.88	33.50	-37	12,059	-0.31%
2020/12/31	10	31.54	1	31.65	31.30	9	11,798	0.08%
2020/12/30	28	31.85	48	31.56	31.55	-20	11,785	-0.17%
2020/12/29	26	30.98	12	30.76	30.60	14	11,705	0.12%
2020/12/28	28	31.83	27	32.21	31.45	1	11,649	0.01%
2020/12/25	16	31.28	9	31.51	31.60	7	11,527	0.06%
2020/12/24	68	31.49	60	31.41	31.30	8	11,481	0.07%
2020/12/23	3	30.02	14.8	31.16	31.10	-11.8	11,414	-0.10%
2020/12/22	4	30.24	10	30.30	30.00	-6	11,371	-0.05%
2020/12/21	8	29.83	7	29.49	30.50	1	11,318	0.01%
2020/12/18	3	30.52	12	30.60	30.30	-9	11,252	-0.08%
2020/12/17	4	30.30	1	30.35	30.40	3	11,232	0.03%
2020/12/16	1	30.50	0	0.00	30.50	1	11,203	0.01%
2020/12/15	8	30.26	1	30.80	30.10	7	11,195	0.06%
2020/12/11	9	31.07	12	31.00	30.75	-3	11,187	-0.03%
2020/12/10	1	31.65	10	31.61	31.80	-9	11,294	-0.08%
2020/12/09	25	32.46	16	32.33	32.25	9	11,269	0.08%
2020/12/08	46	31.74	30	32.11	32.35	16	11,115	0.14%
2020/12/07	9	30.64	17	30.69	30.35	-8	10,796	-0.07%
2020/12/04	24	31.09	16	30.88	30.90	8	10,693	0.07%
2020/12/03	6	31.01	14	31.13	30.70	-8	10,603	-0.08%
2020/12/02	61	31.17	13	31.03	31.00	48	10,529	0.46%
2020/12/01	35	31.96	34	31.78	32.30	1	10,377	0.01%
2020/11/30	46	30.85	9	30.88	30.80	37	10,174	0.36%
2020/11/27	47	31.28	43	31.65	31.60	4	10,085	0.04%
2020/11/26	24	32.05	4.3	31.74	31.60	19.7	9,960	0.20%
2020/11/25	24	32.41	33	32.55	32.90	-9	9,749	-0.09%
2020/11/24	34	33.48	24	33.76	32.35	10	9,307	0.11%
2020/11/23	80	35.52	65	35.56	34.45	15	8,807	0.17%
2020/11/20	132	34.18	158.1	34.26	34.25	-26.1	7,540	-0.35%	大買/大賣/
2020/11/19	5	30.54	76.3	31.20	32.05	-71.3	6,443	-1.11%
2020/11/18	6	29.15	5	29.26	29.15	1	6,167	0.02%
2020/11/17	6	28.80	10	29.06	28.85	-4	6,083	-0.07%
2020/11/16	7	28.02	1	28.30	28.10	6	6,065	0.10%
2020/11/13	6	27.48	4	27.79	27.75	2	6,086	0.03%
2020/11/12	4	28.24	9	28.44	27.65	-5	6,186	-0.08%
2020/11/11	3	27.48	6	27.30	27.25	-3	6,147	-0.05%
2020/11/10	5	27.65	2	28.05	27.50	3	6,138	0.05%
2020/11/09	16	28.51	5	28.22	28.30	11	6,107	0.18%
2020/11/06	7	29.06	9	29.26	28.75	-2	6,048	-0.03%
2020/11/05	12	28.74	5	28.73	28.75	7	6,016	0.12%
2020/11/04	9	29.74	14	29.68	28.55	-5	5,975	-0.08%
2020/11/03	1	29.20	6	29.16	28.90	-5	5,809	-0.09%
2020/11/02	1	28.00	7	28.00	28.15	-6	5,899	-0.10%
2020/10/30	16	29.92	4	29.83	28.85	12	5,835	0.21%
2020/10/29	14	29.88	18.3	29.49	30.25	-4.3	5,724	-0.07%
2020/10/28	28	30.58	49.8	30.87	29.60	-21.8	5,549	-0.39%
2020/10/27	14	29.12	12	29.41	29.00	2	4,977	0.04%
2020/10/26	76	28.71	72	29.27	29.60	4	4,874	0.08%
2020/10/23	8	27.64	35	28.08	28.15	-27	4,240	-0.64%
2020/10/22	11	26.35	2	26.65	25.60	9	4,063	0.22%
2020/10/21	7	26.62	26	26.98	27.20	-19	4,189	-0.45%
2020/10/20	1	24.60	6	24.68	24.75	-5	4,601	-0.11%
2020/10/19	0	0.00	15	24.41	24.40	-15	4,666	-0.32%
2020/10/16	5	24.29	6	24.33	24.15	-1	4,769	-0.02%
2020/10/15	2	24.45	1	24.70	24.50	1	4,873	0.02%
