揚智 (3041)-永豐金-桃園券商分點個股進出

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

揚智

(3041)

股價
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	22.55	2	22.65	23.00	0	7,987	0.00%
2024/04/26	2	22.20	0	0.00	21.90	2	8,044	0.02%
2024/04/24	3	21.58	1	21.75	21.75	2	8,128	0.02%
2024/04/19	1	21.80	0	0.00	21.90	1	8,304	0.01%
2024/04/18	3	22.55	1	22.40	22.50	2	8,345	0.02%
2024/04/17	10	22.35	0	0.00	22.85	10	8,389	0.12%
2024/04/16	5	21.79	4	21.81	21.80	1	8,464	0.01%
2024/04/15	0	0.00	27	22.74	22.60	-27	8,499	-0.32%
2024/04/11	10	23.25	0	0.00	23.40	10	8,614	0.12%
2024/04/10	0	0.00	1	23.65	23.70	-1	8,640	-0.01%
2024/04/09	2	23.55	0	0.00	23.35	2	8,670	0.02%
2024/04/08	3	23.83	0	0.00	23.45	3	8,678	0.03%
2024/04/01	1	24.35	3	24.22	24.05	-2	9,086	-0.02%
2024/03/28	1	23.80	1	23.75	23.60	0	9,415	0.00%
2024/03/27	1	24.05	1	24.20	23.90	0	9,453	0.00%
2024/03/26	3	24.45	20	24.00	24.40	-17	9,497	-0.18%
2024/03/25	25	24.27	0	0.00	24.25	25	9,530	0.26%
2024/03/22	2	24.03	57	24.22	24.50	-55	9,580	-0.57%
2024/03/21	58	24.53	25	24.54	25.00	33	9,671	0.34%
2024/03/20	35	22.50	3	22.80	23.35	32	9,864	0.32%
2024/03/19	19	21.34	25.1	20.73	21.25	-6.1	9,797	-0.06%
2024/03/18	1	22.05	7	22.05	22.05	-6	9,594	-0.06%
2024/03/15	5	24.50	0.1	24.50	24.50	4.9	9,738	0.05%
2024/03/13	1	27.15	12	27.66	27.20	-11	10,309	-0.11%
2024/03/12	1	28.35	0.2	28.40	28.30	0.8	11,489	0.01%
2024/03/11	2.2	28.60	7	28.64	28.60	-4.8	12,085	-0.04%
2024/03/08	7	28.74	46.1	28.33	28.55	-39.1	12,203	-0.32%
2024/03/07	0.1	29.25	19	29.37	29.25	-18.9	12,354	-0.15%
2024/03/06	5	30.20	0	0.00	30.00	5	13,096	0.04%
2024/03/05	2	30.53	1.3	31.00	30.40	0.7	13,174	0.01%
2024/03/04	11.2	31.60	7	31.49	31.45	4.2	13,213	0.03%
2024/03/01	7.1	31.56	10	31.89	31.35	-2.9	13,341	-0.02%
2024/02/29	3	31.25	5	31.34	31.20	-2	13,444	-0.01%
2024/02/27	9	31.15	32	32.25	31.40	-23	13,667	-0.17%
2024/02/26	35	31.68	4.2	31.92	32.10	30.8	14,115	0.22%
2024/02/23	64.2	32.47	20	32.74	31.45	44.2	15,061	0.29%
2024/02/22	41	32.63	34	33.05	32.25	7	15,866	0.04%
2024/02/21	27	31.65	13	31.75	31.45	14	15,756	0.09%
2024/02/20	62	32.85	50	32.74	32.00	12	17,219	0.07%
2024/02/19	17	29.43	18.1	30.42	31.25	-1.1	16,445	-0.01%
2024/02/16	0	0.00	6	28.38	28.45	-6	16,329	-0.04%
2024/02/15	0	0.00	3	26.20	25.90	-3	16,337	-0.02%
2024/02/05	3	26.52	5	27.09	26.15	-2	16,428	-0.01%
2024/02/02	6	27.25	6	27.65	27.70	0	16,637	0.00%
2024/02/01	16	27.59	18	27.59	27.40	-2	16,723	-0.01%
2024/01/31	4	26.58	3	26.92	26.35	1	16,598	0.01%
2024/01/30	0	0.00	3	25.80	25.90	-3	16,630	-0.02%
2024/01/29	3	25.25	10	26.31	26.45	-7	16,548	-0.04%
2024/01/26	2	27.25	0	0.00	27.10	2	16,496	0.01%
2024/01/25	1	27.25	2	27.18	27.25	-1	16,521	-0.01%
2024/01/24	0	0.00	1	27.95	27.85	-1	16,540	-0.01%
2024/01/23	12	28.00	6	28.15	27.80	6	16,617	0.04%
2024/01/19	0	0.00	4	27.48	27.20	-4	16,656	-0.02%
2024/01/18	1	27.25	0	0.00	27.25	1	16,800	0.01%
2024/01/17	0	0.00	2	27.75	27.75	-2	17,624	-0.01%
2024/01/16	2	28.00	2	28.05	28.20	0	18,543	0.00%
2024/01/15	2	28.43	1.3	28.53	28.75	0.7	19,054	0.00%
2024/01/12	0.2	27.60	0	0.00	27.45	0.2	19,686	0.00%
2024/01/11	3.1	28.11	1	28.05	27.95	2.1	20,113	0.01%
2024/01/10	1	28.15	0	0.00	28.00	1	20,314	0.00%
2024/01/09	2	28.68	6	28.48	28.40	-4	20,285	-0.02%
2024/01/08	6	29.30	2	29.85	29.10	4	20,190	0.02%
2024/01/05	2	29.85	3	29.90	29.90	-1	20,124	0.00%
2024/01/04	4	29.98	19	29.62	29.75	-15	20,056	-0.07%
2024/01/03	0	0.00	10	30.55	30.60	-10	19,977	-0.05%
2024/01/02	1	30.85	0	0.00	30.75	1	19,931	0.01%
2023/12/28	6	31.67	1	32.20	31.45	5	19,827	0.03%
2023/12/27	4	32.33	1	32.25	32.05	3	19,744	0.02%
2023/12/26	2.1	32.19	5.1	32.19	31.75	-3	19,591	-0.02%
2023/12/25	9	32.63	10	32.26	31.15	-1	19,366	-0.01%
2023/12/22	8	30.89	24.4	30.94	31.55	-16.4	19,148	-0.09%
2023/12/21	0.1	30.85	0	0.00	30.40	0.1	18,982	0.00%
2023/12/20	4	30.89	0	0.00	31.30	4	18,904	0.02%
2023/12/19	0.3	30.81	2	30.30	30.80	-1.7	18,817	-0.01%
2023/12/18	3	31.58	12	31.07	31.10	-9	18,722	-0.05%
2023/12/15	11.1	31.80	9	32.24	31.75	2.1	18,612	0.01%
2023/12/14	73	33.34	39	33.09	32.85	34	18,407	0.18%
2023/12/13	2	32.15	3	32.00	32.10	-1	17,757	-0.01%
2023/12/12	1	32.20	15	31.96	31.95	-14	17,668	-0.08%
2023/12/11	10	32.99	43	32.60	32.55	-33	17,455	-0.19%
2023/12/08	25	33.46	40	33.53	33.00	-15	17,233	-0.09%
2023/12/07	129	34.35	69	33.66	32.50	60	16,637	0.36%	大買/
2023/12/06	50	31.99	50	32.61	33.55	0	15,361	0.00%
2023/12/05	6	30.86	7	30.62	30.50	-1	14,723	-0.01%
2023/12/04	15	31.09	9	30.68	30.50	6	14,576	0.04%
2023/12/01	73	32.45	86	33.07	31.60	-13	14,336	-0.09%
2023/11/30	2	31.38	8	31.85	31.60	-6	13,494	-0.04%
2023/11/29	5	31.50	11	31.56	31.80	-6	13,345	-0.04%
2023/11/28	18	31.81	1	32.50	31.75	17	13,206	0.13%
2023/11/27	20	31.44	18.6	31.70	31.35	1.4	12,953	0.01%
2023/11/24	29	32.33	10	32.44	32.80	19	12,690	0.15%
2023/11/22	55	33.25	22.8	32.87	32.70	32.2	11,733	0.27%
2023/11/21	68	32.90	27.2	32.81	31.80	40.8	10,657	0.38%
2023/11/20	5	31.05	41.1	31.01	32.35	-36.1	9,444	-0.38%
2023/11/17	71	29.41	55.3	29.47	29.45	15.7	9,049	0.17%
2023/11/16	20	28.04	18	28.44	29.00	2	7,214	0.03%
2023/11/15	19	25.77	15.1	26.20	26.40	3.9	6,533	0.06%
2023/11/14	1	23.70	1.1	24.18	24.00	-0.1	6,253	0.00%
2023/11/13	1.3	23.63	6	23.97	24.00	-4.7	6,126	-0.08%
2023/11/10	3	23.87	16	25.01	23.60	-13	5,984	-0.22%
2023/11/09	3	25.47	16.3	24.75	24.75	-13.3	5,704	-0.23%
2023/11/08	30	26.79	6	26.73	26.60	24	5,455	0.44%
2023/11/07	8.1	26.89	10.1	27.56	27.75	-2	5,347	-0.04%
2023/11/06	2.1	24.73	0	0.00	25.25	2.1	5,186	0.04%
2023/11/03	0	0.00	4	24.65	24.05	-4	5,143	-0.08%
2023/11/02	3	25.63	0	0.00	25.30	3	5,097	0.06%
2023/11/01	8	24.13	28	24.23	25.00	-20	5,043	-0.40%
2023/10/31	66.1	26.32	62	26.23	23.80	4.1	4,977	0.08%
2023/10/30	59	26.65	52	26.92	26.40	7	4,858	0.14%
2023/10/27	4	27.23	4	27.26	26.85	0	4,818	0.00%
2023/10/26	14	26.61	4.2	26.71	27.80	9.8	4,753	0.21%
2023/10/25	48	26.65	70.1	26.70	27.35	-22.1	4,570	-0.48%
2023/10/24	90	25.57	69.1	25.11	24.90	20.9	3,707	0.56%
2023/10/23	50.2	26.45	49	26.89	27.00	1.2	2,732	0.04%
2023/10/20	37	24.12	94	24.28	24.55	-57	2,164	-2.63%
2023/10/19	30	21.66	57	21.89	22.35	-27	1,449	-1.86%
2023/10/18	45	20.07	56	20.04	20.35	-11	972	-1.13%
2023/10/17	3	18.90	0	0.00	18.50	3	712	0.42%
2023/10/12	30	18.15	0	0.00	18.15	30	762	3.94%
2023/10/11	2	17.73	2	17.75	17.75	0	762	0.00%
2023/10/05	0	0.00	2	18.20	18.20	-2	777	-0.26%
2023/09/18	1	18.85	0	0.00	18.75	1	835	0.12%
2023/09/08	0	18.45	0	0.00	18.15	0	845	0.00%
