揚智 (3041)-元大-草屯券商分點個股進出

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

揚智

(3041)

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

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	20.70	0	0.00	20.70	0	7,178	0.00%
2024/05/14	0	0.00	4	20.63	20.40	-4	7,242	-0.06%
2024/05/13	0	0.00	0.6	20.39	20.70	-0.6	7,407	-0.01%
2024/05/10	2.5	20.04	6	20.06	20.15	-3.5	7,626	-0.05%
2024/05/09	28	20.51	14.7	20.48	20.70	13.3	7,726	0.17%
2024/05/06	0	0.00	1	22.80	22.80	-1	7,854	-0.01%
2024/05/02	2	23.73	0	0.00	23.35	2	7,937	0.03%
2024/04/26	0	21.90	9	22.05	21.90	-9	8,044	-0.11%
2024/04/22	1.2	21.16	0	0.00	20.80	1.2	8,268	0.01%
2024/04/19	11	21.89	0	0.00	21.90	11	8,304	0.13%
2024/04/17	0	0.00	1	22.60	22.85	-1	8,389	-0.01%
2024/04/16	1.2	21.58	0.5	21.80	21.80	0.7	8,464	0.01%
2024/04/15	0	22.74	3	22.75	22.60	-3	8,499	-0.04%
2024/04/12	0	0.00	2	23.45	23.45	-2	8,551	-0.02%
2024/04/10	2	23.60	0	0.00	23.70	2	8,640	0.02%
2024/04/09	2.1	23.52	4	23.23	23.35	-2	8,670	-0.02%
2024/04/08	0	0.00	2	23.53	23.45	-2	8,678	-0.02%
2024/04/03	8	23.56	1	23.70	23.75	7	8,746	0.08%
2024/04/02	1	23.85	8	23.85	23.75	-7	8,885	-0.08%
2024/04/01	0	0.00	1.1	23.87	24.05	-1.1	9,086	-0.01%
2024/03/29	8	23.74	13	23.94	23.60	-5	9,274	-0.05%
2024/03/28	1	23.60	6	23.63	23.60	-5	9,415	-0.05%
2024/03/27	6.3	24.02	0	0.00	23.90	6.3	9,453	0.07%
2024/03/26	2	24.30	4	24.46	24.40	-2	9,497	-0.02%
2024/03/25	0	0.00	17.1	24.36	24.25	-17.1	9,530	-0.18%
2024/03/22	1	24.50	5	24.12	24.50	-4	9,580	-0.04%
2024/03/21	16	24.82	12	24.35	25.00	4	9,671	0.04%
2024/03/20	10	22.54	8	22.93	23.35	2	9,864	0.02%
2024/03/19	26.4	21.03	27	21.17	21.25	-0.6	9,797	-0.01%
2024/03/18	0.2	22.05	1	22.05	22.05	-0.8	9,594	-0.01%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	27	27.59	1	27.35	27.20	26	10,309	0.25%
2024/03/12	5	28.44	0	0.00	28.30	5	11,489	0.04%
2024/03/11	1	28.65	3	28.60	28.60	-2	12,085	-0.02%
2024/03/08	11	28.53	13	29.07	28.55	-2	12,203	-0.02%
2024/03/07	7	29.54	6.2	29.57	29.25	0.8	12,354	0.01%
2024/03/06	3	30.25	1	30.20	30.00	2	13,096	0.02%
2024/03/05	20	30.71	10	30.86	30.40	10	13,174	0.08%
2024/03/04	15	32.08	21	31.65	31.45	-6	13,213	-0.05%
2024/03/01	17	31.68	24	31.44	31.35	-7	13,341	-0.05%
2024/02/29	6	31.30	2	31.40	31.20	4	13,444	0.03%
2024/02/27	21	31.27	13	32.06	31.40	8	13,667	0.06%
2024/02/26	16	31.90	2	32.00	32.10	14	14,115	0.10%
2024/02/23	28	32.56	25	32.32	31.45	3	15,061	0.02%
2024/02/22	30	32.50	48	32.39	32.25	-18	15,866	-0.11%
2024/02/21	46	31.69	22	31.65	31.45	24	15,756	0.15%
2024/02/20	151	32.59	161	32.39	32.00	-10	17,219	-0.06%	大買/大賣/
2024/02/19	6	29.58	7	30.76	31.25	-1	16,445	-0.01%
2024/02/16	2	27.75	10	27.73	28.45	-8	16,329	-0.05%
2024/02/15	8	26.07	5	26.13	25.90	3	16,337	0.02%
2024/02/05	7	26.44	6	27.09	26.15	1	16,428	0.01%
2024/02/02	5	27.55	11	27.64	27.70	-6	16,637	-0.04%
2024/02/01	18	27.86	8	27.85	27.40	10	16,723	0.06%
2024/01/31	18.2	26.70	8	26.67	26.35	10.2	16,598	0.06%
2024/01/30	2.2	25.62	6	25.83	25.90	-3.9	16,630	-0.02%
2024/01/29	0	0.00	12	26.58	26.45	-12	16,548	-0.07%
2024/01/26	0	0.00	0.7	27.80	27.10	-0.7	16,496	0.00%
2024/01/25	2	27.45	5	27.32	27.25	-3	16,521	-0.02%
2024/01/24	2	28.05	2	28.10	27.85	0	16,540	0.00%
2024/01/23	17	28.18	10	28.20	27.80	7	16,617	0.04%
2024/01/22	4	27.30	7	27.55	27.45	-3	16,603	-0.02%
2024/01/19	3	27.20	1	27.25	27.20	2	16,656	0.01%
2024/01/18	5	27.25	5	27.45	27.25	0	16,800	0.00%
2024/01/17	6	27.49	17	27.67	27.75	-11	17,624	-0.06%
2024/01/16	3	28.35	21	28.14	28.20	-18	18,543	-0.10%
2024/01/15	16	28.61	14	28.22	28.75	2	19,054	0.01%
2024/01/12	4.2	27.71	2	27.65	27.45	2.2	19,686	0.01%
2024/01/11	3	28.00	1	28.00	27.95	2	20,113	0.01%
2024/01/09	11	28.40	15	28.45	28.40	-4	20,285	-0.02%
2024/01/08	1	29.05	0	0.00	29.10	1	20,190	0.00%
2024/01/05	1	29.80	15	29.54	29.90	-14	20,124	-0.07%
2024/01/04	4	29.90	0	0.00	29.75	4	20,056	0.02%
2024/01/03	9	30.51	8	30.39	30.60	1	19,977	0.01%
2024/01/02	6	30.75	9	30.83	30.75	-3	19,931	-0.02%
2023/12/29	5	31.56	13	31.10	31.05	-8	19,880	-0.04%
2023/12/28	7	31.59	10	31.89	31.45	-3	19,827	-0.02%
2023/12/27	9	32.38	9	32.28	32.05	0	19,744	0.00%
2023/12/26	19	32.32	32	32.44	31.75	-13	19,591	-0.07%
2023/12/25	16	32.43	47	32.02	31.15	-31	19,366	-0.16%
2023/12/22	14	30.85	5	31.56	31.55	9	19,148	0.05%
2023/12/21	9	30.63	1	30.80	30.40	8	18,982	0.04%
2023/12/19	3	31.07	4	30.83	30.80	-1	18,817	-0.01%
2023/12/18	7	31.56	16	31.55	31.10	-9	18,722	-0.05%
2023/12/15	42	32.06	29	32.14	31.75	13	18,612	0.07%
2023/12/14	161	33.16	159	33.35	32.85	2	18,407	0.01%	大買/大賣/
2023/12/13	9	32.03	6	32.05	32.10	3	17,757	0.02%
2023/12/12	18	32.05	46	31.78	31.95	-28	17,668	-0.16%
2023/12/11	16	32.48	19	32.98	32.55	-3	17,455	-0.02%
2023/12/08	49	33.47	52	33.53	33.00	-3	17,233	-0.02%
2023/12/07	202	33.77	221	33.88	32.50	-19	16,637	-0.11%	大買/大賣/
2023/12/06	36	32.08	77	32.88	33.55	-41	15,361	-0.27%
2023/12/05	9	30.35	14	30.72	30.50	-5	14,723	-0.03%
2023/12/04	86	30.60	21	30.69	30.50	65	14,576	0.45%
2023/12/01	123	32.79	90	32.64	31.60	33	14,336	0.23%	大買/
2023/11/30	21	31.63	19.1	31.63	31.60	2	13,494	0.01%
2023/11/29	15.1	31.77	14	31.73	31.80	1.1	13,345	0.01%
2023/11/28	33	32.03	33	31.99	31.75	0	13,206	0.00%
2023/11/27	27	31.94	61	32.29	31.35	-34	12,953	-0.26%
2023/11/24	24	32.48	23.2	32.43	32.80	0.8	12,690	0.01%
2023/11/22	96.1	33.16	125.1	33.51	32.70	-29	11,733	-0.25%	大賣/
2023/11/21	160.5	32.63	81	32.11	31.80	79.5	10,657	0.75%	大買/
2023/11/20	22	31.28	45	31.31	32.35	-23	9,444	-0.24%
2023/11/17	152.2	29.22	132.7	29.28	29.45	19.5	9,049	0.22%	大買/大賣/
2023/11/16	60	27.98	74	28.46	29.00	-14	7,214	-0.19%
2023/11/15	29	25.44	28	25.82	26.40	1	6,533	0.02%
2023/11/14	12	23.84	10	24.28	24.00	2	6,253	0.03%
2023/11/13	13	23.80	14	23.84	24.00	-1	6,126	-0.02%
2023/11/10	61	24.66	11.5	24.04	23.60	49.5	5,984	0.83%
2023/11/09	32	25.21	28	24.90	24.75	4	5,704	0.07%
2023/11/08	13	26.62	4.2	26.74	26.60	8.8	5,455	0.16%
2023/11/07	5.2	26.83	16	26.61	27.75	-10.8	5,347	-0.20%
2023/11/06	11.1	24.87	15	24.70	25.25	-3.9	5,186	-0.08%
2023/11/03	0	0.00	2	25.40	24.05	-2	5,143	-0.04%
2023/11/02	27	25.55	8	25.74	25.30	19	5,097	0.37%
2023/11/01	13	24.35	4.5	23.90	25.00	8.5	5,043	0.17%
2023/10/31	9.5	25.67	9	26.14	23.80	0.5	4,977	0.01%
2023/10/30	3	26.40	7	27.11	26.40	-4	4,858	-0.08%
2023/10/27	5	27.20	11.4	27.31	26.85	-6.4	4,818	-0.13%
2023/10/26	19.4	26.68	46.2	26.61	27.80	-26.9	4,753	-0.56%