2020/10/14	0	0.00	6	24.75	24.60	-6	4,898	-0.12%
2020/10/13	6	24.19	5	24.42	24.50	1	4,986	0.02%
2020/10/12	17	25.46	3	25.32	24.80	14	5,011	0.28%
2020/10/08	8	24.48	10	24.63	24.60	-2	4,909	-0.04%
2020/10/07	3	24.07	4	24.23	24.30	-1	4,939	-0.02%
2020/10/06	2	23.65	3	23.62	23.55	-1	5,031	-0.02%
2020/10/05	1	22.85	1	23.15	23.15	0	5,164	0.00%
2020/09/30	1	23.05	1	23.30	23.15	0	5,320	0.00%
2020/09/29	0	0.00	2	23.00	22.65	-2	5,670	-0.04%
2020/09/25	4	22.38	11	22.32	22.30	-7	6,705	-0.10%
2020/09/24	4	23.70	1	24.00	23.50	3	7,220	0.04%
2020/09/23	1	24.60	1	24.40	24.15	0	7,308	0.00%
2020/09/22	1	24.20	0	0.00	24.10	1	7,451	0.01%
2020/09/21	4	25.00	0	0.00	24.75	4	7,592	0.05%
2020/09/18	1	25.15	5	25.36	25.45	-4	7,721	-0.05%
2020/09/17	4	25.18	8	25.44	25.15	-4	7,869	-0.05%
2020/09/16	10	25.30	1	25.65	25.10	9	8,419	0.11%
2020/09/15	17	26.78	5	27.14	26.25	12	8,361	0.14%
2020/09/14	2	25.75	28	25.71	26.60	-26	8,192	-0.32%
2020/09/11	14	24.28	1	24.45	24.20	13	8,199	0.16%
2020/09/10	2	24.30	0	0.00	24.15	2	8,205	0.02%
2020/09/09	0	0.00	6	24.53	24.70	-6	8,221	-0.07%
2020/09/08	7	24.25	5	24.52	24.20	2	8,219	0.02%
2020/09/07	2	24.30	1	24.30	24.20	1	8,243	0.01%
2020/09/04	4	24.34	1	24.45	24.65	3	8,351	0.04%
2020/09/03	4	24.88	4	24.65	24.70	0	8,335	0.00%
2020/09/02	4	25.24	4	25.31	25.25	0	8,359	0.00%
2020/09/01	4	24.21	4	24.46	24.35	0	8,310	0.00%
2020/08/31	7	23.90	2	24.50	23.75	5	8,304	0.06%
2020/08/28	1	24.15	1	24.70	24.20	0	8,290	0.00%
2020/08/27	1	24.25	0	0.00	24.45	1	8,356	0.01%
2020/08/25	2	24.70	0	0.00	24.75	2	8,569	0.02%
2020/08/24	4	24.40	2	24.45	24.45	2	8,550	0.02%
2020/08/21	1	24.45	0.1	24.50	24.60	0.9	8,555	0.01%
2020/08/20	9	23.71	27	23.74	23.85	-18	8,522	-0.21%
2020/08/19	3	26.13	1	26.45	26.00	2	8,427	0.02%
2020/08/18	35	26.32	30	26.27	26.20	5	8,396	0.06%
2020/08/17	6	28.23	5	28.50	28.40	1	8,285	0.01%
2020/08/14	1	26.95	1	27.70	27.80	0	8,243	0.00%
2020/08/13	0	0.00	4	27.40	26.85	-4	8,268	-0.05%
2020/08/12	14	26.46	8	26.58	26.90	6	8,265	0.07%
2020/08/11	23	26.87	8	26.54	26.80	15	8,280	0.18%
2020/08/10	2	28.15	6	27.92	27.90	-4	8,278	-0.05%
2020/08/07	16	28.17	0	0.00	28.10	16	8,298	0.19%
2020/08/06	27	29.63	26	29.49	28.65	1	8,263	0.01%
2020/08/05	5	28.16	10	28.08	28.50	-5	8,069	-0.06%
2020/08/04	4	28.05	5	28.56	27.90	-1	8,049	-0.01%
2020/08/03	8	28.15	11	28.08	28.00	-3	8,009	-0.04%
2020/07/31	5	28.13	3	27.73	27.80	2	8,004	0.02%
2020/07/30	9	27.98	7	28.34	28.30	2	8,029	0.02%
2020/07/29	13	26.91	10	27.21	27.25	3	7,957	0.04%
2020/07/28	42	28.51	22	27.41	27.40	20	7,841	0.26%
2020/07/27	63	31.91	32	31.55	30.40	31	7,617	0.41%
2020/07/24	39	31.35	49	31.26	32.10	-10	7,181	-0.14%
2020/07/23	3.1	29.03	1.4	29.20	29.20	1.7	6,628	0.03%
2020/07/22	1	29.90	38	29.93	29.60	-37	6,567	-0.56%
2020/07/21	3.9	29.17	31	29.11	29.40	-27.1	6,486	-0.42%
2020/07/20	3	25.80	3	26.80	27.45	0	6,394	0.00%