2023/09/05	0	0.00	1	18.70	18.60	-1	850	-0.12%
2023/08/30	3	18.15	0	0.00	18.05	3	833	0.36%
2023/08/28	0	0.00	2	18.25	17.85	-2	847	-0.24%
2023/08/25	0	0.00	2	18.40	18.25	-2	839	-0.24%
2023/08/24	1	17.40	0	0.00	17.40	1	827	0.12%
2023/08/16	0	0.00	1	17.05	17.20	-1	1,078	-0.09%
2023/08/14	1	17.10	0	0.00	16.80	1	1,082	0.09%
2023/08/11	2	17.70	2.2	17.77	17.70	-0.2	1,069	-0.02%
2023/08/08	1	18.40	0	0.00	18.45	1	1,057	0.09%
2023/08/04	0	0.00	4	18.40	18.65	-4	1,069	-0.37%
2023/08/02	0	0.00	1	18.80	18.75	-1	1,079	-0.09%
2023/08/01	1	19.50	0	0.00	19.35	1	1,072	0.09%
2023/07/31	3	19.13	3	19.37	18.95	0	1,049	0.00%
2023/07/27	0	0.00	1	18.50	18.50	-1	1,019	-0.10%
2023/07/26	2	18.20	0.2	18.30	18.15	1.8	1,022	0.17%
2023/07/25	2	18.20	0	0.00	18.35	2	1,024	0.20%
2023/07/24	1	18.15	3	18.13	18.10	-2	1,020	-0.20%
2023/07/21	0	0.00	1	18.85	18.75	-1	1,015	-0.10%
2023/07/20	0	0.00	1	18.70	18.85	-1	1,035	-0.10%
2023/07/19	0	0.00	5	19.30	18.85	-5	1,035	-0.48%
2023/07/18	17	19.50	5	19.19	19.10	12	1,043	1.15%
2023/07/13	1	18.35	2	18.35	18.30	-1	997	-0.10%
2023/07/12	1.1	18.55	0	0.00	18.35	1.1	998	0.11%
2023/07/05	4	19.35	0	0.00	19.35	4	1,020	0.39%
2023/06/30	0	0.00	5	18.95	19.10	-5	1,021	-0.49%
2023/06/28	8	18.95	0	0.00	18.85	8	1,032	0.77%
2023/06/27	0	0.00	32	18.80	18.80	-32	1,034	-3.09%
2023/06/26	23	19.30	0	0.00	19.05	23	1,027	2.24%
2023/06/21	0	0.00	10	19.80	19.90	-10	1,004	-1.00%
2023/06/20	0	0.00	30	19.81	19.75	-30	1,015	-2.95%
2023/06/19	0	0.00	11	19.88	19.80	-11	1,027	-1.07%
2023/06/16	1	19.70	0	0.00	19.70	1	1,034	0.10%
2023/06/15	0	0.00	8	20.00	19.95	-8	1,031	-0.78%
2023/06/14	12	20.11	1	20.10	19.90	11	1,027	1.07%
2023/06/13	10	19.81	13	19.91	19.85	-3	1,030	-0.29%
2023/06/12	2	19.70	0	0.00	19.60	2	1,027	0.19%
2023/06/09	13	19.83	0	0.00	19.80	13	1,029	1.26%
2023/06/08	2	19.85	0	0.00	19.70	2	1,047	0.19%
2023/06/07	0	0.00	4	20.23	20.10	-4	1,059	-0.38%
2023/06/06	2	20.05	0	0.00	20.00	2	1,063	0.19%
2023/06/05	0	0.00	3	20.37	20.30	-3	1,071	-0.28%
2023/06/02	0.1	19.85	16	20.01	19.95	-15.9	1,066	-1.49%
2023/06/01	15	19.84	0	0.00	19.85	15	1,066	1.41%
2023/05/31	0	0.00	0.2	20.25	20.35	-0.2	1,045	-0.02%
2023/05/30	11	20.37	4	20.61	20.20	7	1,041	0.67%
2023/05/29	10	19.75	15	20.00	20.15	-5	1,018	-0.49%
2023/05/25	13	19.96	0	0.00	19.45	13	990	1.31%
2023/05/24	27	20.41	22	20.54	20.35	5	951	0.53%
2023/05/23	14	19.56	29	20.00	20.55	-15	859	-1.75%
2023/05/22	2	18.58	2.1	18.71	18.70	-0.1	799	-0.02%
2023/05/19	3	18.68	0.4	18.81	18.45	2.6	797	0.32%
2023/05/18	6	18.45	3.3	18.60	18.45	2.7	795	0.34%
2023/05/17	5	18.40	11.1	18.53	18.50	-6.1	799	-0.76%
2023/05/16	7	18.34	3	18.51	18.35	4	797	0.50%
2023/05/15	23.1	18.11	1.3	18.37	18.05	21.8	808	2.69%
2023/05/12	5	18.35	10	18.40	18.50	-5	816	-0.61%
2023/05/11	3	18.55	6.1	18.46	18.50	-3.1	827	-0.37%
2023/05/10	2	18.70	1.2	18.91	18.70	0.9	864	0.10%
2023/05/09	12	18.97	2.7	19.23	18.85	9.3	867	1.07%
2023/05/08	0	0.00	0.2	19.60	19.30	-0.2	877	-0.02%
2023/05/05	2	19.45	0	0.00	19.55	2	992	0.20%
2023/05/04	0	0.00	14	19.43	19.45	-14	1,144	-1.22%
2023/05/03	4	19.53	3.6	19.45	19.40	0.4	1,145	0.04%
2023/05/02	0	0.00	1	19.75	19.70	-1	1,153	-0.09%
2023/04/28	10	19.60	0	0.00	19.65	10	1,159	0.86%
2023/04/27	5	19.13	7	19.34	19.50	-2	1,156	-0.17%
2023/04/26	5	19.05	13	19.24	19.30	-8	1,152	-0.69%
2023/04/25	8	19.19	0.8	19.90	19.15	7.2	1,144	0.63%
2023/04/24	2	19.88	15	19.80	19.75	-13	1,123	-1.16%
2023/04/21	4	19.96	62	20.01	19.85	-58	1,127	-5.14%
2023/04/20	6	20.62	0	0.00	20.45	6	1,114	0.54%
2023/04/18	0	0.00	4	21.30	21.15	-4	1,097	-0.36%
2023/04/13	9	21.27	0	0.00	21.05	9	1,087	0.83%
2023/04/12	1	21.45	16	21.50	21.65	-15	1,066	-1.41%
2023/04/11	2	21.20	2	21.30	21.20	0	1,055	0.00%
2023/04/07	4	21.21	0	0.00	21.10	4	1,047	0.38%
2023/04/06	13	21.32	0	0.00	21.30	13	1,039	1.25%
2023/03/31	1	21.65	0	0.00	21.60	1	1,038	0.10%
2023/03/30	8	21.74	5	21.59	21.80	3	1,050	0.29%
2023/03/28	4	21.23	1	21.30	21.10	3	1,048	0.29%
2023/03/27	2	21.70	32	21.71	21.55	-30	1,048	-2.86%
2023/03/24	10	21.70	7	21.81	21.75	3	1,054	0.28%
2023/03/23	2	21.58	2	22.10	21.60	0	1,054	0.00%
2023/03/22	9	21.46	5	21.61	21.45	4	1,054	0.38%
2023/03/21	5	20.84	23	21.11	21.25	-18	1,045	-1.72%
2023/03/20	15	20.71	7	20.55	20.75	8	1,051	0.76%
2023/03/17	5	20.30	0	0.00	20.35	5	1,052	0.47%
2023/03/16	0	0.00	3	20.30	20.10	-3	1,051	-0.29%
2023/03/15	2	20.85	3	20.98	20.50	-1	1,051	-0.10%
2023/03/13	10	20.56	0	0.00	20.65	10	1,057	0.95%
2023/03/10	10	21.63	0	0.00	21.25	10	1,049	0.95%
2023/03/08	6	21.84	6	22.05	22.25	0	1,044	0.00%
2023/03/07	0	0.00	2	22.15	22.15	-2	1,036	-0.19%
2023/03/06	0	23.00	3	22.18	22.15	-3	1,035	-0.29%
2023/03/03	0	0.00	2	21.85	21.85	-2	1,033	-0.19%
2023/03/02	3	21.68	0	0.00	21.65	3	1,038	0.29%
2023/03/01	3	21.85	0	0.00	21.75	3	1,039	0.29%
2023/02/24	3	22.28	3	22.50	21.95	0	1,045	0.00%
2023/02/23	15	22.28	0	0.00	22.25	15	1,061	1.41%
2023/02/22	3	22.08	0	0.00	22.00	3	1,075	0.28%
2023/02/21	4	22.45	1	22.60	22.50	3	1,073	0.28%
2023/02/20	1	22.50	6	22.46	22.60	-5	1,076	-0.46%
2023/02/17	1	21.80	0	0.00	21.80	1	1,071	0.09%
2023/02/16	0	0.00	9	21.82	21.90	-9	1,083	-0.83%
2023/02/15	4	21.53	0	0.00	21.50	4	1,091	0.37%
2023/02/14	0	0.00	1	21.85	21.80	-1	1,086	-0.09%
2023/02/13	7	21.65	1	21.55	21.55	6	1,094	0.55%
2023/02/10	6	22.18	3	22.17	21.90	3	1,088	0.28%
2023/02/09	7	22.74	5	22.56	22.50	2	1,077	0.19%
2023/02/08	19	22.96	10	23.20	22.70	9	1,067	0.84%
2023/02/07	4	22.70	8	22.89	22.90	-4	1,024	-0.39%
2023/02/06	21	22.82	4	23.10	22.65	17	1,019	1.67%
2023/02/03	95	23.03	32	23.13	23.05	63	998	6.31%
2023/02/02	11	23.43	6	23.17	23.25	5	890	0.56%
2023/02/01	1	21.40	0	0.00	21.55	1	740	0.14%
2023/01/31	2	21.40	0	0.00	21.50	2	743	0.27%
2023/01/30	0	0.00	2	21.08	21.00	-2	737	-0.27%
2023/01/16	1	20.25	0	0.00	20.25	1	740	0.13%
2023/01/12	0	20.80	0	0.00	20.50	0	749	0.00%
2023/01/10	0	21.00	0	0.00	20.95	0	742	0.00%
2023/01/03	0	0.00	20	20.65	20.60	-20	825	-2.42%
2022/12/30	20	20.58	10	20.95	20.50	10	827	1.21%
2022/12/29	10	20.65	0	0.00	20.65	10	827	1.21%
2022/12/26	1	20.95	0	0.00	21.00	1	844	0.12%
2022/12/22	0	0.00	2	21.40	21.05	-2	861	-0.23%
2022/12/16	1	21.40	0	0.00	21.30	1	901	0.11%
2022/12/15	1	22.40	0	0.00	22.20	1	895	0.11%
2022/12/13	2	21.70	0	0.00	21.75	2	885	0.23%
2022/12/09	0	21.60	10	21.40	21.65	-10	879	-1.14%
2022/12/08	0	21.35	0	0.00	21.25	0	877	0.00%
2022/12/07	2	21.10	0	0.00	20.90	2	882	0.23%
2022/12/06	23	21.80	1	21.85	21.45	22	881	2.50%
2022/12/05	1	22.05	1	22.25	22.05	0	882	0.00%