2023/10/25	78	26.80	54	26.87	27.35	24	4,570	0.53%
2023/10/24	91	25.73	102	25.79	24.90	-11	3,707	-0.30%	大賣/
2023/10/23	48	26.28	29.1	26.65	27.00	18.9	2,732	0.69%
2023/10/20	53	24.02	41.6	24.24	24.55	11.4	2,164	0.53%
2023/10/19	21	21.19	76	21.81	22.35	-55	1,449	-3.79%
2023/10/18	39.3	20.21	11	20.18	20.35	28.3	972	2.91%
2023/10/17	3	18.77	1	18.80	18.50	2	712	0.28%
2023/10/12	2	18.03	0	0.00	18.15	2	762	0.26%
2023/10/04	0	0.00	10	17.85	17.85	-10	779	-1.28%
2023/10/03	0	18.00	2	18.45	18.10	-2	780	-0.25%
2023/09/27	2.3	17.52	5	17.80	17.50	-2.8	791	-0.35%
2023/09/21	0	18.20	0	0.00	18.05	0	806	0.00%
2023/09/19	0	0.00	50	18.85	18.55	-50	814	-6.14%
2023/09/18	3	18.88	0	0.00	18.75	3	835	0.36%
2023/09/12	0	0.00	15	18.00	18.20	-15	835	-1.79%
2023/09/07	0	0.00	6	18.60	18.40	-6	851	-0.70%
2023/09/05	0	0.00	4	18.59	18.60	-4	850	-0.47%
2023/09/01	1	18.60	0.2	18.50	18.45	0.8	843	0.09%
2023/08/30	0.1	18.35	0	0.00	18.05	0.1	833	0.01%
2023/08/25	0	0.00	2	18.45	18.25	-2	839	-0.24%
2023/08/24	0.1	17.65	0	0.00	17.40	0.1	827	0.01%
2023/08/22	0.1	17.40	0	0.00	17.20	0.1	853	0.01%
2023/08/18	0.1	17.33	0	0.00	17.15	0.1	1,005	0.01%
2023/08/15	0.1	17.25	0	0.00	17.10	0.1	1,083	0.00%
2023/08/14	0.1	17.28	0.2	17.00	16.80	-0.1	1,082	-0.01%
2023/08/11	1	17.75	0	0.00	17.70	1	1,069	0.09%
2023/08/10	2	17.95	0	0.00	17.85	2	1,063	0.19%
2023/08/07	11.1	18.70	1	18.65	18.65	10.1	1,061	0.95%
2023/08/04	0	18.85	0	0.00	18.65	0	1,069	0.00%
2023/08/02	0	18.95	0	0.00	18.75	0	1,079	0.00%
2023/08/01	0	0.00	2	19.38	19.35	-2	1,072	-0.19%
2023/07/31	2	19.30	0	0.00	18.95	2	1,049	0.19%
2023/07/26	0	18.35	0	0.00	18.15	0	1,022	0.00%
2023/07/25	1.1	18.39	0	0.00	18.35	1.1	1,024	0.11%
2023/07/24	0	0.00	0.7	18.20	18.10	-0.7	1,020	-0.07%
2023/07/20	0	0.00	1	18.95	18.85	-1	1,035	-0.10%
2023/07/19	10	19.05	11	18.87	18.85	-1	1,035	-0.10%
2023/07/18	11	19.24	15	19.21	19.10	-4	1,043	-0.38%
2023/07/17	51	18.65	0	0.00	18.65	51	995	5.12%
2023/07/13	0.2	18.50	0	0.00	18.30	0.2	997	0.02%
2023/07/12	1.1	18.50	0	0.00	18.35	1.1	998	0.11%
2023/07/07	0	18.95	0	0.00	18.85	0	1,018	0.00%
2023/07/05	2	19.35	0	0.00	19.35	2	1,020	0.20%
2023/07/04	0	0.00	2	19.33	19.40	-2	1,025	-0.20%
2023/07/03	1	19.25	0	0.00	19.25	1	1,025	0.10%
2023/06/28	0	19.00	0	0.00	18.85	0	1,032	0.00%
2023/06/21	0	19.90	0	0.00	19.90	0	1,004	0.00%
2023/06/20	1	19.80	0	0.00	19.75	1	1,015	0.10%
2023/06/16	0	19.87	0	0.00	19.70	0	1,034	0.00%
2023/06/08	0	0.00	1	19.80	19.70	-1	1,047	-0.10%
2023/06/07	1	20.10	0	0.00	20.10	1	1,059	0.09%
2023/06/06	0	0.00	42	20.03	20.00	-42	1,063	-3.95%
2023/05/31	0	0.00	0.1	20.20	20.35	-0.1	1,045	-0.01%
2023/05/30	0	0.00	10	20.50	20.20	-10	1,041	-0.96%
2023/05/29	10	20.15	3	20.00	20.15	7	1,018	0.69%
2023/05/26	40	19.55	0	0.00	19.35	40	998	4.01%
2023/05/25	2	19.50	2	19.48	19.45	0	990	0.00%
2023/05/24	25	20.44	21	20.36	20.35	4	951	0.42%
2023/05/23	1	20.35	1.5	20.25	20.55	-0.5	859	-0.06%
2023/05/22	1	18.50	0	0.00	18.70	1	799	0.13%
2023/05/19	1	18.65	0	0.00	18.45	1	797	0.13%
2023/05/18	0	18.60	0	0.00	18.45	0	795	0.01%
2023/05/15	0.1	18.18	0.2	18.30	18.05	0	808	0.00%
2023/05/12	0.1	18.55	0.2	18.60	18.50	-0.1	816	-0.01%
2023/05/11	0	18.60	0	0.00	18.50	0	827	0.00%
2023/05/10	0.1	18.93	0	0.00	18.70	0.1	864	0.01%
2023/05/09	1	18.85	4.6	18.88	18.85	-3.6	867	-0.41%
2023/05/05	1	19.60	1	19.50	19.55	0	992	0.00%
2023/05/04	0	0.00	1	19.50	19.45	-1	1,144	-0.09%
2023/05/02	0	0.00	5	19.75	19.70	-5	1,153	-0.43%
2023/04/27	0	0.00	0.6	19.31	19.50	-0.6	1,156	-0.05%
2023/04/26	1	19.30	0.1	19.30	19.30	1	1,152	0.08%
2023/04/25	0	0.00	1	19.15	19.15	-1	1,144	-0.09%
2023/04/24	0	19.95	0	0.00	19.75	0	1,123	0.00%
2023/04/21	0	0.00	1	19.85	19.85	-1	1,127	-0.09%
2023/04/19	4	21.30	4	21.13	20.80	0	1,103	0.00%
2023/04/14	0.3	21.25	1	21.05	21.05	-0.7	1,089	-0.06%
2023/04/13	1	21.21	0	0.00	21.05	1	1,087	0.09%
2023/04/07	0.1	21.20	0	0.00	21.10	0.1	1,047	0.01%
2023/04/06	0.1	21.40	0	0.00	21.30	0.1	1,039	0.00%
2023/03/31	0	0.00	1	21.60	21.60	-1	1,038	-0.10%
2023/03/30	0	0.00	15	21.78	21.80	-15	1,050	-1.43%
2023/03/29	0	0.00	4	21.05	21.10	-4	1,039	-0.38%
2023/03/28	0	0.00	11	21.10	21.10	-11	1,048	-1.05%
2023/03/24	0	0.00	5	21.85	21.75	-5	1,054	-0.47%
2023/03/22	1	21.60	20	21.58	21.45	-19	1,054	-1.80%
2023/03/17	15	20.38	0	0.00	20.35	15	1,052	1.43%
2023/03/15	0	0.00	1	20.50	20.50	-1	1,051	-0.10%
2023/03/14	0	0.00	2	20.50	20.50	-2	1,054	-0.19%
2023/03/13	1	20.55	0	0.00	20.65	1	1,057	0.09%
2023/03/10	1	21.45	0	0.00	21.25	1	1,049	0.10%
2023/03/09	0	22.30	0	0.00	22.00	0	1,039	0.00%
2023/03/07	5	22.14	0	0.00	22.15	5	1,036	0.48%
2023/03/06	1	22.15	1	22.25	22.15	0	1,035	0.00%
2023/03/03	1	21.85	0	0.00	21.85	1	1,033	0.10%
2023/03/02	0	0.00	1	21.65	21.65	-1	1,038	-0.10%
2023/02/24	2	21.95	0	0.00	21.95	2	1,045	0.19%
2023/02/23	0	0.00	0.4	22.15	22.25	-0.4	1,061	-0.04%
2023/02/22	0	22.15	0	0.00	22.00	0	1,075	0.00%
2023/02/21	0	0.00	1	22.70	22.50	-1	1,073	-0.09%
2023/02/20	1	22.50	12	22.46	22.60	-11	1,076	-1.02%
2023/02/17	0	0.00	5	21.75	21.80	-5	1,071	-0.47%
2023/02/16	0	21.65	0	0.00	21.90	0	1,083	0.00%
2023/02/15	0.1	21.70	0	0.00	21.50	0.1	1,091	0.01%
2023/02/13	12	21.51	0	0.00	21.55	12	1,094	1.10%
2023/02/09	0	0.00	5	22.70	22.50	-5	1,077	-0.46%
2023/02/08	1	23.20	28	23.06	22.70	-27	1,067	-2.53%
2023/02/07	4	22.90	0	0.00	22.90	4	1,024	0.39%
2023/02/06	9	22.82	0	0.00	22.65	9	1,019	0.88%
2023/02/03	60	23.04	41	23.01	23.05	19	998	1.90%
2023/02/02	24	23.47	0	0.00	23.25	24	890	2.70%
2023/01/30	2	20.88	2	20.85	21.00	0	737	0.00%
2023/01/10	0	0.00	4	20.90	20.95	-4	742	-0.54%
2023/01/09	0	0.00	1	20.70	20.70	-1	744	-0.13%
2023/01/05	4	20.60	0	0.00	20.20	4	811	0.49%
2022/12/28	10	21.05	0	0.00	21.00	10	832	1.20%
2022/12/15	5	22.20	0	0.00	22.20	5	895	0.56%
2022/12/12	1	21.80	1	21.65	21.80	0	890	0.00%
2022/12/08	0	0.00	4	21.21	21.25	-4	877	-0.46%
2022/11/29	0.1	20.95	0	0.00	20.90	0.1	891	0.01%
2022/11/21	0	20.75	0	0.00	20.60	0	914	0.00%
2022/11/18	0	0.00	1	20.40	20.70	-1	937	-0.11%
2022/11/11	5	19.15	0	0.00	18.95	5	943	0.53%
2022/11/01	2	18.23	0	0.00	18.25	2	1,068	0.19%
2022/10/31	1	18.20	0	0.00	17.95	1	1,077	0.09%
2022/10/28	0.2	17.76	0	0.00	17.35	0.2	1,077	0.02%
2022/10/26	0	0.00	2	17.75	17.75	-2	1,096	-0.18%
2022/10/24	0	0.00	4	18.13	17.90	-4	1,107	-0.36%
2022/10/17	2	17.65	0	0.00	18.20	2	1,176	0.17%
2022/10/13	5	17.78	9	17.97	16.95	-4	1,318	-0.30%
2022/10/12	2	19.00	0	0.00	18.80	2	1,319	0.15%
2022/10/11	0	19.80	0	0.00	18.95	0	1,534	0.00%