2020/07/17	60	27.54	2	28.75	27.40	58	6,359	0.91%
2020/07/16	4	28.18	1	28.00	28.15	3	6,363	0.05%
2020/07/15	5	28.15	5	28.77	27.50	0	6,347	0.00%
2020/07/14	8	28.21	41	28.42	27.90	-33	6,334	-0.52%
2020/07/13	26	27.96	9	28.41	29.60	17	6,287	0.27%
2020/07/10	23	29.15	6	29.67	28.95	17	6,155	0.28%
2020/07/09	34	32.38	8	31.50	31.40	26	6,083	0.43%
2020/07/08	36	33.61	34	34.19	33.00	2	5,942	0.03%
2020/07/07	119	34.12	34.5	34.17	34.20	84.5	5,589	1.51%	大買/
2020/07/06	26	30.97	27.2	31.51	32.15	-1.2	4,892	-0.02%
2020/07/03	38	28.56	52.6	28.77	29.25	-14.6	4,582	-0.32%
2020/07/02	2	26.60	11	26.60	26.60	-9	4,051	-0.22%
2020/07/01	1	23.65	59.3	23.45	24.20	-58.3	3,952	-1.47%
2020/06/30	23	22.66	6.6	22.39	22.00	16.4	3,806	0.43%
2020/06/29	6	23.29	48	23.77	23.60	-42	3,652	-1.15%
2020/06/24	6	24.00	9	23.94	23.80	-3	3,517	-0.09%
2020/06/23	87.1	24.15	47.5	24.27	23.65	39.5	3,383	1.17%
2020/06/19	5	20.90	1	20.90	20.90	4	2,835	0.14%
2020/06/18	1	18.65	4	18.70	19.00	-3	2,799	-0.11%
2020/06/17	0	0.00	40	18.24	18.10	-40	2,732	-1.46%
2020/06/15	0	0.00	1	17.90	17.55	-1	2,795	-0.04%
2020/06/12	2	17.50	34	17.13	18.00	-32	2,825	-1.13%
2020/06/11	93	18.30	14	18.41	17.75	79	2,856	2.77%
2020/06/10	0	0.00	3	17.85	17.60	-3	2,822	-0.11%
2020/06/09	3	17.90	0	0.00	17.80	3	2,916	0.10%
2020/06/08	0	0.00	31	17.80	17.65	-31	3,239	-0.96%
2020/06/05	30	17.75	0	0.00	17.80	30	3,493	0.86%
2020/06/03	1	17.95	30	17.93	17.95	-29	3,504	-0.83%
2020/06/02	33	18.02	21.1	17.86	18.00	11.9	3,450	0.35%
2020/06/01	3	18.10	0.6	18.00	18.10	2.4	3,347	0.07%
2020/05/29	0	0.00	1	16.85	16.70	-1	3,290	-0.03%
2020/05/28	16	17.03	0.3	16.55	16.65	15.8	3,311	0.48%
2020/05/27	0.2	16.80	0	0.00	16.85	0.2	3,302	0.00%
2020/05/25	0	0.00	6	16.73	17.15	-6	3,435	-0.17%
2020/05/21	0	0.00	2	17.05	17.00	-2	3,421	-0.06%
2020/05/20	0	0.00	10	17.45	17.05	-10	3,413	-0.29%
2020/05/19	11.1	17.10	0.3	16.90	17.00	10.8	3,382	0.32%
2020/05/18	0	0.00	1	17.00	16.80	-1	3,366	-0.03%
2020/05/15	1	17.40	1	17.40	17.05	0	3,320	0.00%
2020/05/14	5	16.50	0	0.00	16.50	5	3,236	0.15%
2020/05/13	0	0.00	1	16.40	17.05	-1	3,205	-0.03%
2020/05/08	0.4	16.65	0	0.00	16.75	0.4	3,171	0.01%
2020/05/07	0	0.00	1	16.35	16.85	-1	3,161	-0.03%
2020/05/06	4	16.68	0	0.00	16.25	4	3,159	0.13%
2020/05/05	1	15.65	0	0.00	15.85	1	3,111	0.03%
2020/05/04	0	0.00	1	15.50	15.50	-1	3,150	-0.03%
2020/04/28	0	0.00	60	15.08	14.95	-60	3,156	-1.90%
2020/04/23	0	0.00	49	14.73	15.00	-49	3,162	-1.55%
2020/04/22	36	14.82	15	14.29	14.60	21	3,193	0.66%
2020/04/21	66	15.08	12	14.95	14.45	54	3,198	1.69%
2020/04/20	10	14.90	4	14.38	14.90	6	3,148	0.19%
2020/04/17	4	15.00	5	15.08	14.25	-1	3,128	-0.03%
2020/04/15	10	14.25	0	0.00	14.40	10	3,262	0.31%
2020/04/14	37	14.44	42	14.24	14.25	-5	3,270	-0.15%
2020/04/13	1	13.65	1	13.90	13.70	0	3,203	0.00%
2020/04/10	5	14.05	2	14.00	14.05	3	3,200	0.09%
2020/04/08	3	13.72	20	13.78	13.95	-17	3,187	-0.53%