2022/11/30	10	21.20	17	21.51	21.50	-7	885	-0.79%
2022/11/29	0	0.00	10	20.90	20.90	-10	891	-1.12%
2022/11/28	1	20.80	0	0.00	20.95	1	893	0.11%
2022/11/25	1	20.55	4	20.70	20.55	-3	907	-0.33%
2022/11/24	5	20.80	0	0.00	20.90	5	907	0.55%
2022/11/23	0	20.56	3	20.75	20.60	-3	903	-0.33%
2022/11/22	3	20.60	0	0.00	20.60	3	910	0.33%
2022/11/21	1	20.60	1	20.85	20.60	0	914	0.00%
2022/11/16	1	19.65	1	19.90	20.10	0	922	0.00%
2022/11/15	5	19.55	5	19.80	19.80	0	928	0.00%
2022/11/10	1	19.20	0	0.00	19.25	1	948	0.11%
2022/11/04	1	18.65	1	18.65	18.80	0	1,052	0.00%
2022/11/03	0	0.00	1	18.50	18.70	-1	1,058	-0.09%
2022/11/01	0	0.00	2	18.25	18.25	-2	1,068	-0.19%
2022/10/31	3	18.15	0	0.00	17.95	3	1,077	0.28%
2022/10/24	1	18.15	1	18.00	17.90	0	1,107	0.00%
2022/10/21	1	17.30	0	0.00	17.10	1	1,110	0.09%
2022/10/07	0	0.00	1	20.30	20.30	-1	1,552	-0.06%
2022/09/26	0	0.00	2	20.35	20.00	-2	1,602	-0.12%
2022/09/19	1	22.15	0	0.00	22.10	1	1,637	0.06%
2022/09/12	0	0.00	1	23.00	23.00	-1	1,671	-0.06%
2022/09/07	1	22.60	1	22.75	22.70	0	1,685	0.00%
2022/09/06	11	23.18	0	0.00	23.00	11	1,685	0.65%
2022/09/05	2	23.90	0	0.00	23.70	2	1,677	0.12%
2022/09/02	1	24.75	1	24.90	24.80	0	1,675	0.00%
2022/09/01	11	24.75	0	0.00	24.60	11	1,684	0.65%
2022/08/30	0	0.00	10	25.05	25.05	-10	1,690	-0.59%
2022/08/29	16	24.76	0	0.00	24.75	16	1,690	0.95%
2022/08/26	2	25.78	3.1	26.03	25.65	-1.1	1,690	-0.07%
2022/08/25	1	25.90	22	25.68	25.80	-21	1,683	-1.25%
2022/08/24	10	25.10	0	0.00	25.05	10	1,649	0.61%
2022/08/23	1	24.50	0	0.00	24.95	1	1,655	0.06%
2022/08/22	11	25.02	0	0.00	24.80	11	1,658	0.66%
2022/08/19	1	25.55	0	0.00	25.45	1	1,650	0.06%
2022/08/18	5	25.49	10	26.15	25.80	-5	1,647	-0.30%
2022/08/17	0	0.00	1	25.45	25.60	-1	1,651	-0.06%
2022/08/16	2	25.43	4	25.60	25.15	-2	1,649	-0.12%
2022/08/15	6	25.24	1	25.40	25.30	5	1,632	0.31%
2022/08/12	0	0.00	11	24.97	25.05	-11	1,598	-0.69%
2022/08/11	10	24.45	5	24.55	24.40	5	1,580	0.32%
2022/08/10	5	24.30	0	0.00	24.45	5	1,600	0.31%
2022/08/04	0	0.00	6	23.15	23.55	-6	1,645	-0.36%
2022/08/02	1	23.80	8	24.00	23.80	-7	1,662	-0.42%
2022/08/01	0	0.00	4	24.45	24.55	-4	1,664	-0.24%
2022/07/29	0	24.75	4	24.80	24.50	-4	1,674	-0.24%
2022/07/26	8	24.18	0	0.00	23.95	8	1,701	0.47%
2022/07/21	8	24.60	0	0.00	25.05	8	1,768	0.45%
2022/07/20	5	24.95	0	0.00	24.50	5	1,738	0.29%
2022/07/19	5	24.50	0	0.00	24.30	5	1,685	0.30%
2022/07/18	20	25.76	19	25.25	24.95	1	1,672	0.06%
2022/07/15	0	0.00	5	25.40	25.40	-5	1,464	-0.34%
2022/07/12	2	22.00	2	22.40	21.95	0	1,517	0.00%
2022/07/07	0	0.00	20	21.80	22.70	-20	1,549	-1.29%
2022/07/06	20	21.90	20	22.00	21.45	0	1,553	0.00%
2022/07/05	12	21.95	12	22.36	22.65	0	1,572	0.00%
2022/07/04	1	22.40	2	22.33	22.25	-1	1,575	-0.06%
2022/07/01	20	23.05	33	21.95	21.80	-13	1,588	-0.82%
2022/06/30	20	23.90	22	23.35	22.95	-2	1,592	-0.13%
2022/06/28	1	24.65	0	0.00	24.75	1	1,606	0.06%
2022/06/27	1	25.30	0	0.00	25.40	1	1,677	0.06%
2022/06/24	30	24.94	18	24.55	24.55	12	1,797	0.67%
2022/06/23	4	24.21	2	24.60	24.55	2	1,863	0.11%
2022/06/22	4	24.86	0	0.00	24.45	4	1,912	0.21%
2022/06/21	2	25.55	6	25.06	25.75	-4	1,965	-0.20%
2022/06/20	9	24.97	4	24.65	24.30	5	2,094	0.24%
2022/06/16	8	26.45	8	26.20	26.00	0	2,222	0.00%
2022/06/15	10	27.30	0	0.00	26.85	10	2,269	0.44%
2022/06/14	8	26.55	8	26.85	27.25	0	2,351	0.00%
2022/06/13	4	27.10	1	27.15	27.05	3	2,387	0.13%
2022/06/10	8	28.36	4	28.35	28.35	4	2,424	0.16%
2022/06/09	2	29.18	0	0.00	29.05	2	2,456	0.08%
2022/06/08	0	0.00	3	29.33	29.30	-3	2,481	-0.12%
2022/06/06	5	28.74	4	28.95	28.90	1	2,540	0.04%
2022/06/02	4	29.25	8	29.31	29.30	-4	2,582	-0.15%
2022/06/01	4	29.15	4	29.20	29.10	0	2,627	0.00%
2022/05/31	4	29.05	6	29.35	29.25	-2	2,655	-0.08%
2022/05/30	0	0.00	4	29.16	29.10	-4	2,686	-0.15%
2022/05/27	8	28.76	5	28.71	28.60	3	2,715	0.11%
2022/05/26	2	28.78	0	0.00	28.65	2	2,753	0.07%
2022/05/25	0	0.00	3	29.55	29.45	-3	2,803	-0.11%
2022/05/20	0	0.00	2	29.45	29.35	-2	2,968	-0.07%
2022/05/19	0	0.00	5	29.30	29.45	-5	3,016	-0.17%
2022/05/18	7	28.88	3	29.20	29.00	4	3,096	0.13%
2022/05/17	2	28.75	0	0.00	29.30	2	3,199	0.06%
2022/05/16	1	28.45	1	28.50	28.05	0	3,467	0.00%
2022/05/12	1	27.00	3	26.93	26.80	-2	4,057	-0.05%
2022/05/11	1	27.75	0	0.00	27.55	1	4,288	0.02%
2022/05/06	1	27.50	19	27.63	27.95	-18	4,680	-0.38%
2022/05/05	1.1	28.31	2	28.35	28.30	-0.9	4,757	-0.02%
2022/05/03	1	26.85	3	26.80	26.95	-2	4,946	-0.04%
2022/04/29	18	27.00	0	0.00	26.55	18	5,116	0.35%
2022/04/28	0	0.00	1	26.40	26.45	-1	5,461	-0.02%
2022/04/27	1	25.40	2	24.93	26.00	-1	5,861	-0.02%
2022/04/26	1	26.95	1	27.20	26.80	0	5,869	0.00%
2022/04/25	4	27.10	0	0.00	27.00	4	5,982	0.07%
2022/04/20	3	29.65	4	29.88	29.65	-1	6,246	-0.02%
2022/04/19	2	29.80	3.3	29.74	29.25	-1.3	6,376	-0.02%
2022/04/18	2	29.38	2	29.40	29.25	0	6,768	0.00%
2022/04/15	1	30.10	0	0.00	29.90	1	6,927	0.01%
2022/04/14	1	30.95	0	0.00	30.95	1	7,199	0.01%
2022/04/13	0	0.00	1	31.55	31.60	-1	7,407	-0.01%
2022/04/12	0	33.00	0	0.00	30.90	0	7,741	0.00%
2022/04/11	2	31.50	0	32.05	31.05	2	8,090	0.02%
2022/04/08	3	32.30	0	0.00	32.90	3	8,425	0.04%
2022/04/07	2	32.20	4	33.04	32.00	-2	8,957	-0.02%
2022/04/06	1	32.85	11	32.93	33.15	-10	10,620	-0.09%
2022/03/31	2	33.70	2	33.80	33.95	0	13,039	0.00%
2022/03/30	2	34.28	3	34.55	34.05	-1	13,834	-0.01%
2022/03/29	10	34.31	9	33.95	33.50	1	14,102	0.01%
2022/03/28	12	35.18	2	34.83	35.00	10	14,709	0.07%
2022/03/25	2	34.73	5	34.77	34.40	-3	15,730	-0.02%
2022/03/24	5	34.53	7	34.75	34.60	-2	16,371	-0.01%
2022/03/23	6	34.76	11	34.97	34.95	-5	16,647	-0.03%
2022/03/22	2	34.03	12	34.28	34.05	-10	16,885	-0.06%
2022/03/21	14	34.20	0	0.00	33.70	14	16,884	0.08%
2022/03/18	0	0.00	11	34.07	34.10	-11	16,919	-0.07%
2022/03/17	0	0.00	3	33.07	33.50	-3	16,932	-0.02%
2022/03/16	2	31.65	3	32.00	31.65	-1	16,926	-0.01%
2022/03/15	5	31.56	0	0.00	31.20	5	17,022	0.03%
2022/03/14	7	32.81	3	33.03	33.15	4	17,084	0.02%
2022/03/11	0	0.00	5	32.75	32.75	-5	17,156	-0.03%
2022/03/10	0	32.65	0	0.00	32.70	0	17,224	0.00%
2022/03/09	1	31.30	0	0.00	31.55	1	17,392	0.01%
2022/03/07	10	30.70	16	31.04	31.00	-6	17,583	-0.03%
2022/03/04	3	32.73	2.1	33.30	32.55	0.9	17,651	0.01%
2022/03/03	2	33.13	1	33.45	32.95	1	17,787	0.01%
2022/03/02	2	32.75	2	32.98	33.15	0	17,964	0.00%
2022/03/01	1	32.85	11	32.81	33.20	-10	18,097	-0.06%
2022/02/25	12	31.48	10	31.28	31.60	2	18,323	0.01%
2022/02/24	4.1	31.85	0	0.00	30.75	4.1	18,735	0.02%
2022/02/23	1	32.70	10	32.70	32.75	-9	19,058	-0.05%
2022/02/22	7	32.82	1	32.55	32.30	6	19,718	0.03%
2022/02/21	2	33.40	0	0.00	33.55	2	21,091	0.01%