2022/09/28	4	19.45	0	0.00	18.70	4	1,608	0.25%
2022/09/27	2	19.90	0	0.00	20.15	2	1,603	0.12%
2022/09/23	2	21.80	0	0.00	21.50	2	1,610	0.12%
2022/09/19	2	22.30	1	22.20	22.10	1	1,637	0.06%
2022/09/15	0	0.00	9	22.95	22.80	-9	1,642	-0.55%
2022/09/13	9	23.20	0	0.00	22.95	9	1,657	0.54%
2022/09/12	0	0.00	1	23.05	23.00	-1	1,671	-0.06%
2022/09/06	1	23.40	1	22.85	23.00	0	1,685	0.00%
2022/09/05	5.1	24.06	0	0.00	23.70	5.1	1,677	0.30%
2022/09/01	7	24.56	0	0.00	24.60	7	1,684	0.42%
2022/08/30	1	24.85	0	0.00	25.05	1	1,690	0.06%
2022/08/25	0	0.00	3	25.73	25.80	-3	1,683	-0.18%
2022/08/24	3	25.15	0	0.00	25.05	3	1,649	0.18%
2022/08/22	2	24.80	0	0.00	24.80	2	1,658	0.12%
2022/08/19	6	25.46	0	0.00	25.45	6	1,650	0.36%
2022/08/18	3	25.90	0	0.00	25.80	3	1,647	0.18%
2022/08/17	0	0.00	2	25.60	25.60	-2	1,651	-0.12%
2022/08/16	3	25.65	2	25.65	25.15	1	1,649	0.06%
2022/08/15	2	25.35	2	25.38	25.30	0	1,632	0.00%
2022/08/10	0.1	24.35	0.2	24.50	24.45	-0.1	1,600	0.00%
2022/08/05	0	0.00	1	24.35	24.35	-1	1,640	-0.06%
2022/07/28	0	0.00	1	24.45	24.50	-1	1,707	-0.06%
2022/07/27	2	24.15	2	24.20	24.45	0	1,703	0.00%
2022/07/21	1	24.55	11	24.61	25.05	-10	1,768	-0.57%
2022/07/20	13	25.27	1	24.90	24.50	12	1,738	0.69%
2022/07/18	29	25.67	24	25.38	24.95	5	1,672	0.30%
2022/07/14	0	0.00	2	22.65	23.10	-2	1,460	-0.14%
2022/07/11	2	23.00	0	0.00	23.00	2	1,538	0.13%
2022/07/06	4	21.90	0	0.00	21.45	4	1,553	0.26%
2022/07/04	0	0.00	4	22.30	22.25	-4	1,575	-0.25%
2022/06/30	1	23.40	0	0.00	22.95	1	1,592	0.06%
2022/06/29	0	0.00	1	24.30	24.40	-1	1,585	-0.06%
2022/06/28	1	24.70	0	0.00	24.75	1	1,606	0.06%
2022/06/21	1	24.80	2	24.83	25.75	-1	1,965	-0.05%
2022/06/20	0	25.40	0	0.00	24.30	0	2,094	0.00%
2022/06/16	5	26.18	0	0.00	26.00	5	2,222	0.22%
2022/06/13	5	27.15	0	0.00	27.05	5	2,387	0.21%
2022/06/10	1	28.30	2	28.35	28.35	-1	2,424	-0.04%
2022/06/09	1	28.95	0	0.00	29.05	1	2,456	0.04%
2022/06/08	1	29.30	4	29.50	29.30	-3	2,481	-0.12%
2022/06/06	0.2	29.00	0	0.00	28.90	0.2	2,540	0.01%
2022/06/01	4	29.23	0	0.00	29.10	4	2,627	0.15%
2022/05/31	1	29.15	6	29.28	29.25	-5	2,655	-0.19%
2022/05/30	2	29.00	0	0.00	29.10	2	2,686	0.07%
2022/05/27	3	28.68	0	0.00	28.60	3	2,715	0.11%
2022/05/26	4	28.78	0	0.00	28.65	4	2,753	0.15%
2022/05/25	1	29.50	2	29.65	29.45	-1	2,803	-0.04%
2022/05/24	1	28.80	3	29.10	28.55	-2	2,880	-0.07%
2022/05/20	0	0.00	10	29.40	29.35	-10	2,968	-0.34%
2022/05/19	1	29.45	6	29.30	29.45	-5	3,016	-0.17%
2022/05/18	2	29.08	0	0.00	29.00	2	3,096	0.06%
2022/05/17	3	28.65	2	28.98	29.30	1	3,199	0.03%
2022/05/13	6	27.75	17	27.49	27.60	-11	3,865	-0.28%
2022/05/12	0	0.00	1	26.95	26.80	-1	4,057	-0.02%
2022/05/11	3	27.45	2	27.70	27.55	1	4,288	0.02%
2022/05/10	1	27.95	2	27.65	27.95	-1	4,442	-0.02%
2022/05/09	1	27.40	1	27.50	26.90	0	4,615	0.00%
2022/05/05	1	28.30	1	28.25	28.30	0	4,757	0.00%
2022/05/04	2	27.08	0	0.00	27.15	2	4,827	0.04%
2022/05/03	10	26.50	10	26.85	26.95	0	4,946	0.00%
2022/04/28	0	0.00	1	26.70	26.45	-1	5,461	-0.02%
2022/04/27	1.1	25.54	0.2	25.60	26.00	0.9	5,861	0.02%
2022/04/25	4	27.00	1	27.10	27.00	3	5,982	0.05%
2022/04/22	37	28.78	0.2	29.20	28.60	36.8	6,040	0.61%
2022/04/20	0	0.00	2	30.00	29.65	-2	6,246	-0.03%
2022/04/19	3	29.62	0	0.00	29.25	3	6,376	0.05%
2022/04/18	2	29.20	0	0.00	29.25	2	6,768	0.03%
2022/04/15	18	30.18	6	30.06	29.90	12	6,927	0.17%
2022/04/14	4	31.09	0	0.00	30.95	4	7,199	0.06%
2022/04/13	0	31.55	0	0.00	31.60	0	7,407	0.00%
2022/04/12	4	30.94	2	31.25	30.90	2	7,741	0.03%
2022/04/11	3	31.63	0	0.00	31.05	3	8,090	0.04%
2022/04/07	4	32.42	0	0.00	32.00	4	8,957	0.05%
2022/04/06	0	0.00	1	32.95	33.15	-1	10,620	-0.01%
2022/04/01	10	33.30	10	33.70	33.95	0	12,304	0.00%
2022/03/31	0.1	33.80	0	0.00	33.95	0.1	13,039	0.00%
2022/03/30	1	34.40	6.6	34.46	34.05	-5.6	13,834	-0.04%
2022/03/29	7	34.05	1	34.85	33.50	6	14,102	0.04%
2022/03/28	0	0.00	15	34.96	35.00	-15	14,709	-0.10%
2022/03/25	13	34.33	4	34.46	34.40	9	15,730	0.06%
2022/03/24	0	34.85	2	34.88	34.60	-2	16,371	-0.01%
2022/03/23	11	34.84	10.2	35.17	34.95	0.8	16,647	0.00%
2022/03/22	0	0.00	9	34.25	34.05	-9	16,885	-0.05%
2022/03/21	42	34.41	31	33.98	33.70	11	16,884	0.07%
2022/03/18	2	33.35	14	33.39	34.10	-12	16,919	-0.07%
2022/03/17	1	33.55	7	33.17	33.50	-6	16,932	-0.04%
2022/03/16	7	31.89	1	32.15	31.65	6	16,926	0.04%
2022/03/15	3	32.03	0	0.00	31.20	3	17,022	0.02%
2022/03/14	0	0.00	1	33.15	33.15	-1	17,084	-0.01%
2022/03/11	9	32.82	5	32.86	32.75	4	17,156	0.02%
2022/03/10	0	0.00	2	32.50	32.70	-2	17,224	-0.01%
2022/03/09	1	31.45	2	31.45	31.55	-1	17,392	-0.01%
2022/03/08	3	30.67	1.3	31.13	30.20	1.7	17,524	0.01%
2022/03/07	3	31.28	0	0.00	31.00	3	17,583	0.02%
2022/03/04	1	32.60	0	0.00	32.55	1	17,651	0.01%
2022/03/03	0	33.50	0	0.00	32.95	0	17,787	0.00%
2022/03/02	4	32.69	2	32.85	33.15	2	17,964	0.01%
2022/03/01	1	32.16	20	32.51	33.20	-19	18,097	-0.10%
2022/02/25	0	0.00	4	31.25	31.60	-4	18,323	-0.02%
2022/02/24	6	31.19	23	30.91	30.75	-17	18,735	-0.09%
2022/02/22	11.1	32.58	7	32.43	32.30	4.1	19,718	0.02%
2022/02/21	4	33.61	1	33.55	33.55	3	21,091	0.01%
2022/02/18	16	34.15	4	34.30	34.05	12	22,449	0.05%
2022/02/17	8.1	34.09	13	34.19	33.75	-4.9	23,092	-0.02%
2022/02/16	29	34.84	38	34.95	35.00	-9	23,287	-0.04%
2022/02/15	78.2	35.05	28	35.15	34.90	50.2	23,019	0.22%
2022/02/14	8.2	38.86	6	38.94	38.75	2.2	22,629	0.01%
2022/02/11	3	39.42	25.4	39.32	39.80	-22.4	22,499	-0.10%
2022/02/10	24.4	38.64	11	38.30	38.40	13.4	22,273	0.06%
2022/02/09	34	38.56	31	37.96	38.80	3	22,115	0.01%
2022/02/08	2	36.70	3	36.87	37.30	-1	21,923	0.00%
2022/02/07	2	35.60	1	35.90	36.05	1	21,854	0.00%
2022/01/26	4	35.00	1	34.65	34.70	3	21,781	0.01%
2022/01/25	17	36.15	13	36.51	35.50	4	21,700	0.02%
2022/01/24	18	35.99	23	36.18	36.30	-5	21,606	-0.02%
2022/01/21	30.3	39.00	35	38.61	37.80	-4.7	21,502	-0.02%
2022/01/20	40	39.11	35	39.12	40.35	5	21,161	0.02%
2022/01/19	19	37.63	23	37.09	37.85	-4	20,752	-0.02%
2022/01/18	17	37.21	18	37.50	37.20	-1	20,681	0.00%
2022/01/17	17	36.89	17	37.20	37.30	0	20,552	0.00%
2022/01/14	2	36.05	22	35.99	35.95	-20	20,443	-0.10%
2022/01/13	1	36.75	6	36.80	37.10	-5	20,335	-0.02%
2022/01/12	42	37.59	30	38.01	37.45	12	20,214	0.06%
2022/01/11	49	38.91	43	38.88	37.55	6	20,073	0.03%
2022/01/10	8	38.07	11	38.27	38.45	-3	19,660	-0.02%
2022/01/07	32	38.19	23	38.51	37.35	9	19,465	0.05%
2022/01/06	13	39.25	22	39.27	39.50	-9	19,166	-0.05%
2022/01/05	169	40.85	160	39.84	39.50	9	18,951	0.05%	大買/大賣/