2020/04/07	20	13.63	16	13.50	13.50	4	3,161	0.13%
2020/04/06	1	12.90	0	0.00	12.95	1	3,132	0.03%
2020/03/27	1	12.60	1	12.25	12.25	0	3,176	0.00%
2020/03/26	10	12.50	0	0.00	12.50	10	3,171	0.32%
2020/03/25	6	12.41	2	12.40	12.40	4	3,166	0.13%
2020/03/24	0	0.00	4	11.90	11.95	-4	3,159	-0.13%
2020/03/20	1	11.80	0	0.00	12.35	1	3,270	0.03%
2020/03/19	0	11.55	7	11.63	11.55	-7	3,254	-0.21%
2020/03/16	10	14.72	0	0.00	14.30	10	3,185	0.31%
2020/03/13	17	15.79	10	15.91	15.80	7	3,098	0.23%
2020/03/12	27	18.11	27	18.17	17.50	0	2,996	0.00%
2020/03/11	9	18.64	63	18.76	18.20	-54	2,638	-2.05%
2020/03/10	5	17.11	0	0.00	17.15	5	2,373	0.21%
2020/03/06	0	0.00	1	18.15	18.05	-1	2,318	-0.04%
2020/03/05	1	17.90	0.2	17.75	17.90	0.8	2,305	0.04%
2020/03/03	0.1	17.45	22	17.50	17.45	-21.9	2,253	-0.97%
2020/03/02	5	16.50	5	16.70	17.10	0	2,241	0.00%
2020/02/27	0	0.00	15	16.90	16.90	-15	2,256	-0.66%
2020/02/26	0	0.00	1	18.40	17.75	-1	2,319	-0.04%
2020/02/25	1	17.85	2	17.55	18.00	-1	2,239	-0.04%
2020/02/24	0	0.00	2	17.70	17.75	-2	2,263	-0.09%
2020/02/21	3	17.92	1	18.10	17.80	2	2,299	0.09%
2020/02/20	0	0.00	8	17.84	17.95	-8	2,447	-0.33%
2020/02/19	2	17.30	2	17.50	17.45	0	2,537	0.00%
2020/02/13	1	16.35	2	16.40	16.25	-1	2,535	-0.04%
2020/02/11	2	16.00	62	15.90	15.90	-60	2,545	-2.36%
2020/02/07	1	16.20	1	15.95	15.95	0	2,625	0.00%
2020/02/05	66	16.25	0	0.00	16.20	66	2,852	2.31%
2020/02/04	1	15.30	0	0.00	15.90	1	2,865	0.03%
2020/01/31	5	16.50	2.3	16.00	15.95	2.7	3,036	0.09%
2020/01/30	8	16.43	0	0.00	16.40	8	3,109	0.26%
2020/01/20	1	18.30	0	0.00	18.20	1	3,153	0.03%
2020/01/17	0	0.00	8	18.30	18.25	-8	3,259	-0.25%
2020/01/16	2	18.55	47	18.30	18.20	-45	3,353	-1.34%
2020/01/10	10	17.95	0	0.00	17.80	10	4,358	0.23%
2020/01/09	2	17.25	0	0.00	18.40	2	4,449	0.04%
2020/01/07	0	0.00	6	17.50	17.20	-6	4,716	-0.13%
2020/01/06	6	17.53	0	0.00	17.35	6	4,967	0.12%
2020/01/03	1	17.70	1	18.05	17.75	0	5,312	0.00%
2019/12/27	2	17.95	0	0.00	17.95	2	8,465	0.02%
2019/12/24	10	18.05	5	18.30	17.95	5	9,311	0.05%
2019/12/23	27	18.38	10	18.25	18.20	17	9,327	0.18%
2019/12/20	12	18.75	0	0.00	18.70	12	9,328	0.13%
2019/12/19	23	18.94	1.6	18.93	18.90	21.4	9,385	0.23%
2019/12/18	10	18.75	0	0.00	18.85	10	9,385	0.11%
2019/12/17	2	19.30	4	18.96	19.20	-2	9,449	-0.02%
2019/12/16	0	0.00	5	18.20	18.20	-5	9,362	-0.05%
2019/12/13	5	18.00	5.7	17.91	18.05	-0.7	9,373	-0.01%
2019/12/12	2	18.18	0	0.00	17.90	2	9,555	0.02%
2019/12/11	0	0.00	1	18.15	18.40	-1	9,579	-0.01%
2019/12/10	2	17.98	0	0.00	17.90	2	9,626	0.02%
2019/12/09	7	18.09	0	0.00	18.05	7	9,659	0.07%
2019/12/04	2	17.90	0.3	17.95	17.95	1.7	10,172	0.02%
2019/12/02	1	18.00	0	0.00	17.90	1	10,317	0.01%
2019/11/26	1	19.50	0	0.00	19.10	1	10,760	0.01%
2019/11/25	0	0.00	47	19.17	19.50	-47	10,826	-0.43%
2019/11/20	0.8	19.10	0	0.00	19.10	0.8	10,899	0.01%
2019/11/19	0	0.00	3	19.25	19.35	-3	10,952	-0.03%