2022/02/18	6	34.13	7	34.21	34.05	-1	22,449	0.00%
2022/02/17	10	34.71	10	34.33	33.75	0	23,092	0.00%
2022/02/16	77	34.89	70	35.11	35.00	7	23,287	0.03%
2022/02/15	33	35.22	26	35.29	34.90	7	23,019	0.03%
2022/02/14	23	38.75	2	38.25	38.75	21	22,629	0.09%
2022/02/11	2	39.48	5	39.26	39.80	-3	22,499	-0.01%
2022/02/10	4	38.05	1	37.95	38.40	3	22,273	0.01%
2022/02/09	3	38.35	10	38.54	38.80	-7	22,115	-0.03%
2022/02/08	0	0.00	1	37.30	37.30	-1	21,923	0.00%
2022/02/07	2	36.05	2	35.93	36.05	0	21,854	0.00%
2022/01/26	11	35.05	20	34.94	34.70	-9	21,781	-0.04%
2022/01/25	3	35.53	2	36.05	35.50	1	21,700	0.00%
2022/01/24	8	36.60	20.1	35.91	36.30	-12.1	21,606	-0.06%
2022/01/21	30.1	39.00	20	38.81	37.80	10.1	21,502	0.05%
2022/01/20	32.1	39.94	31	39.17	40.35	1.1	21,161	0.00%
2022/01/19	5	37.50	5	36.95	37.85	0	20,752	0.00%
2022/01/18	2	37.35	5	37.88	37.20	-3	20,681	-0.01%
2022/01/17	20	37.05	25	37.18	37.30	-5	20,552	-0.02%
2022/01/14	3	36.23	5	36.17	35.95	-2	20,443	-0.01%
2022/01/13	3	37.08	3	36.90	37.10	0	20,335	0.00%
2022/01/12	7	37.56	2.7	37.97	37.45	4.3	20,214	0.02%
2022/01/11	42	38.84	24	38.89	37.55	18	20,073	0.09%
2022/01/10	33	38.22	36	38.32	38.45	-3	19,660	-0.02%
2022/01/07	12	37.92	24	37.34	37.35	-12	19,465	-0.06%
2022/01/06	24	39.42	26	39.60	39.50	-2	19,166	-0.01%
2022/01/05	25	40.56	32	39.93	39.50	-7	18,951	-0.04%
2022/01/04	15	40.87	19.5	40.54	40.25	-4.5	18,610	-0.02%
2022/01/03	26	41.59	25	41.95	41.15	1	18,251	0.01%
2021/12/30	49.4	41.66	48	41.72	41.95	1.4	17,911	0.01%
2021/12/29	171.1	42.41	181	42.43	42.10	-9.9	17,373	-0.06%	大買/大賣/
2021/12/28	131.7	41.26	98	41.30	40.50	33.7	15,699	0.21%	大買/
2021/12/27	14	40.22	59.2	41.54	42.70	-45.2	14,005	-0.32%
2021/12/24	76	39.33	91.2	39.29	38.85	-15.2	13,294	-0.11%
2021/12/23	57.2	38.64	19.2	38.64	37.80	38	12,482	0.30%
2021/12/22	78	38.63	83	38.42	38.50	-5	12,182	-0.04%
2021/12/21	110.1	38.04	116	37.76	38.45	-6	11,477	-0.05%	大買/大賣/
2021/12/20	37	36.24	35	36.28	36.05	2	10,414	0.02%
2021/12/17	38	34.85	11	34.09	33.65	27	9,733	0.28%
2021/12/16	21	35.47	44	35.42	36.05	-23	9,412	-0.24%
2021/12/15	15	33.00	4	32.79	32.80	11	9,053	0.12%
2021/12/14	10	32.03	5	32.44	32.30	5	9,050	0.06%
2021/12/13	0	0.00	5	34.07	34.20	-5	8,968	-0.06%
2021/12/10	4	33.98	6	33.20	33.30	-2	8,917	-0.02%
2021/12/09	4	33.84	2	34.23	34.50	2	8,842	0.02%
2021/12/08	4	33.88	14	33.61	33.95	-10	8,733	-0.11%
2021/12/07	23	32.81	1	33.10	32.60	22	8,647	0.25%
2021/12/06	12	33.98	0	0.00	33.40	12	8,549	0.14%
2021/12/03	1	34.60	21	35.08	34.55	-20	8,465	-0.24%
2021/12/02	15	34.46	15	34.17	33.55	0	8,302	0.00%
2021/12/01	6	33.59	20	33.94	34.80	-14	8,172	-0.17%
2021/11/30	20	33.89	15	34.12	33.90	5	8,102	0.06%
2021/11/29	10	33.46	21	33.33	33.10	-11	8,091	-0.14%
2021/11/26	17	33.18	33	33.91	32.85	-16	7,950	-0.20%
2021/11/25	30	35.70	34	35.18	34.80	-4	7,753	-0.05%
2021/11/24	47	35.58	47	35.30	35.90	0	7,591	0.00%
2021/11/23	30	37.03	6.1	36.32	34.95	23.9	7,330	0.33%
2021/11/22	15.1	38.60	31	38.61	38.80	-15.9	6,895	-0.23%
2021/11/19	24	38.42	41	38.60	39.20	-17	6,507	-0.26%
2021/11/18	58	38.86	79.6	39.04	38.50	-21.6	5,837	-0.37%
2021/11/17	59	36.51	100	36.91	37.60	-41	4,400	-0.93%
2021/11/16	28	34.20	110.3	34.20	34.20	-82.3	3,005	-2.74%	大賣/
2021/11/15	27	30.91	9	31.02	31.10	18	2,274	0.79%
2021/11/12	0	0.00	0	28.90	28.75	0	1,980	0.00%
2021/11/11	3	28.90	0	0.00	28.60	3	2,165	0.14%
2021/11/10	6	29.30	7	29.22	29.45	-1	2,166	-0.05%
2021/11/02	1	27.35	2	27.90	27.25	-1	2,299	-0.04%
2021/11/01	1	28.20	0	0.00	28.00	1	2,317	0.04%
2021/10/29	0	0.00	4	28.51	28.45	-4	2,317	-0.17%
2021/10/28	0	0.00	2	27.60	27.40	-2	2,345	-0.09%
2021/10/27	2	27.05	2	26.80	27.15	0	2,349	0.00%
2021/10/26	2	26.70	1	26.80	26.45	1	2,400	0.04%
2021/10/25	3	26.48	0	0.00	26.50	3	2,419	0.12%
2021/10/19	0	0.00	35	25.70	25.90	-35	3,176	-1.10%
2021/10/13	0.2	24.65	0	0.00	24.70	0.2	3,973	0.00%
2021/10/12	10	25.30	0	0.00	24.70	10	4,056	0.25%
2021/10/08	20	25.55	10	25.85	25.50	10	4,823	0.21%
2021/10/07	5	25.55	3	25.45	25.60	2	4,935	0.04%
2021/10/06	2	23.90	1	24.15	23.70	1	5,063	0.02%
2021/10/04	0	0.00	21.1	24.08	23.50	-21.1	5,255	-0.40%
2021/10/01	11	25.02	0	0.00	24.35	11	5,272	0.21%
2021/09/30	2	25.88	0	0.00	25.95	2	5,252	0.04%
2021/09/29	7	25.54	7	25.70	25.50	0	5,263	0.00%
2021/09/22	1	26.70	0	0.00	26.80	1	5,317	0.02%
2021/09/17	1	26.70	0	0.00	27.35	1	5,323	0.02%
2021/09/16	2	27.40	0	0.00	27.05	2	5,331	0.04%
2021/09/15	2	28.45	0	0.00	28.15	2	5,410	0.04%
2021/09/14	0	0.00	2	29.13	28.95	-2	5,463	-0.04%
2021/09/13	4	30.01	0	0.00	29.30	4	5,467	0.07%
2021/09/10	0	0.00	2	30.20	30.25	-2	5,451	-0.04%
2021/09/07	10	28.90	11	30.00	28.90	-1	5,441	-0.02%
2021/09/03	1	30.35	0	0.00	30.25	1	5,398	0.02%
2021/09/02	7	30.36	9	30.56	30.15	-2	5,393	-0.04%
2021/09/01	0	0.00	1.1	30.09	30.15	-1.1	5,312	-0.02%
2021/08/31	7	29.25	1	29.20	29.55	6	5,288	0.11%
2021/08/30	10	29.25	1	29.20	29.10	9	5,285	0.17%
2021/08/27	0	0.00	2	29.10	28.80	-2	5,387	-0.04%
2021/08/26	0	0.00	5	28.74	29.00	-5	5,391	-0.09%
2021/08/25	1	27.90	1	28.49	28.45	0	5,395	0.00%
2021/08/24	0	0.00	1	26.85	27.00	-1	5,391	-0.02%
2021/08/20	2	26.10	0	0.00	25.75	2	5,402	0.04%
2021/08/19	7	26.09	10	26.93	26.00	-3	5,399	-0.06%
2021/08/18	10	27.25	0	0.00	27.40	10	5,390	0.19%
2021/08/17	0	0.00	1	27.45	26.55	-1	5,404	-0.02%
2021/08/13	1	29.10	3	28.25	28.00	-2	5,211	-0.04%
2021/08/12	4.1	29.20	0	0.00	29.35	4.1	5,205	0.08%
2021/08/11	15	28.98	0	0.00	28.30	15	5,234	0.29%
2021/08/10	17	29.96	0	0.00	29.55	17	5,218	0.33%
2021/08/09	38	29.80	0	0.00	29.60	38	5,237	0.73%
2021/08/06	10	31.30	0	0.00	30.65	10	5,251	0.19%
2021/08/05	0	0.00	4	31.05	30.50	-4	5,237	-0.08%
2021/08/04	2	30.85	2	30.50	30.40	0	5,317	0.00%
2021/08/03	3	30.90	1	30.70	30.70	2	5,392	0.04%
2021/07/29	0	0.00	2	29.40	29.45	-2	5,364	-0.04%
2021/07/28	2	29.85	6	28.94	29.05	-4	5,426	-0.07%
2021/07/27	5	31.04	38	30.78	30.40	-33	5,510	-0.60%
2021/07/26	17	32.50	3	32.37	31.95	14	5,751	0.24%
2021/07/23	8	31.56	14	32.05	32.75	-6	5,687	-0.11%
2021/07/22	47	31.42	13	31.25	32.15	34	5,445	0.62%
2021/07/21	6	30.20	8	29.33	29.85	-2	5,087	-0.04%
2021/07/20	7	29.18	2	29.35	28.60	5	4,914	0.10%
2021/07/19	1	29.10	0	0.00	29.00	1	4,937	0.02%
2021/07/16	6	29.33	0	0.00	29.55	6	4,978	0.12%
2021/07/15	10	30.98	11	32.42	29.75	-1	5,020	-0.02%
2021/07/14	0	0.00	13	29.03	31.00	-13	4,303	-0.30%
2021/07/13	26	29.89	4	29.56	29.20	22	4,212	0.52%
2021/07/12	17	29.70	27	29.86	30.00	-10	4,084	-0.24%
2021/07/09	2	28.00	6	28.46	28.40	-4	3,924	-0.10%