2022/01/04	24	41.04	26.5	40.90	40.25	-2.5	18,610	-0.01%
2022/01/03	31	42.28	25	41.74	41.15	6	18,251	0.03%
2021/12/30	42	41.65	25	41.70	41.95	17	17,911	0.09%
2021/12/29	195.5	42.66	204	42.60	42.10	-8.6	17,373	-0.05%	大買/大賣/
2021/12/28	179	41.86	108	41.26	40.50	71	15,699	0.45%	大買/大賣/
2021/12/27	31	40.85	76.7	41.76	42.70	-45.7	14,005	-0.33%
2021/12/24	116	39.44	138.2	39.31	38.85	-22.2	13,294	-0.17%	大買/大賣/
2021/12/23	71	38.55	89	38.64	37.80	-18	12,482	-0.14%
2021/12/22	223.1	38.60	273.1	38.46	38.50	-50	12,182	-0.41%	大買/大賣/
2021/12/21	178	38.27	110.1	38.13	38.45	67.9	11,477	0.59%	大買/大賣/
2021/12/20	136	35.57	150.1	36.24	36.05	-14.1	10,414	-0.14%	大買/大賣/
2021/12/17	16.1	34.21	4	35.06	33.65	12.1	9,733	0.12%
2021/12/16	3	35.13	42.1	35.43	36.05	-39.1	9,412	-0.42%
2021/12/15	0	0.00	1	32.95	32.80	-1	9,053	-0.01%
2021/12/14	8	32.28	0	0.00	32.30	8	9,050	0.09%
2021/12/13	17	33.90	16	34.15	34.20	1	8,968	0.01%
2021/12/10	11	34.50	11.1	33.95	33.30	-0.1	8,917	0.00%
2021/12/09	8	34.43	5	34.45	34.50	3	8,842	0.03%
2021/12/08	10	33.88	4	33.34	33.95	6	8,733	0.07%
2021/12/07	10	33.07	11	32.80	32.60	-1	8,647	-0.01%
2021/12/06	4	33.76	3	33.87	33.40	1	8,549	0.01%
2021/12/03	8	34.85	4	34.96	34.55	4	8,465	0.05%
2021/12/02	33	34.25	5	34.17	33.55	28	8,302	0.34%
2021/12/01	11	34.68	15	34.50	34.80	-4	8,172	-0.05%
2021/11/30	10	33.70	8	34.21	33.90	2	8,102	0.02%
2021/11/29	9	33.39	6	33.18	33.10	3	8,091	0.04%
2021/11/26	11	33.32	13	34.47	32.85	-2	7,950	-0.03%
2021/11/25	0.5	34.80	1.2	35.04	34.80	-0.7	7,753	-0.01%
2021/11/24	26	35.30	36	35.95	35.90	-10	7,591	-0.13%
2021/11/23	55.1	36.10	18	35.76	34.95	37.1	7,330	0.51%
2021/11/22	17	38.20	28	39.05	38.80	-11	6,895	-0.16%
2021/11/19	42	38.56	65	38.46	39.20	-23	6,507	-0.35%
2021/11/18	96	38.97	94	39.04	38.50	2	5,837	0.03%
2021/11/17	72	36.25	60.1	36.99	37.60	11.9	4,400	0.27%
2021/11/16	28	34.18	46.1	34.19	34.20	-18.1	3,005	-0.60%
2021/11/15	9	30.18	45.2	30.64	31.10	-36.2	2,274	-1.59%
2021/11/12	16	28.78	7	29.14	28.75	9	1,980	0.45%
2021/11/11	4	29.09	24	28.90	28.60	-20	2,165	-0.92%
2021/11/10	27	29.27	0	0.00	29.45	27	2,166	1.25%
2021/11/03	4	27.08	8	27.30	27.50	-4	2,245	-0.18%
2021/11/01	10	28.19	5	27.90	28.00	5	2,317	0.22%
2021/10/28	0	0.00	5	27.49	27.40	-5	2,345	-0.21%
2021/10/21	0	0.00	3	26.37	25.95	-3	2,603	-0.12%
2021/10/18	0	0.00	20	25.20	25.35	-20	3,608	-0.55%
2021/10/12	0	0.00	6	24.65	24.70	-6	4,056	-0.15%
2021/10/08	1	25.45	3	25.57	25.50	-2	4,823	-0.04%
2021/10/07	2	24.75	0	0.00	25.60	2	4,935	0.04%
2021/10/06	6	23.72	0	0.00	23.70	6	5,063	0.12%
2021/10/01	2	25.20	0	0.00	24.35	2	5,272	0.04%
2021/09/30	1	26.00	1	25.95	25.95	0	5,252	0.00%
2021/09/29	8	25.71	0	0.00	25.50	8	5,263	0.15%
2021/09/28	4	26.63	2	26.50	26.50	2	5,300	0.04%
2021/09/24	3	27.05	3	27.20	27.00	0	5,293	0.00%
2021/09/23	3	26.90	0	0.00	26.70	3	5,300	0.06%
2021/09/22	1	26.75	0	0.00	26.80	1	5,317	0.02%
2021/09/17	1	27.50	0	0.00	27.35	1	5,323	0.02%
2021/09/16	16	27.49	0	0.00	27.05	16	5,331	0.30%
2021/09/15	3	28.32	5	28.24	28.15	-2	5,410	-0.04%
2021/09/14	1	29.30	1	29.00	28.95	0	5,463	0.00%
2021/09/13	4	30.01	1	29.25	29.30	3	5,467	0.05%
2021/09/10	4	29.76	0	0.00	30.25	4	5,451	0.07%
2021/09/09	2	28.75	1	29.15	29.20	1	5,430	0.02%
2021/09/07	2	28.85	1	29.15	28.90	1	5,441	0.02%
2021/09/06	3	30.77	1	29.75	29.10	2	5,416	0.04%
2021/09/02	4	30.46	0	0.00	30.15	4	5,393	0.07%
2021/09/01	0	0.00	4	30.35	30.15	-4	5,312	-0.08%
2021/08/31	0	0.00	4.3	29.26	29.55	-4.3	5,288	-0.08%
2021/08/27	1	28.80	0	0.00	28.80	1	5,387	0.02%
2021/08/26	3	29.10	5	28.86	29.00	-2	5,391	-0.04%
2021/08/25	0	0.00	10	28.15	28.45	-10	5,395	-0.19%
2021/08/20	0	0.00	10	25.93	25.75	-10	5,402	-0.19%
2021/08/19	0	0.00	2	26.40	26.00	-2	5,399	-0.04%
2021/08/18	0	0.00	3	25.90	27.40	-3	5,390	-0.06%
2021/08/17	1	26.90	1	27.00	26.55	0	5,404	0.00%
2021/08/16	1	27.40	1	27.00	26.90	0	5,210	0.00%
2021/08/13	5	28.69	0	0.00	28.00	5	5,211	0.10%
2021/08/12	1	29.15	7	28.74	29.35	-6	5,205	-0.12%
2021/08/11	21	28.86	7	28.40	28.30	14	5,234	0.27%
2021/08/10	5	29.59	26	29.59	29.55	-21	5,218	-0.40%
2021/08/09	2	29.83	11	29.72	29.60	-9	5,237	-0.17%
2021/08/06	8	30.82	12	30.80	30.65	-4	5,251	-0.08%
2021/08/05	2	30.75	1	30.70	30.50	1	5,237	0.02%
2021/08/04	14	30.58	13	30.43	30.40	1	5,317	0.02%
2021/08/03	5	30.66	2	30.90	30.70	3	5,392	0.06%
2021/08/02	0	0.00	2	30.15	29.70	-2	5,327	-0.04%
2021/07/30	2	30.30	1	30.05	29.65	1	5,358	0.02%
2021/07/29	2	29.70	2	29.05	29.45	0	5,364	0.00%
2021/07/28	13	29.38	4	29.49	29.05	9	5,426	0.17%
2021/07/27	43.1	31.33	32.1	31.32	30.40	11	5,510	0.20%
2021/07/26	39	32.60	96	32.81	31.95	-57	5,751	-0.99%
2021/07/23	85.1	32.08	28.5	32.16	32.75	56.6	5,687	0.99%
2021/07/22	95	31.28	95	31.65	32.15	0	5,445	0.00%
2021/07/21	23.1	30.05	31	30.21	29.85	-7.9	5,087	-0.16%
2021/07/20	16	28.88	15	28.72	28.60	1	4,914	0.02%
2021/07/19	21	29.15	26	29.01	29.00	-5	4,937	-0.10%
2021/07/16	19	29.71	18	29.36	29.55	1	4,978	0.02%
2021/07/15	61.1	31.38	64.1	31.97	29.75	-3	5,020	-0.06%
2021/07/14	22	29.40	9	30.57	31.00	13	4,303	0.30%
2021/07/13	25.1	29.79	52	29.81	29.20	-26.9	4,212	-0.64%
2021/07/12	120.1	29.65	46	29.53	30.00	74.1	4,084	1.81%	大買/
2021/07/09	0	0.00	1	28.30	28.40	-1	3,924	-0.03%
2021/07/08	2	28.18	0	0.00	28.15	2	3,980	0.05%
2021/07/06	1	28.00	2	28.65	27.95	-1	4,063	-0.02%
2021/07/05	22	28.62	5	28.60	28.30	17	4,169	0.41%
2021/07/02	2	27.30	0	0.00	27.65	2	4,392	0.05%
2021/07/01	1	27.10	0	0.00	27.10	1	4,503	0.02%
2021/06/29	5	28.10	0	0.00	27.40	5	4,592	0.11%
2021/06/28	2	27.73	34	28.04	28.00	-32	4,656	-0.69%
2021/06/25	2	28.15	6	28.12	28.00	-4	4,653	-0.09%
2021/06/24	23	28.40	13	28.36	28.50	10	4,636	0.22%
2021/06/23	9	27.95	13	27.74	27.70	-4	4,510	-0.09%
2021/06/21	3	26.40	0	0.00	26.20	3	4,503	0.07%
2021/06/16	5	27.00	0	0.00	26.75	5	4,700	0.11%
2021/06/15	1	27.45	1	27.55	27.55	0	4,734	0.00%
2021/06/11	11	27.74	1	27.70	27.30	10	4,847	0.21%
2021/06/10	1	27.60	6	27.58	27.55	-5	5,292	-0.09%
2021/06/09	26	27.05	28	26.88	27.00	-2	5,406	-0.04%
2021/06/01	6	27.28	1	27.20	27.30	5	5,540	0.09%
2021/05/31	1	26.50	0	0.00	26.50	1	5,655	0.02%
2021/05/27	0	0.00	2	25.85	25.65	-2	5,669	-0.04%
2021/05/25	14	25.77	15	25.56	25.40	-1	5,697	-0.02%
2021/05/24	1	24.95	0	0.00	24.85	1	5,695	0.02%
2021/05/19	2	23.55	1	23.10	23.95	1	5,765	0.02%
2021/05/18	3	22.57	2	22.65	22.65	1	5,860	0.02%
2021/05/17	1.1	20.84	15	21.40	20.60	-13.9	5,872	-0.24%
2021/05/14	1	22.80	1	23.00	22.85	0	5,832	0.00%