2019/11/18	4	18.89	5	19.30	19.40	-1	11,015	-0.01%
2019/11/15	1.5	17.84	1	17.55	17.65	0.5	10,976	0.00%
2019/11/13	0	0.00	1	18.10	17.75	-1	11,060	-0.01%
2019/11/08	2	18.18	0	0.00	18.15	2	11,152	0.02%
2019/11/07	13.7	17.82	2	18.10	17.85	11.7	11,173	0.10%
2019/11/06	0	0.00	2	18.20	18.30	-2	11,229	-0.02%
2019/11/05	53	20.00	6.6	20.14	18.90	46.4	11,211	0.41%
2019/11/04	16	20.62	55.4	21.06	20.75	-39.4	11,288	-0.35%
2019/10/23	24	12.76	1	12.90	12.75	23	11,215	0.21%
2019/10/22	0	0.00	65	12.83	12.60	-65	11,234	-0.58%
2019/10/21	29	12.85	0	0.00	12.85	29	11,267	0.26%
2019/10/18	55	13.37	76	13.64	13.40	-21	11,359	-0.18%
2019/10/17	71	13.51	20	13.65	13.55	51	11,532	0.44%
2019/10/16	36	13.67	30	13.83	13.60	6	11,948	0.05%
2019/10/15	4	13.75	5	13.60	13.55	-1	11,954	-0.01%
2019/10/14	51	13.70	30	14.54	13.60	21	12,085	0.17%
2019/10/09	0	0.00	4	14.23	14.30	-4	12,259	-0.03%
2019/10/08	61	14.21	3	14.20	14.10	58	12,546	0.46%
2019/10/07	24	14.56	195	14.62	14.30	-171	12,384	-1.38%	大賣/鉅額交易
2019/10/04	17	13.98	8	14.11	14.00	9	11,820	0.08%
2019/10/03	5	13.83	16	13.98	13.70	-11	11,663	-0.09%
2019/10/02	2	13.53	4	13.35	14.00	-2	11,503	-0.02%
2019/10/01	131	13.82	49	13.84	13.50	82	11,294	0.73%	大買/
2019/09/27	32	13.62	10	13.66	13.45	22	11,058	0.20%
2019/09/26	70	14.23	17	14.26	14.25	53	10,717	0.49%
2019/09/25	50	14.37	23	14.40	14.50	27	10,322	0.26%
2019/09/24	68	14.66	132	14.59	14.30	-64	9,829	-0.65%	大賣/
2019/09/23	114	13.53	103	13.51	14.00	11	8,719	0.13%	大買/大賣/
2019/09/20	61	12.32	107	12.47	12.85	-46	7,590	-0.61%	大賣/
2019/09/19	1	11.50	70	11.47	11.70	-69	6,828	-1.01%
2019/09/18	0	0.00	2	11.30	11.20	-2	6,718	-0.03%
2019/09/17	2	11.30	20	11.25	11.25	-18	6,714	-0.27%
2019/09/16	67	11.36	0	0.00	11.25	67	6,689	1.00%
2019/09/12	0	0.00	55	11.56	11.40	-55	6,679	-0.82%
2019/09/11	17	11.46	0	0.00	11.35	17	6,622	0.26%
2019/09/10	70	11.45	0	0.00	11.35	70	6,614	1.06%
2019/09/04	0	0.00	40	11.50	11.90	-40	6,586	-0.61%
2019/09/02	5	11.55	0	0.00	11.60	5	6,438	0.08%
2019/08/29	36	11.88	63	11.90	11.70	-27	6,326	-0.43%
2019/08/28	12	11.71	13	11.68	11.55	-1	5,999	-0.02%
2019/08/27	15	11.57	0	0.00	11.45	15	5,865	0.26%
2019/08/26	27	11.36	10	11.65	11.35	17	5,777	0.29%
2019/08/23	10	11.50	11	11.59	11.50	-1	5,731	-0.02%
2019/08/22	10	11.90	40	11.85	11.40	-30	5,660	-0.53%
2019/08/21	62	11.84	17	11.72	11.65	45	5,538	0.81%
2019/08/20	0	0.00	45	11.70	11.45	-45	5,295	-0.85%
2019/08/19	73	11.52	18	11.80	11.55	55	5,280	1.04%
2019/08/16	0	0.00	53	11.37	11.30	-53	5,185	-1.02%
2019/08/15	43	11.10	70	11.38	11.10	-27	5,133	-0.53%
2019/08/14	91	11.40	72	11.53	11.30	19	5,099	0.37%
2019/08/13	85	11.33	70	11.45	11.30	15	4,980	0.30%
2019/08/12	6	11.70	20	11.80	11.80	-14	4,881	-0.29%
2019/08/07	7	10.35	5	10.30	10.05	2	4,580	0.04%
2019/08/06	1	10.10	0	0.00	10.50	1	4,524	0.02%
2019/08/05	92	10.82	0	0.00	10.60	92	4,498	2.05%