2021/07/08	1	28.05	0	0.00	28.15	1	3,980	0.03%
2021/07/07	1	27.85	4	28.10	27.90	-3	4,011	-0.07%
2021/07/05	1	28.85	17	28.63	28.30	-16	4,169	-0.38%
2021/07/02	0	0.00	1	27.70	27.65	-1	4,392	-0.02%
2021/07/01	1	27.25	5	27.15	27.10	-4	4,503	-0.09%
2021/06/30	2	27.45	2	27.68	27.45	0	4,548	0.00%
2021/06/29	4	27.54	0	0.00	27.40	4	4,592	0.09%
2021/06/28	3	27.67	0	0.00	28.00	3	4,656	0.06%
2021/06/25	8	28.26	0	0.00	28.00	8	4,653	0.17%
2021/06/24	9	28.42	5	27.92	28.50	4	4,636	0.09%
2021/06/23	0	0.00	1	27.45	27.70	-1	4,510	-0.02%
2021/06/22	1	26.25	0	0.00	26.25	1	4,483	0.02%
2021/06/18	0	0.00	7	27.55	27.10	-7	4,538	-0.15%
2021/06/17	0	0.00	5	27.50	27.50	-5	4,659	-0.11%
2021/06/16	2	26.60	21	26.94	26.75	-19	4,700	-0.40%
2021/06/11	0	0.00	5	27.40	27.30	-5	4,847	-0.10%
2021/06/10	0	0.00	51	27.55	27.55	-51	5,292	-0.96%
2021/06/09	8	27.16	0	0.00	27.00	8	5,406	0.15%
2021/06/08	1	26.30	5	26.45	26.65	-4	5,410	-0.07%
2021/06/07	0	0.00	1	26.20	26.40	-1	5,427	-0.02%
2021/06/04	22	26.67	0	0.00	26.30	22	5,450	0.40%
2021/06/03	1	27.10	0	0.00	27.20	1	5,382	0.02%
2021/06/02	17	27.16	0	0.00	26.90	17	5,431	0.31%
2021/06/01	1	27.10	4	27.11	27.30	-3	5,540	-0.05%
2021/05/31	2	26.65	0	0.00	26.50	2	5,655	0.04%
2021/05/28	2	26.25	5	26.20	26.05	-3	5,667	-0.05%
2021/05/27	3	25.78	0	0.00	25.65	3	5,669	0.05%
2021/05/26	0	0.00	10	25.40	25.45	-10	5,678	-0.18%
2021/05/25	0	0.00	7	25.78	25.40	-7	5,697	-0.12%
2021/05/21	10	23.90	0	0.00	24.05	10	5,712	0.18%
2021/05/20	1	23.30	10	23.35	23.30	-9	5,729	-0.16%
2021/05/19	0	0.00	5	24.00	23.95	-5	5,765	-0.09%
2021/05/18	0	0.00	1	22.65	22.65	-1	5,860	-0.02%
2021/05/17	12	21.13	1	20.65	20.60	11	5,872	0.19%
2021/05/14	1	23.50	7	23.91	22.85	-6	5,832	-0.10%
2021/05/13	3	23.07	6	23.55	22.95	-3	5,788	-0.05%
2021/05/12	2	22.95	2	23.00	22.95	0	5,759	0.00%
2021/05/11	21	26.05	0	0.00	25.50	21	5,694	0.37%
2021/05/10	7	27.78	0	0.00	27.75	7	5,618	0.12%
2021/05/07	3	28.37	15	28.07	28.70	-12	5,622	-0.21%
2021/05/06	15	28.24	1	28.30	27.60	14	5,592	0.25%
2021/05/05	22	28.83	2	28.78	28.00	20	5,559	0.36%
2021/05/04	31	29.13	12	29.60	28.95	19	5,481	0.35%
2021/05/03	55	32.54	8	32.73	31.50	47	5,347	0.88%
2021/04/29	2	35.00	45.1	34.98	35.00	-43.1	5,012	-0.86%
2021/04/28	4	32.38	24.1	32.12	31.85	-20.1	4,911	-0.41%
2021/04/27	1	31.35	2	32.50	31.35	-1	4,868	-0.02%
2021/04/26	29	31.71	0	0.00	31.50	29	4,819	0.60%
2021/04/23	3	32.20	5	31.76	31.45	-2	4,781	-0.04%
2021/04/22	15	31.12	2	31.25	30.20	13	4,736	0.27%
2021/04/21	5	31.61	9	31.62	31.75	-4	4,716	-0.08%
2021/04/20	6	30.89	1	30.85	30.85	5	4,625	0.11%
2021/04/19	6	30.00	0	0.00	30.00	6	4,658	0.13%
2021/04/16	1	30.30	0	0.00	30.25	1	4,789	0.02%
2021/04/15	1	30.40	30	30.20	30.45	-29	4,835	-0.60%
2021/04/14	2	29.40	0	0.00	29.75	2	4,875	0.04%
2021/04/13	1	31.40	1	31.25	30.65	0	4,971	0.00%
2021/04/12	7	31.75	2	31.75	31.40	5	5,074	0.10%
2021/04/09	4	31.76	2	31.55	31.45	2	5,308	0.04%
2021/04/08	23	32.00	10	32.27	32.50	13	5,258	0.25%
2021/04/07	6	31.67	17	31.58	31.55	-11	5,053	-0.22%
2021/04/06	15	31.23	8	30.93	30.80	7	4,980	0.14%
2021/04/01	20	30.41	33.1	30.16	30.55	-13.1	5,039	-0.26%
2021/03/31	28	30.21	25	30.20	30.25	3	5,029	0.06%
2021/03/30	2	29.58	15	29.64	29.60	-13	5,009	-0.26%
2021/03/29	4	29.58	7	29.69	29.50	-3	5,081	-0.06%
2021/03/26	2	29.40	3	29.47	29.45	-1	5,136	-0.02%
2021/03/25	2	29.58	37	29.48	29.40	-35	5,195	-0.67%
2021/03/24	0	0.00	3	29.55	29.55	-3	5,198	-0.06%
2021/03/23	1	30.30	0	0.00	29.80	1	5,216	0.02%
2021/03/22	3	31.15	26	30.41	30.75	-23	5,186	-0.44%
2021/03/19	0	29.95	0	0.00	30.15	0	5,115	0.00%
2021/03/18	26	30.21	10	29.80	29.95	16	5,102	0.31%
2021/03/17	9	30.07	8	29.96	29.85	1	5,176	0.02%
2021/03/16	102	31.44	80	31.47	31.05	22	5,162	0.43%	大買/
2021/03/15	6	29.80	9	30.19	30.65	-3	4,861	-0.06%
2021/03/12	1	27.65	10	27.60	27.90	-9	5,045	-0.18%
2021/03/10	0	0.00	4	26.90	27.25	-4	5,216	-0.08%
2021/03/09	1	27.05	3	26.65	26.75	-2	5,271	-0.04%
2021/03/08	3	27.85	0	0.00	27.60	3	5,408	0.06%
2021/03/05	11	28.60	6	29.02	28.50	5	5,581	0.09%
2021/03/04	6	28.45	3	28.67	28.60	3	5,586	0.05%
2021/03/03	0	27.45	0	0.00	27.85	0	5,597	0.00%
2021/03/02	0	0.00	3	28.75	28.35	-3	5,806	-0.05%
2021/02/26	1	28.50	0	0.00	28.45	1	6,243	0.02%
2021/02/25	0	0.00	2	28.30	28.40	-2	6,738	-0.03%
2021/02/24	8	28.94	5	29.32	28.65	3	7,997	0.04%
2021/02/23	2	29.10	2	29.00	29.00	0	9,073	0.00%
2021/02/22	6	28.93	6	29.03	28.90	0	9,334	0.00%
2021/02/19	2	29.15	0	0.00	29.15	2	9,409	0.02%
2021/02/18	11	29.10	2	29.50	29.95	9	9,480	0.09%
2021/02/17	0	0.00	5	27.81	28.20	-5	9,364	-0.05%
2021/02/05	0	0.00	4	26.95	26.90	-4	9,352	-0.04%
2021/02/04	1	26.95	0	0.00	26.90	1	9,448	0.01%
2021/02/03	1	27.30	1	27.25	26.90	0	9,490	0.00%
2021/02/02	4	26.94	0	0.00	26.70	4	9,535	0.04%
2021/02/01	3	25.00	10	26.01	25.95	-7	9,590	-0.07%
2021/01/29	5	26.95	0	0.00	25.65	5	9,685	0.05%
2021/01/28	8	26.67	0	0.00	26.60	8	9,714	0.08%
2021/01/27	1	27.65	0	0.00	27.40	1	9,929	0.01%
2021/01/26	5	27.94	0	0.00	27.20	5	10,009	0.05%
2021/01/25	7	27.58	1	27.30	27.45	6	10,091	0.06%
2021/01/22	0	0.00	2	27.30	27.40	-2	10,238	-0.02%
2021/01/21	0	0.00	2	27.30	26.90	-2	10,427	-0.02%
2021/01/20	2	27.20	3	26.98	26.80	-1	10,967	-0.01%
2021/01/19	0	0.00	1	28.70	28.30	-1	11,098	-0.01%
2021/01/18	2	27.65	5	27.05	28.20	-3	11,831	-0.03%
2021/01/15	21	29.47	17	28.35	28.60	4	12,225	0.03%
2021/01/14	2	29.75	7	29.71	29.65	-5	12,507	-0.04%
2021/01/13	7	28.89	0	0.00	28.80	7	12,598	0.06%
2021/01/12	16.2	28.49	1	28.50	28.35	15.2	12,580	0.12%
2021/01/11	10	29.23	3.3	29.10	29.10	6.7	12,496	0.05%
2021/01/08	45	30.48	20	30.89	30.45	25	12,341	0.20%
2021/01/07	12	30.47	10	30.90	30.60	2	12,288	0.02%
2021/01/06	12	30.90	8	31.33	30.40	4	12,229	0.03%
2021/01/05	12	32.61	12	32.67	32.35	0	12,069	0.00%
2021/01/04	12	33.00	2	32.35	33.50	10	12,059	0.08%
2020/12/31	3	31.53	20	31.65	31.30	-17	11,798	-0.14%
2020/12/30	2	31.38	1	32.00	31.55	1	11,785	0.01%
2020/12/28	3	32.05	3	32.08	31.45	0	11,649	0.00%
2020/12/25	0	0.00	0.9	31.20	31.60	-0.9	11,527	-0.01%
2020/12/24	0	0.00	3	31.52	31.30	-3	11,481	-0.03%
2020/12/23	3	31.20	25	31.07	31.10	-22	11,414	-0.19%
2020/12/22	31.8	30.74	25	31.01	30.00	6.8	11,371	0.06%
2020/12/21	1	29.30	13	29.68	30.50	-12	11,318	-0.11%
2020/12/18	6	30.53	0	0.00	30.30	6	11,252	0.05%
2020/12/17	2	31.15	0	0.00	30.40	2	11,232	0.02%
2020/12/16	0	0.00	2	30.60	30.50	-2	11,203	-0.02%
2020/12/15	10	30.30	0	0.00	30.10	10	11,195	0.09%
2020/12/14	12	31.13	12	31.41	31.10	0	11,158	0.00%