2021/05/13	2	23.20	0	0.00	22.95	2	5,788	0.03%
2021/05/12	2.1	24.99	11	23.05	22.95	-8.9	5,759	-0.15%
2021/05/11	0.1	26.50	9	26.41	25.50	-8.9	5,694	-0.16%
2021/05/10	4.1	27.90	1	28.00	27.75	3.1	5,618	0.06%
2021/05/07	7	28.56	8	28.50	28.70	-1	5,622	-0.02%
2021/05/06	2	28.20	1	27.65	27.60	1	5,592	0.02%
2021/05/05	5	28.07	0	0.00	28.00	5	5,559	0.09%
2021/05/04	1	29.30	31	30.62	28.95	-30	5,481	-0.55%
2021/05/03	41.5	32.37	4	33.25	31.50	37.5	5,347	0.70%
2021/04/29	0	0.00	13	34.70	35.00	-13	5,012	-0.26%
2021/04/28	2	32.38	1	32.15	31.85	1	4,911	0.02%
2021/04/27	7	32.13	18	31.60	31.35	-11	4,868	-0.23%
2021/04/26	50	32.34	4	32.05	31.50	46	4,819	0.95%
2021/04/23	2	31.65	0	0.00	31.45	2	4,781	0.04%
2021/04/22	3	31.40	3	31.80	30.20	0	4,736	0.00%
2021/04/21	6	32.08	6	31.89	31.75	0	4,716	0.00%
2021/04/20	6	30.85	5	30.70	30.85	1	4,625	0.02%
2021/04/19	2.1	29.85	0	0.00	30.00	2.1	4,658	0.05%
2021/04/16	4	30.56	0	0.00	30.25	4	4,789	0.08%
2021/04/15	0	0.00	2	29.98	30.45	-2	4,835	-0.04%
2021/04/14	5	29.66	14	29.38	29.75	-9	4,875	-0.18%
2021/04/13	2	30.93	0	0.00	30.65	2	4,971	0.04%
2021/04/12	2	31.45	1	31.45	31.40	1	5,074	0.02%
2021/04/09	12	31.90	4	31.90	31.45	8	5,308	0.15%
2021/04/08	46	32.47	14	32.63	32.50	32	5,258	0.61%
2021/04/07	11	31.77	9	31.53	31.55	2	5,053	0.04%
2021/04/06	0	0.00	2	30.85	30.80	-2	4,980	-0.04%
2021/04/01	2	30.58	4	30.33	30.55	-2	5,039	-0.04%
2021/03/31	2	30.43	4	30.23	30.25	-2	5,029	-0.04%
2021/03/25	1	29.60	1	29.55	29.40	0	5,195	0.00%
2021/03/24	1	29.90	0	0.00	29.55	1	5,198	0.02%
2021/03/23	0	0.00	2	29.90	29.80	-2	5,216	-0.04%
2021/03/22	5	30.80	6	31.17	30.75	-1	5,186	-0.02%
2021/03/19	2	30.15	10	29.87	30.15	-8	5,115	-0.16%
2021/03/18	2	30.05	0	0.00	29.95	2	5,102	0.04%
2021/03/17	53	30.24	115	30.05	29.85	-62	5,176	-1.20%	大賣/
2021/03/16	141	31.87	89	31.42	31.05	52	5,162	1.01%	大買/
2021/03/15	13	29.40	2	30.65	30.65	11	4,861	0.23%
2021/03/12	2	27.65	0	0.00	27.90	2	5,045	0.04%
2021/03/11	0	0.00	2	27.55	27.70	-2	5,136	-0.04%
2021/03/08	1	27.65	0	0.00	27.60	1	5,408	0.02%
2021/03/05	18	29.07	14	28.86	28.50	4	5,581	0.07%
2021/03/04	0	27.85	10	28.60	28.60	-10	5,586	-0.18%
2021/03/03	1	27.60	0	0.00	27.85	1	5,597	0.02%
2021/03/02	0	0.00	1	28.45	28.35	-1	5,806	-0.02%
2021/02/26	2	28.50	0	0.00	28.45	2	6,243	0.03%
2021/02/25	1	28.40	0	0.00	28.40	1	6,738	0.01%
2021/02/24	3	29.05	0	0.00	28.65	3	7,997	0.04%
2021/02/23	0	0.00	1	29.20	29.00	-1	9,073	-0.01%
2021/02/22	1	28.90	10	28.99	28.90	-9	9,334	-0.10%
2021/02/19	10	28.92	5	28.89	29.15	5	9,409	0.05%
2021/02/18	5	29.82	1	28.80	29.95	4	9,480	0.04%
2021/02/17	4	27.96	0	0.00	28.20	4	9,364	0.04%
2021/02/05	1	27.20	20	26.90	26.90	-19	9,352	-0.20%
2021/02/03	0	0.00	1	27.10	26.90	-1	9,490	-0.01%
2021/02/02	0	0.00	3	26.68	26.70	-3	9,535	-0.03%
2021/02/01	0.1	25.60	0	0.00	25.95	0.1	9,590	0.00%
2021/01/29	11.2	25.77	0	0.00	25.65	11.2	9,685	0.12%
2021/01/28	0	0.00	5	26.76	26.60	-5	9,714	-0.05%
2021/01/27	11	27.66	7	27.39	27.40	4	9,929	0.04%
2021/01/26	0.1	27.65	0	0.00	27.20	0.1	10,009	0.00%
2021/01/22	0	0.00	1	27.05	27.40	-1	10,238	-0.01%
2021/01/21	1	27.40	4	27.03	26.90	-3	10,427	-0.03%
2021/01/20	1.3	27.02	4	27.40	26.80	-2.7	10,967	-0.02%
2021/01/19	3	28.68	2	28.55	28.30	1	11,098	0.01%
2021/01/18	1	27.90	7	28.33	28.20	-6	11,831	-0.05%
2021/01/15	1	29.10	0	0.00	28.60	1	12,225	0.01%
2021/01/14	2	29.55	2	29.63	29.65	0	12,507	0.00%
2021/01/13	0	0.00	1	28.90	28.80	-1	12,598	-0.01%
2021/01/12	12.2	28.40	0	0.00	28.35	12.2	12,580	0.10%
2021/01/11	11.4	29.19	55	28.97	29.10	-43.7	12,496	-0.35%
2021/01/08	5	30.42	0	0.00	30.45	5	12,341	0.04%
2021/01/07	3.3	30.36	0	0.00	30.60	3.3	12,288	0.03%
2021/01/06	4.6	30.88	2	31.45	30.40	2.6	12,229	0.02%
2021/01/05	16.3	32.66	13	32.71	32.35	3.3	12,069	0.03%
2021/01/04	10	32.55	5.7	33.08	33.50	4.3	12,059	0.04%
2020/12/30	1	32.00	4	31.51	31.55	-3	11,785	-0.03%
2020/12/29	3	30.75	37	31.08	30.60	-34	11,705	-0.29%
2020/12/28	16	32.45	15	31.72	31.45	1	11,649	0.01%
2020/12/25	45	31.56	1	31.25	31.60	44	11,527	0.38%
2020/12/24	13	31.73	14	31.76	31.30	-1	11,481	-0.01%
2020/12/23	7	30.80	6	31.31	31.10	1	11,414	0.01%
2020/12/22	10	30.90	0	0.00	30.00	10	11,371	0.09%
2020/12/21	5	30.80	0	0.00	30.50	5	11,318	0.04%
2020/12/18	4	30.43	2	30.35	30.30	2	11,252	0.02%
2020/12/16	4.2	30.56	1	30.45	30.50	3.2	11,203	0.03%
2020/12/15	1	30.20	1	30.20	30.10	0	11,195	0.00%
2020/12/11	1	30.95	11	30.99	30.75	-10	11,187	-0.09%
2020/12/10	4	31.70	2.3	31.96	31.80	1.7	11,294	0.01%
2020/12/09	6	32.39	10.2	32.35	32.25	-4.2	11,269	-0.04%
2020/12/08	45	32.23	59	32.01	32.35	-14	11,115	-0.13%
2020/12/07	2	30.20	0	0.00	30.35	2	10,796	0.02%
2020/12/04	1	31.20	13	31.27	30.90	-12	10,693	-0.11%
2020/12/03	20	31.48	21	31.42	30.70	-1	10,603	-0.01%
2020/12/02	11	31.08	14	31.68	31.00	-3	10,529	-0.03%
2020/12/01	31	31.66	5	31.90	32.30	26	10,377	0.25%
2020/11/30	10	30.98	29	31.09	30.80	-19	10,174	-0.19%
2020/11/27	7	31.04	24.6	31.28	31.60	-17.6	10,085	-0.17%
2020/11/26	29	31.84	14	32.06	31.60	15	9,960	0.15%
2020/11/25	35	32.64	13	32.45	32.90	22	9,749	0.23%
2020/11/24	25.7	33.60	25	33.86	32.35	0.7	9,307	0.01%
2020/11/23	93	35.56	66.5	35.92	34.45	26.5	8,807	0.30%
2020/11/20	63	34.35	43	34.28	34.25	20	7,540	0.26%
2020/11/19	6	30.60	13.4	31.63	32.05	-7.4	6,443	-0.11%
2020/11/18	5	29.24	1	29.25	29.15	4	6,167	0.06%
2020/11/17	26	28.96	6.9	28.91	28.85	19.1	6,083	0.31%
2020/11/13	8	27.56	3	27.65	27.75	5	6,086	0.08%
2020/11/12	6	27.66	18	28.01	27.65	-12	6,186	-0.19%
2020/11/11	7.1	27.57	3	27.20	27.25	4.1	6,147	0.07%
2020/11/10	10	27.66	41	27.88	27.50	-31	6,138	-0.51%
2020/11/09	32	28.15	23	28.29	28.30	9	6,107	0.15%
2020/11/06	40.1	29.28	43	28.81	28.75	-3	6,048	-0.05%
2020/11/05	2	28.70	6	28.83	28.75	-4	6,016	-0.07%
2020/11/04	15	29.30	18	29.68	28.55	-3	5,975	-0.05%
2020/11/03	5	29.08	13	29.05	28.90	-8	5,809	-0.14%
2020/11/02	13	28.43	9	28.24	28.15	4	5,899	0.07%
2020/10/30	51	29.81	38	29.14	28.85	13	5,835	0.22%
2020/10/29	28	29.41	29.8	29.87	30.25	-1.8	5,724	-0.03%
2020/10/28	62	30.69	58	30.90	29.60	4	5,549	0.07%
2020/10/27	17	29.31	11	29.18	29.00	6	4,977	0.12%
2020/10/26	63	28.75	58	28.85	29.60	5	4,874	0.10%
2020/10/23	17	27.71	33	27.93	28.15	-16	4,240	-0.38%
2020/10/22	23.5	26.61	27	26.32	25.60	-3.5	4,063	-0.09%
2020/10/21	1	26.40	7	27.10	27.20	-6	4,189	-0.14%
2020/10/15	1	24.50	2	25.05	24.50	-1	4,873	-0.02%
2020/10/13	0	0.00	30	24.20	24.50	-30	4,986	-0.60%