2019/08/02	5	10.90	15	11.18	10.90	-10	4,487	-0.22%
2019/08/01	10	11.20	1	11.30	11.20	9	4,462	0.20%
2019/07/31	36	11.32	27	11.30	11.30	9	4,394	0.20%
2019/07/30	25	11.03	0	0.00	11.05	25	4,383	0.57%
2019/07/29	7	11.69	0	0.00	11.50	7	4,347	0.16%
2019/07/26	13	11.81	11.2	12.33	11.65	1.8	4,311	0.04%
2019/07/25	5	11.98	30	11.97	12.10	-25	4,237	-0.59%
2019/07/24	19	11.80	13	11.77	11.90	6	4,191	0.14%
2019/07/23	33	11.72	2	12.00	11.75	31	4,095	0.76%
2019/07/22	5	12.63	2	12.40	12.20	3	3,954	0.08%
2019/07/19	20	12.40	53	12.44	12.50	-33	3,741	-0.88%
2019/07/18	42	12.13	50	12.27	11.90	-8	3,469	-0.23%
2019/07/17	12	11.19	3	11.35	11.70	9	2,972	0.30%
2019/07/16	15	11.32	33	11.02	11.20	-18	2,851	-0.63%
2019/07/15	103	10.51	22	10.89	11.10	81	2,618	3.09%	大買/
2019/07/12	36	10.09	19	10.05	10.20	17	2,193	0.78%
2019/07/04	0	0.00	10	9.45	9.69	-10	1,754	-0.57%
2019/06/25	0	0.00	12	9.17	9.16	-12	1,843	-0.65%
2019/06/18	0	0.00	2	9.61	9.58	-2	2,230	-0.09%
2019/06/17	14	9.82	0	0.00	9.71	14	2,223	0.63%
2019/06/14	8	9.75	3	9.98	9.66	5	2,225	0.22%
2019/06/13	0	0.00	2	9.80	9.53	-2	2,158	-0.09%
2019/06/12	21	9.62	21	10.08	9.91	0	2,123	0.00%
2019/06/11	0	0.00	16	9.37	9.29	-16	1,912	-0.84%
2019/05/31	0	0.00	0.4	9.50	9.48	-0.4	1,907	-0.02%
2019/05/27	11	9.55	11	9.29	9.27	0	1,905	0.00%
2019/05/23	0	0.00	1	8.88	8.91	-1	1,951	-0.05%
2019/05/21	0	0.00	4	8.88	8.90	-4	2,011	-0.20%
2019/05/20	1	9.01	0	0.00	8.59	1	2,111	0.05%
2019/05/15	0	0.00	4	9.69	9.53	-4	2,091	-0.19%
2019/05/13	2	9.26	0	0.00	9.16	2	2,069	0.10%
2019/05/10	0	0.00	0.1	9.61	9.46	-0.1	2,047	0.00%
2019/05/09	8	9.58	150	9.67	9.61	-142	2,029	-7.00%	大賣/鉅額交易
2019/05/08	4	10.04	0	0.00	10.05	4	1,997	0.20%
2019/05/07	4	10.13	0	0.00	10.20	4	1,984	0.20%
2019/05/06	3	10.00	0	0.00	10.05	3	1,955	0.15%
2019/05/02	1	10.50	21	10.45	10.50	-20	1,889	-1.06%
2019/04/30	0	0.00	22	11.22	10.80	-22	1,762	-1.25%
2019/04/29	0	0.00	2	12.15	12.00	-2	1,723	-0.12%
2019/04/26	10	12.05	10	12.40	12.05	0	1,724	0.00%
2019/04/23	10	12.70	0	0.00	12.70	10	1,702	0.59%
2019/04/22	10	12.50	0	0.00	12.50	10	1,691	0.59%
2019/04/18	20	12.70	0	0.00	12.65	20	1,673	1.20%
2019/04/17	10	13.02	0	0.00	12.90	10	1,657	0.60%
2019/04/16	15	13.04	0	0.00	13.15	15	1,651	0.91%
2019/04/12	20	12.80	0	0.00	12.60	20	1,867	1.07%
2019/04/10	2	13.35	0	0.00	13.35	2	1,842	0.11%
2019/04/09	0	0.00	20	13.45	13.35	-20	1,836	-1.09%
2019/04/03	8	13.63	0	0.00	13.45	8	1,809	0.44%
2019/04/02	1.1	13.25	0	0.00	13.35	1.1	1,783	0.06%
2019/04/01	1	13.45	0	0.00	13.35	1	1,765	0.06%
2019/03/29	7	13.62	7	13.55	13.55	0	1,741	0.00%
2019/03/28	67	13.88	0	0.00	13.55	67	1,703	3.93%
2019/03/27	14	13.69	13	13.95	13.95	1	1,625	0.06%
2019/03/26	9	13.77	10	13.96	13.50	-1	1,579	-0.06%
2019/03/25	30	13.84	13	14.12	13.65	17	1,506	1.13%
2019/03/22	0	0.00	57	13.75	13.90	-57	1,391	-4.10%
2019/03/19	70	12.95	0	0.00	12.85	70	1,266	5.53%