2020/12/11	19	30.88	21	31.08	30.75	-2	11,187	-0.02%
2020/12/10	1	31.60	18	31.46	31.80	-17	11,294	-0.15%
2020/12/09	9	32.48	9	32.51	32.25	0	11,269	0.00%
2020/12/08	45	31.97	46	31.85	32.35	-1	11,115	-0.01%
2020/12/07	22	30.31	12	30.35	30.35	10	10,796	0.09%
2020/12/04	14	30.93	5	31.01	30.90	9	10,693	0.08%
2020/12/03	21	30.96	22	31.57	30.70	-1	10,603	-0.01%
2020/12/02	25.1	31.17	0	31.10	31.00	25.1	10,529	0.24%
2020/12/01	4	31.73	32	31.71	32.30	-28	10,377	-0.27%
2020/11/30	30	30.97	2	31.10	30.80	28	10,174	0.28%
2020/11/27	24	31.39	5	31.35	31.60	19	10,085	0.19%
2020/11/26	25	31.92	1	32.40	31.60	24	9,960	0.24%
2020/11/25	55	32.78	7	32.84	32.90	48	9,749	0.49%
2020/11/24	36.1	33.42	31.2	33.48	32.35	4.9	9,307	0.05%
2020/11/23	204.2	35.41	227	35.46	34.45	-22.8	8,807	-0.26%	大買/大賣/
2020/11/20	114	34.12	32	34.30	34.25	82	7,540	1.09%	大買/
2020/11/19	3	29.03	26	31.39	32.05	-23	6,443	-0.36%
2020/11/18	3	28.83	1	29.25	29.15	2	6,167	0.03%
2020/11/17	10	28.78	8	28.99	28.85	2	6,083	0.03%
2020/11/13	1	27.55	0	0.00	27.75	1	6,086	0.02%
2020/11/12	9	28.37	4	28.55	27.65	5	6,186	0.08%
2020/11/11	1	27.20	0	0.00	27.25	1	6,147	0.02%
2020/11/10	6	27.50	0	0.00	27.50	6	6,138	0.10%
2020/11/09	5	28.12	1	28.20	28.30	4	6,107	0.07%
2020/11/06	1	29.50	5	29.50	28.75	-4	6,048	-0.07%
2020/11/05	0	0.00	3	28.73	28.75	-3	6,016	-0.05%
2020/11/04	6	29.79	6	29.98	28.55	0	5,975	0.00%
2020/11/03	11	29.00	11	29.36	28.90	0	5,809	0.00%
2020/11/02	12	28.73	7	28.36	28.15	5	5,899	0.08%
2020/10/30	10	29.10	16	28.52	28.85	-6	5,835	-0.10%
2020/10/29	30	29.13	38	29.69	30.25	-8	5,724	-0.14%
2020/10/28	81	30.76	71	30.67	29.60	10	5,549	0.18%
2020/10/27	14	29.04	7	29.11	29.00	7	4,977	0.14%
2020/10/26	132	28.83	129	28.71	29.60	3	4,874	0.06%	大買/大賣/
2020/10/23	15	27.83	28	28.02	28.15	-13	4,240	-0.31%
2020/10/22	20	26.41	4.5	26.76	25.60	15.5	4,063	0.38%
2020/10/21	3.5	27.20	6	27.08	27.20	-2.5	4,189	-0.06%
2020/10/15	0	0.00	1	24.50	24.50	-1	4,873	-0.02%
2020/10/12	6	24.84	0	0.00	24.80	6	5,011	0.12%
2020/10/08	0	0.00	3	24.65	24.60	-3	4,909	-0.06%
2020/10/07	5	24.50	11.1	24.51	24.30	-6.1	4,939	-0.12%
2020/10/06	3	23.62	1	23.70	23.55	2	5,031	0.04%
2020/09/30	0	0.00	5	22.98	23.15	-5	5,320	-0.09%
2020/09/29	4	23.04	0	0.00	22.65	4	5,670	0.07%
2020/09/28	1	22.65	8	22.87	22.90	-7	6,380	-0.11%
2020/09/25	0	0.00	9	22.43	22.30	-9	6,705	-0.13%
2020/09/24	3	23.57	1	24.20	23.50	2	7,220	0.03%
2020/09/23	0	0.00	1	24.20	24.15	-1	7,308	-0.01%
2020/09/18	1	25.30	0	0.00	25.45	1	7,721	0.01%
2020/09/16	5	25.65	1	25.35	25.10	4	8,419	0.05%
2020/09/15	15	26.48	6	26.71	26.25	9	8,361	0.11%
2020/09/14	6	26.03	10	26.26	26.60	-4	8,192	-0.05%
2020/09/04	1	24.00	2	24.10	24.65	-1	8,351	-0.01%
2020/09/03	0	0.00	5	25.50	24.70	-5	8,335	-0.06%
2020/09/02	1	25.30	1	25.40	25.25	0	8,359	0.00%
2020/09/01	0	0.00	2	24.23	24.35	-2	8,310	-0.02%
2020/08/31	1.6	23.68	0	0.00	23.75	1.6	8,304	0.02%
2020/08/28	0	0.00	2	24.30	24.20	-2	8,290	-0.02%
2020/08/26	1	25.00	1	24.85	24.85	0	8,479	0.00%
2020/08/24	1	24.30	0	0.00	24.45	1	8,550	0.01%
2020/08/21	4	24.50	6	24.38	24.60	-2	8,555	-0.02%
2020/08/20	14	23.43	1	23.60	23.85	13	8,522	0.15%
2020/08/19	6	26.28	13	26.22	26.00	-7	8,427	-0.08%
2020/08/18	19	26.46	16	26.47	26.20	3	8,396	0.04%
2020/08/17	15	28.45	13	28.27	28.40	2	8,285	0.02%
2020/08/14	3	27.73	0	0.00	27.80	3	8,243	0.04%
2020/08/13	0	0.00	4	27.11	26.85	-4	8,268	-0.05%
2020/08/12	0	0.00	6	26.52	26.90	-6	8,265	-0.07%
2020/08/11	8	27.03	3	27.33	26.80	5	8,280	0.06%
2020/08/06	14	30.09	14	29.84	28.65	0	8,263	0.00%
2020/08/05	0	0.00	4	28.10	28.50	-4	8,069	-0.05%
2020/08/04	0	0.00	1	27.75	27.90	-1	8,049	-0.01%
2020/08/03	1	28.00	2	28.05	28.00	-1	8,009	-0.01%
2020/07/31	1	27.70	0	0.00	27.80	1	8,004	0.01%
2020/07/30	1	27.85	4	28.06	28.30	-3	8,029	-0.04%
2020/07/29	5.1	27.11	0	0.00	27.25	5.1	7,957	0.06%
2020/07/28	18	28.51	2	28.13	27.40	16	7,841	0.20%
2020/07/27	43	31.67	59	31.47	30.40	-16	7,617	-0.21%
2020/07/24	8	31.59	44	31.00	32.10	-36	7,181	-0.50%
2020/07/23	8	28.96	0	0.00	29.20	8	6,628	0.12%
2020/07/22	61	29.74	66	29.79	29.60	-5	6,567	-0.08%
2020/07/21	64	28.42	59	29.05	29.40	5	6,486	0.08%
2020/07/20	1	25.80	4.5	26.66	27.45	-3.5	6,394	-0.05%
2020/07/17	44	27.98	19	27.87	27.40	25	6,359	0.39%
2020/07/16	0	0.00	9	28.26	28.15	-9	6,363	-0.14%
2020/07/15	18	27.65	5	28.19	27.50	13	6,347	0.20%
2020/07/14	5	28.49	8	28.28	27.90	-3	6,334	-0.05%
2020/07/13	17	28.41	2.2	28.95	29.60	14.8	6,287	0.23%
2020/07/10	9	28.64	9	28.79	28.95	0	6,155	0.00%
2020/07/09	19	32.58	18	31.98	31.40	1	6,083	0.02%
2020/07/08	10	33.63	10	33.67	33.00	0	5,942	0.00%
2020/07/07	120	33.84	160	33.78	34.20	-40	5,589	-0.72%	大買/大賣/
2020/07/06	33	31.78	69.2	31.76	32.15	-36.2	4,892	-0.74%
2020/07/03	19	28.73	45.4	28.37	29.25	-26.4	4,582	-0.58%
2020/07/02	30	26.60	3	26.60	26.60	27	4,051	0.67%
2020/07/01	4	23.92	4	24.10	24.20	0	3,952	0.00%
2020/06/30	12	22.18	3	21.82	22.00	9	3,806	0.24%
2020/06/29	18	23.65	9	23.58	23.60	9	3,652	0.25%
2020/06/24	4	23.74	12	24.15	23.80	-8	3,517	-0.23%
2020/06/23	83	24.18	59	24.41	23.65	24	3,383	0.71%
2020/06/22	4	22.95	1	22.95	22.95	3	2,833	0.11%
2020/06/19	1	20.90	1	20.90	20.90	0	2,835	0.00%
2020/06/18	5	18.67	2	18.70	19.00	3	2,799	0.11%
2020/06/16	0	0.00	2	17.85	17.90	-2	2,761	-0.07%
2020/06/15	0	0.00	1	17.90	17.55	-1	2,795	-0.04%
2020/06/12	0	0.00	2	17.40	18.00	-2	2,825	-0.07%
2020/06/11	8	18.20	16	18.13	17.75	-8	2,856	-0.28%
2020/06/10	0	0.00	2	17.75	17.60	-2	2,822	-0.07%
2020/06/09	2	17.90	0	0.00	17.80	2	2,916	0.07%
2020/06/05	2	18.05	0	0.00	17.80	2	3,493	0.06%
2020/06/04	0	0.00	4	18.05	17.75	-4	3,498	-0.11%
2020/06/03	0	0.00	1	18.10	17.95	-1	3,504	-0.03%
2020/06/02	2	17.83	1	17.95	18.00	1	3,450	0.03%
2020/06/01	3	17.90	8	17.71	18.10	-5	3,347	-0.15%
2020/05/29	3	16.65	0	0.00	16.70	3	3,290	0.09%
2020/05/26	0	0.00	15	17.08	16.85	-15	3,346	-0.45%
2020/05/22	0	0.00	1	17.10	16.65	-1	3,428	-0.03%
2020/05/20	5	17.64	31	17.46	17.05	-26	3,413	-0.76%
2020/05/19	1.7	16.90	0	0.00	17.00	1.7	3,382	0.05%
2020/05/18	3	16.98	5	17.30	16.80	-2	3,366	-0.06%
2020/05/15	3	17.28	10	17.15	17.05	-7	3,320	-0.21%
2020/05/13	0	0.00	1	16.65	17.05	-1	3,205	-0.03%
2020/05/12	1	16.35	1	16.75	16.20	0	3,189	0.00%
2020/05/11	1	16.80	1	16.70	16.65	0	3,177	0.00%
2020/05/08	1	16.70	2	16.65	16.75	-1	3,171	-0.03%
2020/05/06	0	0.00	2	16.50	16.25	-2	3,159	-0.06%
2020/05/05	2	15.85	2	16.00	15.85	0	3,111	0.00%
2020/05/04	4	15.53	10	15.54	15.50	-6	3,150	-0.19%
2020/04/30	0	0.00	5	15.48	15.45	-5	3,152	-0.16%