2020/10/12	34	25.43	32	24.96	24.80	2	5,011	0.04%
2020/10/08	27	24.53	7	24.22	24.60	20	4,909	0.41%
2020/10/07	6	24.42	6	23.92	24.30	0	4,939	0.00%
2020/10/06	1	23.30	1	23.40	23.55	0	5,031	0.00%
2020/10/05	1	23.35	0	0.00	23.15	1	5,164	0.02%
2020/09/29	2	23.25	0	0.00	22.65	2	5,670	0.04%
2020/09/25	1	22.00	0	0.00	22.30	1	6,705	0.01%
2020/09/24	11	23.77	0	0.00	23.50	11	7,220	0.15%
2020/09/23	0	0.00	1	24.15	24.15	-1	7,308	-0.01%
2020/09/22	2	24.15	1	24.20	24.10	1	7,451	0.01%
2020/09/21	2	24.75	0	0.00	24.75	2	7,592	0.03%
2020/09/17	26	25.20	28	25.20	25.15	-2	7,869	-0.03%
2020/09/16	5	25.50	0	0.00	25.10	5	8,419	0.06%
2020/09/15	3	26.78	16	26.46	26.25	-13	8,361	-0.16%
2020/09/14	2	25.45	16	25.99	26.60	-14	8,192	-0.17%
2020/09/10	3	24.90	1	24.95	24.15	2	8,205	0.02%
2020/09/08	4	24.35	0	0.00	24.20	4	8,219	0.05%
2020/09/04	0	0.00	2	24.60	24.65	-2	8,351	-0.02%
2020/09/03	3	25.10	1	25.15	24.70	2	8,335	0.02%
2020/09/02	16	25.43	11	25.24	25.25	5	8,359	0.06%
2020/09/01	0	0.00	2	24.35	24.35	-2	8,310	-0.02%
2020/08/28	2	24.20	0	0.00	24.20	2	8,290	0.02%
2020/08/26	2	24.85	0	0.00	24.85	2	8,479	0.02%
2020/08/24	3	24.60	0	0.00	24.45	3	8,550	0.04%
2020/08/21	1	24.45	1	24.35	24.60	0	8,555	0.00%
2020/08/20	5	24.70	2	23.60	23.85	3	8,522	0.04%
2020/08/19	12	26.39	12	26.25	26.00	0	8,427	0.00%
2020/08/18	27	26.28	3	26.38	26.20	24	8,396	0.29%
2020/08/17	27	28.51	42	28.31	28.40	-15	8,285	-0.18%
2020/08/14	10	27.55	3	27.00	27.80	7	8,243	0.08%
2020/08/13	6	27.49	16	27.21	26.85	-10	8,268	-0.12%
2020/08/12	16	26.72	16	26.60	26.90	0	8,265	0.00%
2020/08/11	23	27.18	12	27.46	26.80	11	8,280	0.13%
2020/08/10	5	28.10	0	0.00	27.90	5	8,278	0.06%
2020/08/07	2	28.00	19	28.16	28.10	-17	8,298	-0.20%
2020/08/06	40	29.57	13.4	29.98	28.65	26.6	8,263	0.32%
2020/08/05	1	28.15	2	28.03	28.50	-1	8,069	-0.01%
2020/08/04	3	28.30	11	28.42	27.90	-8	8,049	-0.10%
2020/08/03	1	28.10	15	28.07	28.00	-14	8,009	-0.17%
2020/07/31	0	0.00	30	28.01	27.80	-30	8,004	-0.37%
2020/07/30	14	28.27	1	28.20	28.30	13	8,029	0.16%
2020/07/29	26	26.90	9	27.33	27.25	17	7,957	0.21%
2020/07/28	13	28.66	22	28.72	27.40	-9	7,841	-0.11%
2020/07/27	21.2	31.78	29	31.61	30.40	-7.8	7,617	-0.10%
2020/07/24	14	30.55	18.7	31.76	32.10	-4.7	7,181	-0.07%
2020/07/23	20	29.08	12	28.91	29.20	8	6,628	0.12%
2020/07/22	3	29.70	0	0.00	29.60	3	6,567	0.05%
2020/07/21	0	0.00	2	29.40	29.40	-2	6,486	-0.03%
2020/07/20	0	0.00	5.2	27.21	27.45	-5.2	6,394	-0.08%
2020/07/17	9.5	27.93	13	28.09	27.40	-3.5	6,359	-0.06%
2020/07/16	2.1	27.90	6	28.36	28.15	-3.9	6,363	-0.06%
2020/07/15	7.5	27.85	0	0.00	27.50	7.5	6,347	0.12%
2020/07/14	5	28.54	5.8	28.58	27.90	-0.8	6,334	-0.01%
2020/07/13	7	27.74	15.5	28.06	29.60	-8.5	6,287	-0.14%
2020/07/10	8	28.48	2	29.28	28.95	6	6,155	0.10%
2020/07/09	15	31.99	39.3	31.76	31.40	-24.3	6,083	-0.40%
2020/07/08	39.5	33.54	16.5	33.77	33.00	23	5,942	0.39%
2020/07/07	65	34.27	60	33.97	34.20	5	5,589	0.09%
2020/07/06	26	30.67	27.8	32.05	32.15	-1.8	4,892	-0.04%
2020/07/03	13	28.56	26	28.75	29.25	-13	4,582	-0.28%
2020/07/02	5	26.60	19.9	26.60	26.60	-14.9	4,051	-0.37%
2020/07/01	2	23.78	6	23.94	24.20	-4	3,952	-0.10%
2020/06/30	21	22.36	5	22.89	22.00	16	3,806	0.42%
2020/06/29	4	23.66	5	23.54	23.60	-1	3,652	-0.03%
2020/06/24	4	23.79	8	23.99	23.80	-4	3,517	-0.11%
2020/06/23	46	24.20	23	24.52	23.65	23	3,383	0.68%
2020/06/19	4	20.90	0.3	20.90	20.90	3.7	2,835	0.13%
2020/06/18	2	18.70	5	18.53	19.00	-3	2,799	-0.11%
2020/06/16	0	0.00	2	18.03	17.90	-2	2,761	-0.07%
2020/06/15	7	17.67	0	0.00	17.55	7	2,795	0.25%
2020/06/12	0	0.00	1	17.50	18.00	-1	2,825	-0.04%
2020/06/11	3	18.30	4	18.00	17.75	-1	2,856	-0.04%
2020/06/04	0	0.00	2	17.95	17.75	-2	3,498	-0.06%
2020/06/03	0	0.00	4	18.08	17.95	-4	3,504	-0.11%
2020/06/02	4	18.38	2	17.93	18.00	2	3,450	0.06%
2020/06/01	0	0.00	1	17.10	18.10	-1	3,347	-0.03%
2020/05/28	1	16.80	0	0.00	16.65	1	3,311	0.03%
2020/05/26	0	16.75	0	0.00	16.85	0	3,346	0.00%
2020/05/20	1	17.70	1	17.50	17.05	0	3,413	0.00%
2020/05/19	0	0.00	20	16.65	17.00	-20	3,382	-0.59%
2020/05/18	0	0.00	2	17.60	16.80	-2	3,366	-0.06%
2020/05/15	21	17.43	1	17.35	17.05	20	3,320	0.60%
2020/05/14	1	17.25	4	17.08	16.50	-3	3,236	-0.09%
2020/05/13	4	16.60	2	17.05	17.05	2	3,205	0.06%
2020/05/12	1	16.20	0	0.00	16.20	1	3,189	0.03%
2020/05/08	0	0.00	2	16.70	16.75	-2	3,171	-0.06%
2020/05/06	0	0.00	4	16.59	16.25	-4	3,159	-0.13%
2020/05/05	1	16.10	1	15.80	15.85	0	3,111	0.00%
2020/04/29	0	0.00	1	15.20	15.25	-1	3,165	-0.03%
2020/04/27	0	0.00	4	14.85	14.95	-4	3,192	-0.13%
2020/04/24	0	0.00	4	14.89	14.65	-4	3,181	-0.13%
2020/04/23	1	14.75	0	0.00	15.00	1	3,162	0.03%
2020/04/21	5	14.91	1	14.95	14.45	4	3,198	0.13%
2020/04/17	1	14.80	25	14.99	14.25	-24	3,128	-0.77%
2020/04/16	1	14.50	0	0.00	14.55	1	3,171	0.03%
2020/04/15	0	0.00	3	14.35	14.40	-3	3,262	-0.09%
2020/04/14	28	14.31	20	14.65	14.25	8	3,270	0.24%
2020/04/10	0	0.00	5	13.70	14.05	-5	3,200	-0.16%
2020/04/08	1	13.60	1	14.10	13.95	0	3,187	0.00%
2020/04/01	1	12.65	0	0.00	12.70	1	3,142	0.03%
2020/03/31	0.7	12.30	0	0.00	12.35	0.7	3,164	0.02%
2020/03/25	0	0.00	1	12.50	12.40	-1	3,166	-0.03%
2020/03/24	10	11.94	10	12.10	11.95	0	3,159	0.00%
2020/03/23	1	11.55	0	0.00	11.20	1	3,168	0.03%
2020/03/19	5	11.55	26	11.55	11.55	-21	3,254	-0.65%
2020/03/18	31	13.38	0.2	13.00	12.80	30.8	3,202	0.96%
2020/03/17	2	13.63	0	0.00	13.10	2	3,214	0.06%
2020/03/16	2	14.30	10	14.30	14.30	-8	3,185	-0.25%
2020/03/13	15.5	15.79	30	15.93	15.80	-14.5	3,098	-0.47%
2020/03/12	22	18.20	20	18.35	17.50	2	2,996	0.07%
2020/03/11	12	18.73	5	18.70	18.20	7	2,638	0.27%
2020/03/10	0	0.00	6	17.05	17.15	-6	2,373	-0.25%
2020/03/09	1	17.40	1	18.10	17.35	0	2,341	0.00%
2020/03/06	5	18.10	2	18.20	18.05	3	2,318	0.13%
2020/03/05	0	0.00	3	18.18	17.90	-3	2,305	-0.13%
2020/02/27	7.1	17.32	1	17.70	16.90	6.1	2,256	0.27%
2020/02/26	2	18.23	2.6	18.03	17.75	-0.6	2,319	-0.03%
2020/02/25	0	0.00	3	17.75	18.00	-3	2,239	-0.13%
2020/02/24	0	0.00	1	17.75	17.75	-1	2,263	-0.04%
2020/02/21	0	0.00	4	17.98	17.80	-4	2,299	-0.17%
2020/02/20	1	18.05	5	17.80	17.95	-4	2,447	-0.16%
2020/02/19	0	0.00	1	17.60	17.45	-1	2,537	-0.04%
2020/02/13	2	16.60	2	16.30	16.25	0	2,535	0.00%
2020/02/10	0	0.00	1	16.10	16.10	-1	2,563	-0.04%
2020/02/04	0	0.00	0.6	15.90	15.90	-0.6	2,865	-0.02%
2020/01/31	2	16.33	2	16.60	15.95	0	3,036	0.00%
2020/01/30	9	16.64	0	0.00	16.40	9	3,109	0.29%
2020/01/20	3	18.40	0	0.00	18.20	3	3,153	0.10%