2019/03/15	28	12.50	0	0.00	12.40	28	1,271	2.20%
2019/03/14	2	12.45	1	12.50	12.45	1	1,267	0.08%
2019/03/13	1	12.55	0	0.00	12.50	1	1,323	0.08%
2019/03/07	1	12.50	0	0.00	12.25	1	1,337	0.07%
2019/03/06	1	12.55	0	0.00	12.50	1	1,371	0.07%
2019/02/26	0	0.00	6	12.73	12.60	-6	1,351	-0.44%
2019/02/22	7	12.91	0	0.00	12.90	7	1,320	0.53%
2019/02/21	2	12.95	0	0.00	12.95	2	1,247	0.16%
2019/02/19	1	12.40	5	12.24	12.60	-4	1,182	-0.34%
2019/02/18	0	12.00	0	0.00	11.90	0	1,063	0.00%
2019/02/15	0	0.00	1	12.00	11.65	-1	1,069	-0.09%
2019/02/14	1	11.80	3	11.80	11.85	-2	1,094	-0.18%
2019/01/30	0	0.00	22	11.41	11.35	-22	1,076	-2.04%
2019/01/28	5	11.60	0	0.00	11.65	5	1,074	0.47%
2019/01/24	0	0.00	2	11.60	11.50	-2	1,083	-0.18%
2019/01/23	20	11.50	0	0.00	11.45	20	1,084	1.84%
2019/01/14	0	0.00	5	11.40	11.40	-5	1,110	-0.45%
2019/01/10	5	11.75	0	0.00	11.80	5	1,104	0.45%
2019/01/09	0	0.00	4	11.85	11.75	-4	1,115	-0.36%
2019/01/07	0	0.00	2	11.95	11.95	-2	1,118	-0.18%
2019/01/04	7	11.74	1	11.70	11.70	6	1,128	0.53%
2018/12/24	0	0.00	1	11.45	11.45	-1	904	-0.11%
2018/12/21	0	0.00	1	11.55	11.55	-1	913	-0.11%
2018/12/20	4	11.50	0	0.00	11.55	4	906	0.44%
2018/12/17	0	0.00	3	11.85	11.85	-3	895	-0.33%
2018/12/14	1	12.75	0	0.00	12.20	1	879	0.11%
2018/12/13	3	12.05	0	0.00	12.45	3	801	0.37%
2018/12/12	0	0.00	20	12.05	12.00	-20	789	-2.53%
2018/12/11	0	0.00	4	12.40	12.10	-4	775	-0.52%
2018/12/06	4	11.75	0	0.00	11.60	4	729	0.55%
2018/12/05	10	11.95	4	12.05	12.05	6	677	0.89%
2018/12/04	10	12.20	0	0.00	11.90	10	678	1.47%
2018/11/30	0	0.00	2	11.55	11.50	-2	666	-0.30%
2018/11/29	3	11.78	0	0.00	11.55	3	661	0.45%
2018/11/23	0	0.00	10	10.35	10.30	-10	597	-1.67%
2018/10/12	10	10.25	0	0.00	10.25	10	567	1.76%
2018/10/11	0	0.00	1	10.75	10.75	-1	581	-0.17%
2018/10/08	0	0.00	60	12.11	12.00	-60	580	-10.34%
2018/10/04	1	12.65	0	0.00	12.65	1	597	0.17%
2018/08/23	1	13.25	0	0.00	13.20	1	1,771	0.06%
2018/08/17	0	0.00	60	13.12	13.10	-60	1,847	-3.25%
2018/08/13	0	0.00	5	13.60	13.55	-5	1,937	-0.26%
2018/08/02	6	14.05	0	0.00	14.00	6	1,934	0.31%
2018/07/25	6	14.10	0	0.00	14.05	6	1,960	0.31%
2018/07/24	0	0.00	2	14.00	14.00	-2	1,971	-0.10%
2018/07/23	0	0.00	4	13.85	13.85	-4	1,973	-0.20%
2018/07/19	8	14.25	0	0.00	14.20	8	1,978	0.40%
2018/07/18	0	0.00	3	14.50	14.30	-3	1,985	-0.15%
2018/07/17	0	0.00	12	14.45	14.50	-12	1,950	-0.62%
2018/07/16	0	0.00	2	14.70	14.55	-2	1,946	-0.10%
2018/07/13	0	0.00	3	14.80	14.70	-3	1,946	-0.15%
2018/07/09	0	0.00	3	14.85	15.15	-3	1,927	-0.16%
2018/07/04	0	0.00	10	16.10	16.05	-10	1,902	-0.53%
2018/07/03	26	16.33	5	16.25	16.40	21	1,914	1.10%
2018/07/02	5	16.40	0	0.00	16.45	5	1,871	0.27%
2018/06/29	0	0.00	4	16.10	16.00	-4	1,812	-0.22%
2018/06/28	8	16.34	0	0.00	16.05	8	1,804	0.44%
2018/06/27	43	16.88	0	0.00	16.40	43	1,795	2.39%
2018/06/26	0	0.00	6	15.53	16.70	-6	1,615	-0.37%
2018/06/19	6	15.90	0	0.00	15.50	6	1,510	0.40%