2020/04/29	3	15.30	5	15.30	15.25	-2	3,165	-0.06%
2020/04/28	1	15.05	0	0.00	14.95	1	3,156	0.03%
2020/04/22	1	14.30	6	14.46	14.60	-5	3,193	-0.16%
2020/04/21	12	14.98	2	14.95	14.45	10	3,198	0.31%
2020/04/20	0	0.00	14	14.87	14.90	-14	3,148	-0.44%
2020/04/17	5	14.37	5	14.61	14.25	0	3,128	0.00%
2020/04/16	0	0.00	2	14.75	14.55	-2	3,171	-0.06%
2020/04/15	3	14.20	4	14.30	14.40	-1	3,262	-0.03%
2020/04/14	8	14.34	9	14.42	14.25	-1	3,270	-0.03%
2020/04/13	3	13.80	0	0.00	13.70	3	3,203	0.09%
2020/04/09	2	13.70	0	0.00	13.70	2	3,206	0.06%
2020/04/08	0	0.00	3	14.10	13.95	-3	3,187	-0.09%
2020/04/07	0	13.40	3	13.45	13.50	-3	3,161	-0.09%
2020/04/06	0	12.95	8	12.86	12.95	-8	3,132	-0.26%
2020/03/31	0	0.00	10	12.43	12.35	-10	3,164	-0.32%
2020/03/30	14	12.16	14	12.40	12.45	0	3,156	0.00%
2020/03/27	9	12.57	13	12.77	12.25	-4	3,176	-0.13%
2020/03/26	15	12.18	24	12.23	12.50	-9	3,171	-0.28%
2020/03/25	6	12.38	3	12.50	12.40	3	3,166	0.09%
2020/03/23	0	0.00	5	11.75	11.20	-5	3,168	-0.16%
2020/03/20	37	12.16	11.1	12.33	12.35	25.9	3,270	0.79%
2020/03/19	2	11.80	5	11.55	11.55	-3	3,254	-0.09%
2020/03/18	3	13.50	0	0.00	12.80	3	3,202	0.09%
2020/03/17	9	13.25	4	13.90	13.10	5	3,214	0.16%
2020/03/16	9	14.87	0	0.00	14.30	9	3,185	0.28%
2020/03/13	11	15.85	7	15.86	15.80	4	3,098	0.13%
2020/03/12	53	18.42	56	17.90	17.50	-3	2,996	-0.10%
2020/03/11	16	18.70	40	18.62	18.20	-24	2,638	-0.91%
2020/03/10	4	16.95	0	0.00	17.15	4	2,373	0.17%
2020/03/09	8	17.68	8	18.08	17.35	0	2,341	0.00%
2020/03/06	16	18.14	0	0.00	18.05	16	2,318	0.69%
2020/03/05	1	18.10	11	18.30	17.90	-10	2,305	-0.43%
2020/03/04	1	17.95	5	18.02	17.95	-4	2,281	-0.18%
2020/03/03	2	17.48	2	17.63	17.45	0	2,253	0.00%
2020/03/02	2	16.55	2.5	17.04	17.10	-0.5	2,241	-0.02%
2020/02/27	3	17.25	0	0.00	16.90	3	2,256	0.13%
2020/02/26	14	18.26	1	18.55	17.75	13	2,319	0.56%
2020/02/25	7	17.39	10	17.62	18.00	-3	2,239	-0.13%
2020/02/21	14	18.11	0	0.00	17.80	14	2,299	0.61%
2020/02/20	0	0.00	2	17.70	17.95	-2	2,447	-0.08%
2020/02/19	2	17.30	2	17.35	17.45	0	2,537	0.00%
2020/02/17	3	16.55	6	16.73	16.70	-3	2,519	-0.12%
2020/02/14	0	0.00	2	16.40	16.70	-2	2,539	-0.08%
2020/02/13	2	16.35	0	0.00	16.25	2	2,535	0.08%
2020/02/10	14	16.06	0	0.00	16.10	14	2,563	0.55%
2020/02/07	20	16.15	0	0.00	15.95	20	2,625	0.76%
2020/02/05	2	16.55	2	16.50	16.20	0	2,852	0.00%
2020/02/04	1	15.55	5	15.72	15.90	-4	2,865	-0.14%
2020/02/03	54	14.80	3	14.85	14.90	51	2,965	1.72%
2020/01/31	32	16.15	1	15.90	15.95	31	3,036	1.02%
2020/01/30	1	16.55	20	16.40	16.40	-19	3,109	-0.61%
2020/01/20	0	0.00	10	18.35	18.20	-10	3,153	-0.32%
2020/01/17	2	18.25	0	0.00	18.25	2	3,259	0.06%
2020/01/16	1	18.55	1	18.45	18.20	0	3,353	0.00%
2020/01/15	9	18.15	1	18.10	18.05	8	3,567	0.22%
2020/01/14	10	18.15	2	18.50	18.60	8	3,668	0.22%
2020/01/10	4	17.91	3	18.00	17.80	1	4,358	0.02%
2020/01/09	5	18.43	3	18.00	18.40	2	4,449	0.04%
2020/01/07	0	0.00	4	17.35	17.20	-4	4,716	-0.08%
2020/01/03	1	17.75	0	0.00	17.75	1	5,312	0.02%
2020/01/02	2	17.95	0.3	17.80	18.00	1.7	5,705	0.03%
2019/12/30	1.5	17.96	0	0.00	18.00	1.5	7,333	0.02%
2019/12/27	5	18.00	0	0.00	17.95	5	8,465	0.06%
2019/12/26	0	0.00	2	18.45	18.10	-2	9,213	-0.02%
2019/12/24	2	17.90	6	17.95	17.95	-4	9,311	-0.04%
2019/12/23	1	18.55	6.4	18.29	18.20	-5.4	9,327	-0.06%
2019/12/20	0	0.00	5	18.70	18.70	-5	9,328	-0.05%
2019/12/19	31	18.95	0	0.00	18.90	31	9,385	0.33%
2019/12/18	5	19.10	2	18.85	18.85	3	9,385	0.03%
2019/12/17	7	19.39	10	19.18	19.20	-3	9,449	-0.03%
2019/12/16	10	18.35	5	18.20	18.20	5	9,362	0.05%
2019/12/13	2	17.95	0	0.00	18.05	2	9,373	0.02%
2019/12/11	0	0.00	1.9	18.35	18.40	-1.9	9,579	-0.02%
2019/12/10	0	0.00	0.5	17.85	17.90	-0.5	9,626	-0.01%
2019/12/06	0	0.00	2.3	18.29	18.10	-2.3	9,741	-0.02%
2019/12/05	0	0.00	1.3	18.06	17.90	-1.3	10,042	-0.01%
2019/12/02	2	18.13	0	0.00	17.90	2	10,317	0.02%
2019/11/29	0.4	18.30	8.4	18.39	18.40	-8	10,380	-0.08%
2019/11/28	1	18.65	0	0.00	18.45	1	10,491	0.01%
2019/11/25	1	19.50	2	19.40	19.50	-1	10,826	-0.01%
2019/11/22	7	18.94	0	0.00	18.75	7	10,773	0.06%
2019/11/21	0	0.00	5	19.20	19.10	-5	10,801	-0.05%
2019/11/20	5.1	19.35	0	0.00	19.10	5.1	10,899	0.05%
2019/11/19	1	19.65	1	19.20	19.35	0	10,952	0.00%
2019/11/18	5	18.85	5.8	19.33	19.40	-0.8	11,015	-0.01%
2019/11/15	1	17.60	3	17.65	17.65	-2	10,976	-0.02%
2019/11/14	2	17.95	3	17.97	17.80	-1	11,032	-0.01%
2019/11/08	0	0.00	1	18.15	18.15	-1	11,152	-0.01%
2019/11/06	1.4	18.24	1	18.20	18.30	0.4	11,229	0.00%
2019/11/05	5.4	19.51	15.3	19.47	18.90	-9.9	11,211	-0.09%
2019/11/04	16	20.95	23.3	21.05	20.75	-7.3	11,288	-0.06%
2019/10/23	3	12.72	5	12.80	12.75	-2	11,215	-0.02%
2019/10/22	10	12.74	0	0.00	12.60	10	11,234	0.09%
2019/10/21	7	12.85	6.1	12.93	12.85	0.9	11,267	0.01%
2019/10/18	1	13.40	15.2	13.45	13.40	-14.2	11,359	-0.12%
2019/10/17	7	13.44	0	0.00	13.55	7	11,532	0.06%
2019/10/16	2	13.75	0	0.00	13.60	2	11,948	0.02%
2019/10/15	2	13.75	24	13.63	13.55	-22	11,954	-0.18%
2019/10/14	19	13.74	27	14.31	13.60	-8	12,085	-0.07%
2019/10/09	29	14.23	29	14.19	14.30	0	12,259	0.00%
2019/10/08	1	14.15	1	14.10	14.10	0	12,546	0.00%
2019/10/07	80	14.62	60	14.70	14.30	20	12,384	0.16%
2019/10/04	0	0.00	12	14.06	14.00	-12	11,820	-0.10%
2019/10/03	10	13.82	31	13.85	13.70	-21	11,663	-0.18%
2019/10/02	25	13.65	63	13.35	14.00	-38	11,503	-0.33%
2019/10/01	35	13.69	19	13.83	13.50	16	11,294	0.14%
2019/09/27	61	13.61	11	13.60	13.45	50	11,058	0.45%
2019/09/26	24	14.24	25	14.48	14.25	-1	10,717	-0.01%
2019/09/25	24	14.42	21	14.46	14.50	3	10,322	0.03%
2019/09/24	41	14.35	62	14.80	14.30	-21	9,829	-0.21%
2019/09/23	80	13.49	81	13.71	14.00	-1	8,719	-0.01%
2019/09/20	29	12.56	39	12.41	12.85	-10	7,590	-0.13%
2019/09/19	4	11.58	0	0.00	11.70	4	6,828	0.06%
2019/09/17	0	0.00	1	11.40	11.25	-1	6,714	-0.01%
2019/09/12	5	11.45	4	11.45	11.40	1	6,679	0.01%
2019/09/10	27	11.41	25	11.41	11.35	2	6,614	0.03%
2019/09/09	2	11.60	2	11.70	11.80	0	6,543	0.00%
2019/09/05	17	11.87	2	11.85	11.75	15	6,568	0.23%
2019/08/29	7	11.90	1	11.95	11.70	6	6,326	0.09%
2019/08/27	10	11.45	0	0.00	11.45	10	5,865	0.17%
2019/08/22	5	11.75	1	11.40	11.40	4	5,660	0.07%
2019/08/21	11	11.69	0	0.00	11.65	11	5,538	0.20%
2019/08/20	3	11.80	0	0.00	11.45	3	5,295	0.06%
2019/08/14	9	11.59	3	11.45	11.30	6	5,099	0.12%
2019/08/13	0	0.00	13	11.34	11.30	-13	4,980	-0.26%
2019/08/12	9	11.88	8	11.67	11.80	1	4,881	0.02%
2019/08/08	10	10.75	24	10.80	11.05	-14	4,652	-0.30%
2019/08/07	20	10.33	0	0.00	10.05	20	4,580	0.44%
2019/08/06	5	10.45	1	10.50	10.50	4	4,524	0.09%