2020/01/17	0	0.00	1	18.30	18.25	-1	3,259	-0.03%
2020/01/16	7	18.19	9	18.33	18.20	-2	3,353	-0.06%
2020/01/15	0	0.00	4	18.25	18.05	-4	3,567	-0.11%
2020/01/10	0	0.00	1	18.20	17.80	-1	4,358	-0.02%
2020/01/08	1	17.35	0	0.00	17.15	1	4,512	0.02%
2020/01/07	4	17.35	0	0.00	17.20	4	4,716	0.08%
2020/01/03	0	0.00	31	17.97	17.75	-31	5,312	-0.58%
2019/12/31	1	17.90	0	0.00	17.90	1	6,203	0.02%
2019/12/30	1	18.05	0	0.00	18.00	1	7,333	0.01%
2019/12/27	5	18.00	0	0.00	17.95	5	8,465	0.06%
2019/12/25	0	0.00	3.2	18.04	18.05	-3.2	9,302	-0.03%
2019/12/19	1	18.90	0	0.00	18.90	1	9,385	0.01%
2019/12/17	1	19.10	1	19.25	19.20	0	9,449	0.00%
2019/12/13	0	0.00	40	17.80	18.05	-40	9,373	-0.43%
2019/12/12	2.4	18.49	2	18.00	17.90	0.4	9,555	0.00%
2019/12/11	3	18.20	3	18.15	18.40	0	9,579	0.00%
2019/12/10	1	18.05	10.9	17.96	17.90	-9.9	9,626	-0.10%
2019/12/06	0	0.00	5	18.15	18.10	-5	9,741	-0.05%
2019/12/05	7.7	18.00	0	0.00	17.90	7.7	10,042	0.08%
2019/12/04	1	18.00	0	0.00	17.95	1	10,172	0.01%
2019/12/03	0	0.00	1	18.10	18.20	-1	10,271	-0.01%
2019/12/02	1	18.00	0	0.00	17.90	1	10,317	0.01%
2019/11/27	2	19.10	0	0.00	19.00	2	10,725	0.02%
2019/11/26	2	19.25	3	19.30	19.10	-1	10,760	-0.01%
2019/11/25	0	0.00	5	19.50	19.50	-5	10,826	-0.05%
2019/11/22	15	18.84	5	19.25	18.75	10	10,773	0.09%
2019/11/21	7	19.10	4	19.28	19.10	3	10,801	0.03%
2019/11/20	3	19.15	2	19.33	19.10	1	10,899	0.01%
2019/11/19	4	19.35	14	19.20	19.35	-10	10,952	-0.09%
2019/11/18	7	18.94	7.3	18.93	19.40	-0.3	11,015	0.00%
2019/11/15	5	17.55	5	17.70	17.65	0	10,976	0.00%
2019/11/13	3	18.10	3	17.75	17.75	0	11,060	0.00%
2019/11/11	0	0.00	12	17.10	17.10	-12	11,095	-0.11%
2019/11/06	1	18.30	1	18.20	18.30	0	11,229	0.00%
2019/11/05	8	19.93	12.7	19.37	18.90	-4.7	11,211	-0.04%
2019/11/04	8	21.10	18.8	21.16	20.75	-10.8	11,288	-0.10%
2019/10/23	0	0.00	1	12.65	12.75	-1	11,215	-0.01%
2019/10/22	1	12.65	2	12.80	12.60	-1	11,234	-0.01%
2019/10/21	4	12.96	2	12.85	12.85	2	11,267	0.02%
2019/10/18	6	13.52	5	13.48	13.40	1	11,359	0.01%
2019/10/17	6	13.58	5	13.57	13.55	1	11,532	0.01%
2019/10/16	1	13.90	14	13.65	13.60	-13	11,948	-0.11%
2019/10/15	6	13.71	5	13.57	13.55	1	11,954	0.01%
2019/10/14	10	13.87	37	13.67	13.60	-27	12,085	-0.22%
2019/10/09	10	14.14	4	14.18	14.30	6	12,259	0.05%
2019/10/08	2	14.18	5	14.11	14.10	-3	12,546	-0.02%
2019/10/07	33	14.62	29	14.70	14.30	4	12,384	0.03%
2019/10/04	3	13.93	4	14.00	14.00	-1	11,820	-0.01%
2019/10/03	6	14.06	0	0.00	13.70	6	11,663	0.05%
2019/10/02	8	13.49	11	13.85	14.00	-3	11,503	-0.03%
2019/10/01	5	13.64	16	13.65	13.50	-11	11,294	-0.10%
2019/09/27	39	13.74	36	13.56	13.45	3	11,058	0.03%
2019/09/26	74	14.39	34	14.32	14.25	40	10,717	0.37%
2019/09/25	93	14.36	58	14.34	14.50	35	10,322	0.34%
2019/09/24	78	14.56	121	14.74	14.30	-43	9,829	-0.44%	大賣/
2019/09/23	98	13.48	41	13.66	14.00	57	8,719	0.65%
2019/09/20	40	12.19	62	12.40	12.85	-22	7,590	-0.29%
2019/09/19	0	0.00	16	11.49	11.70	-16	6,828	-0.23%
2019/09/18	3	11.23	2	11.30	11.20	1	6,718	0.01%
2019/09/16	1	11.30	15	11.40	11.25	-14	6,689	-0.21%
2019/09/12	0	0.00	2	11.45	11.40	-2	6,679	-0.03%
2019/09/11	2	11.40	0	0.00	11.35	2	6,622	0.03%
2019/09/10	9	11.35	2	11.65	11.35	7	6,614	0.11%
2019/09/09	0	0.00	8	11.75	11.80	-8	6,543	-0.12%
2019/09/06	9	11.68	1	11.75	11.70	8	6,571	0.12%
2019/09/05	31	11.96	24	12.02	11.75	7	6,568	0.11%
2019/09/04	14	11.50	11	11.72	11.90	3	6,586	0.05%
2019/09/03	3	11.75	3	11.45	11.45	0	6,510	0.00%
2019/09/02	16	11.60	0	0.00	11.60	16	6,438	0.25%
2019/08/30	2	11.80	1	11.75	11.55	1	6,404	0.02%
2019/08/29	173	12.00	26	11.97	11.70	147	6,326	2.32%	大買/鉅額交易
2019/08/28	26	11.58	11	11.67	11.55	15	5,999	0.25%
2019/08/27	3	11.45	11	11.61	11.45	-8	5,865	-0.14%
2019/08/26	5	11.52	7	11.41	11.35	-2	5,777	-0.03%
2019/08/23	2	11.65	6	11.42	11.50	-4	5,731	-0.07%
2019/08/22	15	11.69	46	11.46	11.40	-31	5,660	-0.55%
2019/08/21	14	11.73	9	12.01	11.65	5	5,538	0.09%
2019/08/20	2	11.63	2	11.65	11.45	0	5,295	0.00%
2019/08/19	7	11.67	0	0.00	11.55	7	5,280	0.13%
2019/08/16	2	11.35	0	0.00	11.30	2	5,185	0.04%
2019/08/15	2	11.35	2	11.10	11.10	0	5,133	0.00%
2019/08/14	43	11.70	2	11.48	11.30	41	5,099	0.80%
2019/08/13	3	11.32	1	11.40	11.30	2	4,980	0.04%
2019/08/12	9	11.66	14	11.83	11.80	-5	4,881	-0.10%
2019/08/08	3	10.45	14	10.78	11.05	-11	4,652	-0.24%
2019/08/07	4	10.30	7	10.05	10.05	-3	4,580	-0.07%
2019/08/06	8	10.25	1	10.30	10.50	7	4,524	0.15%
2019/08/05	5	10.90	4	10.84	10.60	1	4,498	0.02%
2019/08/02	14	10.93	1	10.90	10.90	13	4,487	0.29%
2019/08/01	7	11.31	5	11.36	11.20	2	4,462	0.04%
2019/07/31	4	11.30	6	11.31	11.30	-2	4,394	-0.05%
2019/07/30	9	11.18	8	11.14	11.05	1	4,383	0.02%
2019/07/29	6	11.57	24	11.60	11.50	-18	4,347	-0.41%
2019/07/26	34	11.93	13	11.90	11.65	21	4,311	0.49%
2019/07/25	6	12.02	10	12.02	12.10	-4	4,237	-0.09%
2019/07/24	8	11.78	5	11.82	11.90	3	4,191	0.07%
2019/07/23	13	11.87	14	11.77	11.75	-1	4,095	-0.02%
2019/07/22	13	12.52	13	12.36	12.20	0	3,954	0.00%
2019/07/19	9	12.42	35	12.36	12.50	-26	3,741	-0.69%
2019/07/18	77	12.29	68	12.33	11.90	9	3,469	0.26%
2019/07/17	6	11.59	3	11.47	11.70	3	2,972	0.10%
2019/07/16	17	11.21	13	11.10	11.20	4	2,851	0.14%
2019/07/15	50	10.57	15	10.71	11.10	35	2,618	1.34%
2019/07/12	6	9.85	9	10.03	10.20	-3	2,193	-0.14%
2019/07/11	2	9.24	2	9.29	9.30	0	1,790	0.00%
2019/07/08	2	9.64	0	0.00	9.43	2	1,772	0.11%
2019/07/04	1	9.39	0	0.00	9.69	1	1,754	0.06%
2019/07/03	2	9.60	0	0.00	9.40	2	1,737	0.12%
2019/07/02	0	0.00	1	9.60	9.53	-1	1,733	-0.06%
2019/06/25	1	9.17	0	0.00	9.16	1	1,843	0.05%
2019/06/24	1	9.36	0	0.00	9.36	1	1,876	0.05%
2019/06/21	4	9.79	12	9.66	9.53	-8	1,939	-0.41%
2019/06/20	3	9.73	2	9.74	9.71	1	2,043	0.05%
2019/06/19	13	9.67	57	9.59	9.70	-44	2,240	-1.96%
2019/06/17	2	9.83	0	0.00	9.71	2	2,223	0.09%
2019/06/14	5	9.98	7	9.86	9.66	-2	2,225	-0.09%
2019/06/13	3	9.72	0	0.00	9.53	3	2,158	0.14%
2019/06/12	51	9.55	8	10.06	9.91	43	2,123	2.02%
2019/06/06	1	9.30	0	0.00	9.33	1	1,901	0.05%
2019/06/05	1	9.30	0	0.00	9.24	1	1,899	0.05%
2019/05/22	2	8.83	6	8.82	8.85	-4	1,987	-0.20%
2019/05/21	6	8.93	1	8.90	8.90	5	2,011	0.25%
2019/05/20	0	0.00	8	8.64	8.59	-8	2,111	-0.38%
2019/05/17	9	9.25	0	0.00	9.12	9	2,087	0.43%
2019/05/14	1	9.54	1	9.65	9.69	0	2,084	0.00%
2019/05/10	4	9.83	4	9.61	9.46	0	2,047	0.00%
2019/05/06	1	10.10	20	10.30	10.05	-19	1,955	-0.97%
2019/05/03	0	0.00	9	10.65	10.55	-9	1,912	-0.47%
2019/05/02	38	10.57	31	10.52	10.50	7	1,889	0.37%
2019/04/26	0.2	12.05	0	0.00	12.05	0.2	1,724	0.01%