2018/06/06	10	15.50	0	0.00	15.70	10	1,356	0.74%
2018/06/05	0	0.00	10	15.00	14.90	-10	1,289	-0.78%
2018/06/01	0	0.00	5	14.90	14.75	-5	1,305	-0.38%
2018/05/30	15	14.63	1	14.65	14.80	14	1,309	1.07%
2018/05/29	6	14.75	0	0.00	14.80	6	1,264	0.47%
2018/05/22	1	14.50	0	0.00	14.50	1	1,228	0.08%
2018/05/21	0	0.00	1	13.95	14.70	-1	1,213	-0.08%
2018/05/17	1	13.55	0	0.00	13.55	1	1,235	0.08%
2018/05/16	0	0.00	90	13.68	13.60	-90	1,261	-7.14%
2018/05/14	10	14.30	0	0.00	14.25	10	1,369	0.73%
2018/05/08	0	0.00	56	14.30	14.25	-56	1,452	-3.86%
2018/05/07	0	0.00	1	13.95	13.80	-1	1,528	-0.07%
2018/05/04	1	13.75	0	0.00	13.75	1	1,584	0.06%
2018/05/02	0	0.00	6	13.83	13.85	-6	1,973	-0.30%
2018/04/30	1	13.30	10	13.30	13.50	-9	1,995	-0.45%
2018/04/27	5	13.45	0	0.00	13.30	5	2,060	0.24%
2018/04/24	56	14.05	1	14.40	13.85	55	2,308	2.38%
2018/04/20	10	14.50	5	14.60	14.40	5	2,423	0.21%
2018/04/19	0	0.00	2	14.60	14.60	-2	2,421	-0.08%
2018/04/18	2	14.65	0	0.00	14.50	2	2,425	0.08%
2018/04/17	1	14.40	1	14.35	14.35	0	2,417	0.00%
2018/04/16	1	14.60	0	0.00	14.60	1	2,454	0.04%
2018/04/13	0	0.00	1	14.60	14.70	-1	2,448	-0.04%
2018/04/12	10	14.43	10	14.50	14.50	0	2,460	0.00%
2018/04/02	5	15.10	0	0.00	15.05	5	2,535	0.20%
2018/03/29	0	0.00	10	15.40	15.25	-10	2,546	-0.39%
2018/03/28	10	15.75	0	0.00	15.50	10	2,538	0.39%
2018/03/23	5	15.45	5	15.70	15.50	0	2,535	0.00%
2018/03/19	10	16.03	10	16.05	16.05	0	2,722	0.00%
2018/03/14	10	16.50	0	0.00	16.40	10	2,725	0.37%
2018/03/12	6	16.55	2	16.60	16.50	4	2,734	0.15%
2018/03/09	0	0.00	1	17.50	17.00	-1	2,732	-0.04%
2018/03/08	10	16.95	10	16.95	17.00	0	2,705	0.00%
2018/03/07	5	16.40	0	0.00	16.35	5	2,684	0.19%
2018/02/27	0	0.00	2	16.65	16.50	-2	2,972	-0.07%
2018/02/09	0	0.00	1	14.85	15.25	-1	3,413	-0.03%
2018/02/08	10	15.73	0	0.00	15.80	10	3,431	0.29%
2018/02/07	1	16.70	0	0.00	16.20	1	3,535	0.03%
2018/02/06	10	16.64	0	0.00	16.10	10	3,581	0.28%
2018/02/05	20	17.14	5	17.22	17.45	15	3,626	0.41%
2018/02/02	0	0.00	4	17.95	17.90	-4	3,721	-0.11%
2018/02/01	13	17.90	0	0.00	17.95	13	3,904	0.33%
2018/01/31	0	0.00	5	18.05	18.25	-5	4,140	-0.12%
2018/01/29	30	18.57	1	18.90	18.50	29	4,104	0.71%
2018/01/26	20	19.15	0	0.00	19.05	20	4,072	0.49%
2018/01/25	9	19.46	54	19.45	19.15	-45	4,038	-1.11%
2018/01/24	2	18.60	3	18.29	18.45	-1	3,810	-0.03%
2018/01/23	10	18.45	0	0.00	18.25	10	3,852	0.26%
2018/01/22	20	18.25	0	0.00	18.35	20	3,878	0.52%
2018/01/19	0	0.00	5	17.90	18.20	-5	4,186	-0.12%
2018/01/18	8	18.46	5	18.51	18.20	3	4,325	0.07%
2018/01/17	2	17.10	12	17.17	18.05	-10	4,223	-0.24%
2018/01/12	5	16.70	0	0.00	16.75	5	4,194	0.12%
2018/01/11	9	16.37	1	16.40	16.50	8	4,227	0.19%
2018/01/10	1	16.45	1	16.60	16.45	0	4,256	0.00%
2018/01/08	2	17.10	0	0.00	17.00	2	4,320	0.05%
2018/01/05	2	17.35	6	17.38	17.50	-4	4,518	-0.09%
2018/01/04	4	17.35	2	17.50	17.50	2	4,645	0.04%
2018/01/03	0	0.00	9	17.05	17.00	-9	4,588	-0.20%