2019/08/05	5	10.55	8	10.87	10.60	-3	4,498	-0.07%
2019/08/02	20	10.98	36	10.90	10.90	-16	4,487	-0.36%
2019/08/01	5	11.15	3	11.35	11.20	2	4,462	0.04%
2019/07/31	5	11.30	14	11.36	11.30	-9	4,394	-0.20%
2019/07/30	10	11.05	10	11.60	11.05	0	4,383	0.00%
2019/07/29	35	11.64	0	0.00	11.50	35	4,347	0.81%
2019/07/24	0	0.00	19	11.90	11.90	-19	4,191	-0.45%
2019/07/23	12	11.85	10	11.99	11.75	2	4,095	0.05%
2019/07/22	9	12.44	7	12.76	12.20	2	3,954	0.05%
2019/07/19	27	12.45	29	12.39	12.50	-2	3,741	-0.05%
2019/07/18	88	12.13	37	12.31	11.90	51	3,469	1.47%
2019/07/17	2	11.70	5	11.18	11.70	-3	2,972	-0.10%
2019/07/16	2	11.05	10	11.22	11.20	-8	2,851	-0.28%
2019/07/15	23	10.69	38	10.63	11.10	-15	2,618	-0.57%
2019/07/12	15	10.05	24	10.14	10.20	-9	2,193	-0.41%
2019/07/05	0	0.00	10	9.58	9.53	-10	1,774	-0.56%
2019/06/28	10	9.41	0	0.00	9.37	10	1,748	0.57%
2019/06/21	5	9.52	0	0.00	9.53	5	1,939	0.26%
2019/06/17	5	9.68	0	0.00	9.71	5	2,223	0.22%
2019/06/14	3	9.84	16	9.76	9.66	-13	2,225	-0.58%
2019/06/13	7	9.64	15	9.53	9.53	-8	2,158	-0.37%
2019/06/12	50	10.13	20	10.03	9.91	30	2,123	1.41%
2019/06/11	0	0.00	20	9.31	9.29	-20	1,912	-1.05%
2019/05/20	10	9.00	0	0.00	8.59	10	2,111	0.47%
2019/05/08	0	0.00	30	10.05	10.05	-30	1,997	-1.50%
2019/05/07	0	0.00	1	10.25	10.20	-1	1,984	-0.05%
2019/05/06	0	0.00	10	10.30	10.05	-10	1,955	-0.51%
2019/05/02	6	10.40	16	10.41	10.50	-10	1,889	-0.53%
2019/04/30	7	10.80	1	10.80	10.80	6	1,762	0.34%
2019/04/26	0	0.00	10	12.00	12.05	-10	1,724	-0.58%
2019/04/19	1	12.70	0	0.00	12.70	1	1,680	0.06%
2019/04/16	20	13.08	0	0.00	13.15	20	1,651	1.21%
2019/04/15	0	0.00	5	12.65	12.70	-5	1,642	-0.30%
2019/04/12	0	0.00	2	12.85	12.60	-2	1,867	-0.11%
2019/04/02	0	0.00	1	13.30	13.35	-1	1,783	-0.06%
2019/04/01	0	0.00	2	13.45	13.35	-2	1,765	-0.11%
2019/03/29	5	13.50	0	0.00	13.55	5	1,741	0.29%
2019/03/28	19	13.74	13	13.63	13.55	6	1,703	0.35%
2019/03/27	10	13.75	0	0.00	13.95	10	1,625	0.62%
2019/03/26	1	13.80	0	0.00	13.50	1	1,579	0.06%
2019/03/25	14	13.91	3	13.65	13.65	11	1,506	0.73%
2019/03/22	19	13.19	25	13.45	13.90	-6	1,391	-0.43%
2019/03/19	6	12.80	0	0.00	12.85	6	1,266	0.47%
2019/02/25	4	12.85	0	0.00	12.70	4	1,347	0.30%
2019/02/21	4	12.85	1	12.50	12.95	3	1,247	0.24%
2019/02/20	1	12.35	0	0.00	12.35	1	1,207	0.08%
2019/02/19	20	12.78	20	12.85	12.60	0	1,182	0.00%
2019/02/15	0.1	11.60	0	0.00	11.65	0.1	1,069	0.01%
2019/01/29	0	0.00	2	11.63	11.55	-2	1,075	-0.19%
2019/01/28	1	11.65	0	0.00	11.65	1	1,074	0.09%
2019/01/25	0	0.00	1	11.60	11.65	-1	1,079	-0.09%
2019/01/24	2	11.55	0	0.00	11.50	2	1,083	0.18%
2019/01/22	0	0.00	2	11.60	11.45	-2	1,089	-0.18%
2019/01/21	1	11.75	0	0.00	11.75	1	1,089	0.09%
2019/01/18	1	11.65	0	0.00	12.00	1	1,103	0.09%
2019/01/16	0	0.00	4	11.60	11.55	-4	1,110	-0.36%
2019/01/14	0	0.00	1	11.60	11.40	-1	1,110	-0.09%
2019/01/09	0	0.00	1	11.85	11.75	-1	1,115	-0.09%
2019/01/08	2	11.80	1	11.90	11.75	1	1,115	0.09%
2019/01/04	1	11.75	0	0.00	11.70	1	1,128	0.09%
2018/12/14	10	12.85	5	12.20	12.20	5	879	0.57%
2018/12/11	5	12.45	0	0.00	12.10	5	775	0.64%
2018/12/05	3	12.05	3	11.90	12.05	0	677	0.00%
2018/11/16	0	0.00	1	10.40	10.35	-1	580	-0.17%
2018/11/12	5	10.40	15	10.23	10.30	-10	520	-1.92%
2018/11/07	10	10.09	0	0.00	10.05	10	546	1.83%
2018/11/02	0	0.00	3	10.05	9.90	-3	575	-0.52%
2018/10/29	0	0.00	24	9.02	9.10	-24	567	-4.23%
2018/10/25	3	9.89	0	0.00	9.54	3	552	0.54%
2018/08/22	0	0.00	10	13.20	13.20	-10	1,821	-0.55%
2018/08/20	0	0.00	5	13.15	13.05	-5	1,844	-0.27%
2018/08/03	1	14.15	0	0.00	14.25	1	1,942	0.05%
2018/07/30	0	0.00	1	14.05	14.05	-1	1,950	-0.05%
2018/07/24	0	0.00	10	14.00	14.00	-10	1,971	-0.51%
2018/07/23	2	14.10	0	0.00	13.85	2	1,973	0.10%
2018/07/20	1	14.15	1	14.05	14.05	0	1,979	0.00%
2018/07/12	1	14.70	0	0.00	14.70	1	1,939	0.05%
2018/07/11	3	14.90	0	0.00	14.75	3	1,937	0.15%
2018/07/06	0	0.00	12	15.18	14.95	-12	1,934	-0.62%
2018/07/05	0	0.00	2	15.00	15.10	-2	1,923	-0.10%
2018/07/02	10	16.45	1	16.40	16.45	9	1,871	0.48%
2018/06/29	0	0.00	6	16.00	16.00	-6	1,812	-0.33%
2018/06/28	5	16.25	5	16.05	16.05	0	1,804	0.00%
2018/06/27	17	16.88	10	16.60	16.40	7	1,795	0.39%
2018/06/26	10	16.65	7	15.64	16.70	3	1,615	0.19%
2018/06/22	0	0.00	3	15.88	16.00	-3	1,549	-0.19%
2018/06/19	10	16.00	10	15.55	15.50	0	1,510	0.00%
2018/06/13	9	16.15	0	0.00	15.60	9	1,458	0.62%
2018/06/12	2	15.83	2	15.95	16.10	0	1,440	0.00%
2018/06/11	1	16.15	2	15.70	16.10	-1	1,408	-0.07%
2018/06/07	0	0.00	2	15.45	15.45	-2	1,361	-0.15%
2018/06/06	6	15.65	4	15.75	15.70	2	1,356	0.15%
2018/06/04	1	15.15	4	14.85	15.05	-3	1,320	-0.23%
2018/05/28	1	14.80	0	0.00	14.45	1	1,261	0.08%
2018/05/24	1	14.55	0	0.00	14.55	1	1,257	0.08%
2018/05/22	3	14.77	0	0.00	14.50	3	1,228	0.24%
2018/05/21	3	14.45	3	14.55	14.70	0	1,213	0.00%
2018/05/03	6	13.88	0	0.00	13.90	6	1,687	0.36%
2018/05/02	0	0.00	2	13.75	13.85	-2	1,973	-0.10%
2018/04/26	2	13.50	0	0.00	13.35	2	2,098	0.10%
2018/04/24	0	0.00	20	14.20	13.85	-20	2,308	-0.87%
2018/03/23	0	0.00	0.4	15.50	15.50	-0.4	2,535	-0.01%
2018/03/22	1	16.10	0	0.00	15.95	1	2,643	0.04%
2018/03/20	0	0.00	6	16.00	16.05	-6	2,668	-0.22%
2018/03/15	0	0.00	5	16.50	16.25	-5	2,708	-0.18%
2018/03/14	1	16.35	0	0.00	16.40	1	2,725	0.04%
2018/03/09	7	17.50	0	0.00	17.00	7	2,732	0.26%
2018/03/05	1	16.25	0	0.00	16.25	1	2,881	0.03%
2018/03/02	0	0.00	1	16.45	16.45	-1	2,933	-0.03%
2018/02/22	0	0.00	1	16.60	16.50	-1	3,188	-0.03%
2018/02/07	0	0.00	5	16.40	16.20	-5	3,535	-0.14%
2018/02/06	2	16.45	4	16.50	16.10	-2	3,581	-0.06%
2018/02/05	20	17.03	0	0.00	17.45	20	3,626	0.55%
2018/02/02	0	0.00	1	18.00	17.90	-1	3,721	-0.03%
2018/02/01	3	18.05	1	18.50	17.95	2	3,904	0.05%
2018/01/31	6	18.35	0	0.00	18.25	6	4,140	0.14%
2018/01/30	3	18.38	3	18.77	18.25	0	4,157	0.00%
2018/01/29	2	18.45	4	18.58	18.50	-2	4,104	-0.05%
2018/01/25	5	19.45	12	19.43	19.15	-7	4,038	-0.17%
2018/01/24	0	0.00	0.1	18.45	18.45	-0.1	3,810	0.00%
2018/01/23	4	18.38	4	18.66	18.25	0	3,852	0.00%
2018/01/19	0	0.00	15	17.87	18.20	-15	4,186	-0.36%
2018/01/18	15	18.29	5	18.54	18.20	10	4,325	0.23%
2018/01/17	5	17.80	13	17.72	18.05	-8	4,223	-0.19%
2018/01/16	0	0.00	2	16.75	16.85	-2	4,138	-0.05%
2018/01/15	1	16.50	0	0.00	16.55	1	4,169	0.02%
2018/01/12	0	0.00	1	16.60	16.75	-1	4,194	-0.02%
2018/01/10	2	16.45	22	16.51	16.45	-20	4,256	-0.47%
2018/01/09	0	0.00	1	17.05	16.95	-1	4,259	-0.02%
2018/01/08	12	17.17	105	16.92	17.00	-93	4,320	-2.15%	大賣/
2018/01/05	5	17.30	2	17.43	17.50	3	4,518	0.07%
2018/01/04	65	17.33	5	17.31	17.50	60	4,645	1.29%
2018/01/03	55	17.23	1	17.40	17.00	54	4,588	1.18%