2019/04/23	4	12.80	2	12.70	12.70	2	1,702	0.12%
2019/04/22	1	12.50	0	0.00	12.50	1	1,691	0.06%
2019/04/12	1	12.70	0	0.00	12.60	1	1,867	0.05%
2019/04/11	3	13.40	5	13.12	13.00	-2	1,851	-0.11%
2019/04/09	0	0.00	1	13.30	13.35	-1	1,836	-0.05%
2019/04/03	5	13.60	5	13.51	13.45	0	1,809	0.00%
2019/03/29	4	13.80	5	13.57	13.55	-1	1,741	-0.06%
2019/03/27	0	0.00	0.2	13.95	13.95	-0.2	1,625	-0.01%
2019/03/26	3	13.80	28.1	13.57	13.50	-25.1	1,579	-1.59%
2019/03/25	30	14.13	5	13.97	13.65	25	1,506	1.66%
2019/03/22	8	13.24	12	13.49	13.90	-4	1,391	-0.29%
2019/03/21	2	12.70	2	12.75	12.70	0	1,257	0.00%
2019/03/20	4	12.70	0	0.00	12.70	4	1,262	0.32%
2019/03/19	2	12.85	0	0.00	12.85	2	1,266	0.16%
2019/02/27	0	0.00	2	12.55	12.50	-2	1,357	-0.15%
2019/02/26	0	0.00	2	12.60	12.60	-2	1,351	-0.15%
2019/02/25	1	12.70	0	0.00	12.70	1	1,347	0.07%
2019/02/22	1	13.10	1	13.10	12.90	0	1,320	0.00%
2019/02/21	2	12.85	0	0.00	12.95	2	1,247	0.16%
2019/02/20	0	0.00	2	12.55	12.35	-2	1,207	-0.17%
2019/02/19	2	12.85	4	12.66	12.60	-2	1,182	-0.17%
2019/02/15	0.1	11.60	0	0.00	11.65	0.1	1,069	0.01%
2019/02/14	2	11.90	0	0.00	11.85	2	1,094	0.18%
2019/02/13	0.1	11.65	0	0.00	11.65	0.1	1,086	0.01%
2019/01/30	0.6	11.50	0	0.00	11.35	0.6	1,076	0.05%
2019/01/29	0	0.00	17	11.55	11.55	-17	1,075	-1.58%
2019/01/28	0.1	11.80	0	0.00	11.65	0.1	1,074	0.01%
2019/01/15	5	11.45	4	11.40	11.50	1	1,112	0.09%
2019/01/10	0	0.00	1	11.75	11.80	-1	1,104	-0.09%
2019/01/07	0	0.00	1	11.80	11.95	-1	1,118	-0.09%
2019/01/04	6	11.79	0	0.00	11.70	6	1,128	0.53%
2018/12/20	0	0.00	2	11.60	11.55	-2	906	-0.22%
2018/12/17	0	0.00	1	12.00	11.85	-1	895	-0.11%
2018/12/14	3	12.50	0	0.00	12.20	3	879	0.34%
2018/12/11	0	0.00	22	12.27	12.10	-22	775	-2.84%
2018/12/06	21	12.18	2	11.70	11.60	19	729	2.60%
2018/12/04	0	0.00	1	12.20	11.90	-1	678	-0.15%
2018/11/22	0	0.00	30	10.56	10.55	-30	596	-5.03%
2018/11/21	0	0.00	114	10.42	10.55	-114	594	-19.19%	大賣/鉅額交易
2018/11/20	0	0.00	98	10.48	10.50	-98	590	-16.60%
2018/11/19	0	0.00	167	10.48	10.50	-167	585	-28.53%	大賣/鉅額交易
2018/11/16	0	0.00	142	10.43	10.35	-142	580	-24.47%	大賣/鉅額交易
2018/11/15	0	0.00	60	10.36	10.35	-60	573	-10.45%
2018/11/14	12	10.23	2	10.50	10.50	10	567	1.76%
2018/11/13	3.2	10.47	1	10.20	10.00	2.2	557	0.39%
2018/11/12	0	0.00	1	10.35	10.30	-1	520	-0.19%
2018/11/07	0	0.00	1	10.15	10.05	-1	546	-0.18%
2018/11/06	0	0.00	2	10.00	9.98	-2	563	-0.36%
2018/10/30	2	9.09	0	0.00	9.01	2	557	0.36%
2018/10/25	0	0.00	1	10.00	9.54	-1	552	-0.18%
2018/10/24	0	0.00	12	10.28	10.20	-12	540	-2.22%
2018/10/23	0	0.00	20	10.35	10.25	-20	545	-3.67%
2018/10/22	0	0.00	20	10.40	10.60	-20	546	-3.66%
2018/10/18	1	10.50	0	0.00	10.55	1	546	0.18%
2018/10/12	1	10.05	10	10.25	10.25	-9	567	-1.58%
2018/10/02	0.1	12.70	0	0.00	12.80	0.1	634	0.02%
2018/09/13	0	0.00	1	11.75	11.80	-1	1,263	-0.08%
2018/09/12	3	11.80	2	11.65	11.65	1	1,302	0.08%
2018/09/11	3	11.65	0	0.00	11.90	3	1,312	0.23%
2018/09/07	2	12.53	0	0.00	12.50	2	1,391	0.14%
2018/09/06	0.3	13.20	0	0.00	13.00	0.3	1,384	0.03%
2018/09/05	0.3	13.20	0	0.00	13.10	0.3	1,429	0.02%
2018/08/16	1	13.10	0	0.00	13.10	1	1,853	0.05%
2018/08/15	1	13.30	0	0.00	13.30	1	1,904	0.05%
2018/08/14	1	13.20	0	0.00	13.25	1	1,930	0.05%
2018/08/02	1	14.00	0	0.00	14.00	1	1,934	0.05%
2018/08/01	0.1	14.15	0	0.00	14.15	0.1	1,932	0.01%
2018/07/31	2	14.00	10	14.00	14.05	-8	1,945	-0.41%
2018/07/20	1	14.10	0	0.00	14.05	1	1,979	0.05%
2018/07/19	2	14.30	0	0.00	14.20	2	1,978	0.10%
2018/07/13	1	14.80	0	0.00	14.70	1	1,946	0.05%
2018/07/10	0.1	14.80	0	0.00	14.80	0.1	1,929	0.01%
2018/07/06	0	0.00	5	14.75	14.95	-5	1,934	-0.26%
2018/07/04	0	0.00	15	16.10	16.05	-15	1,902	-0.79%
2018/07/03	20	16.40	20	16.40	16.40	0	1,914	0.00%
2018/07/02	20	16.44	0	0.00	16.45	20	1,871	1.07%
2018/06/29	0	0.00	1	16.00	16.00	-1	1,812	-0.06%
2018/06/28	0	0.00	7	16.30	16.05	-7	1,804	-0.39%
2018/06/27	1	16.90	0	0.00	16.40	1	1,795	0.06%
2018/06/26	0	0.00	1	16.60	16.70	-1	1,615	-0.06%
2018/06/22	0	0.00	2	16.05	16.00	-2	1,549	-0.13%
2018/06/21	2	16.10	2	15.85	15.85	0	1,529	0.00%
2018/06/19	4	15.40	0	0.00	15.50	4	1,510	0.26%
2018/06/15	0	0.00	1	15.80	15.65	-1	1,441	-0.07%
2018/06/14	0	0.00	0	15.70	15.70	0	1,450	0.00%
2018/06/12	10	15.73	10	16.04	16.10	0	1,440	0.00%
2018/06/11	12	15.93	9	15.89	16.10	3	1,408	0.21%
2018/06/06	4	15.54	3	15.62	15.70	1	1,356	0.07%
2018/05/14	0	0.00	2	14.45	14.25	-2	1,369	-0.15%
2018/05/11	0	0.00	2	13.90	13.90	-2	1,388	-0.14%
2018/05/08	2	14.05	0	0.00	14.25	2	1,452	0.14%
2018/04/24	2.8	14.09	0	0.00	13.85	2.8	2,308	0.12%
2018/04/20	0	0.00	15	14.60	14.40	-15	2,423	-0.62%
2018/04/18	1	14.65	1	14.60	14.50	0	2,425	0.00%
2018/04/12	6	14.55	0	0.00	14.50	6	2,460	0.24%
2018/04/09	1	14.60	2	15.05	14.70	-1	2,514	-0.04%
2018/03/30	1	15.30	6	15.28	15.30	-5	2,551	-0.20%
2018/03/29	1	15.25	0	0.00	15.25	1	2,546	0.04%
2018/03/27	0.7	15.40	0	0.00	15.25	0.7	2,535	0.03%
2018/03/26	2	15.30	0	0.00	15.20	2	2,527	0.08%
2018/03/19	15	16.00	0	0.00	16.05	15	2,722	0.55%
2018/03/16	1	16.10	0	0.00	16.05	1	2,714	0.04%
2018/03/09	7	17.61	8	17.46	17.00	-1	2,732	-0.04%
2018/03/08	3	16.95	4	17.01	17.00	-1	2,705	-0.04%
2018/03/05	1	16.40	0	0.00	16.25	1	2,881	0.03%
2018/03/01	0	0.00	0.2	16.80	16.75	-0.2	2,948	-0.01%
2018/02/22	0	0.00	1	16.45	16.50	-1	3,188	-0.03%
2018/02/21	0	0.00	1	16.15	16.15	-1	3,244	-0.03%
2018/02/09	3	15.25	0	0.00	15.25	3	3,413	0.09%
2018/02/08	6	15.88	0	0.00	15.80	6	3,431	0.17%
2018/02/06	2	16.75	9	16.54	16.10	-7	3,581	-0.20%
2018/02/05	1	17.30	0	0.00	17.45	1	3,626	0.03%
2018/02/01	158	18.24	0	0.00	17.95	158	3,904	4.05%	大買/鉅額交易
2018/01/31	158	18.24	0	0.00	18.25	158	4,140	3.82%	大買/鉅額交易
2018/01/30	83	18.57	0	0.00	18.25	83	4,157	2.00%
2018/01/29	147	18.60	0	0.00	18.50	147	4,104	3.58%	大買/鉅額交易
2018/01/26	5	19.40	0	0.00	19.05	5	4,072	0.12%
2018/01/25	117	19.31	9	19.61	19.15	108	4,038	2.67%	大買/鉅額交易
2018/01/24	0	0.00	5	18.20	18.45	-5	3,810	-0.13%
2018/01/23	0	0.00	42	18.37	18.25	-42	3,852	-1.09%
2018/01/22	6	18.25	3	18.30	18.35	3	3,878	0.08%
2018/01/19	5	17.96	20	17.90	18.20	-15	4,186	-0.36%
2018/01/18	26	18.43	21	18.24	18.20	5	4,325	0.12%
2018/01/17	18	18.05	15	17.94	18.05	3	4,223	0.07%
2018/01/16	10	16.75	0	0.00	16.85	10	4,138	0.24%
2018/01/15	20	16.65	0	0.00	16.55	20	4,169	0.48%
2018/01/10	2	16.45	18	16.50	16.45	-16	4,256	-0.38%
2018/01/08	1	17.10	0	0.00	17.00	1	4,320	0.02%
2018/01/05	1	17.30	0	0.00	17.50	1	4,518	0.02%
2018/01/04	5	17.50	1	17.55	17.50	4	4,645	0.09%