揚智 (3041)-臺銀-高雄券商分點個股進出

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
22.15
漲跌
▲0.40
漲幅
+1.84%
成交量
836張
產業
上市半導體類股▼2.09%
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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/23	10	21.35	0	0.00	21.30	10	8,181	0.12%
2024/04/22	0	0.00	2	20.90	20.80	-2	8,268	-0.02%
2024/04/17	0	0.00	0.1	22.55	22.85	-0.1	8,389	0.00%
2024/04/16	0	0.00	3	21.50	21.80	-3	8,464	-0.04%
2024/04/10	0	0.00	0.2	23.69	23.70	-0.2	8,640	0.00%
2024/04/09	3	23.20	0	0.00	23.35	3	8,670	0.03%
2024/03/29	0	0.00	0.1	23.85	23.60	-0.1	9,274	0.00%
2024/03/28	0	0.00	1	23.60	23.60	-1	9,415	-0.01%
2024/03/27	0	0.00	4	24.10	23.90	-4	9,453	-0.04%
2024/03/26	4	24.65	0.1	24.50	24.40	4	9,497	0.04%
2024/03/22	6	24.17	4	24.50	24.50	2	9,580	0.02%
2024/03/21	22	24.33	10	25.03	25.00	12	9,671	0.12%
2024/03/20	1	21.85	1	23.35	23.35	0	9,864	0.00%
2024/03/19	3	21.47	21	20.97	21.25	-18	9,797	-0.18%
2024/03/18	4	22.05	0	0.00	22.05	4	9,594	0.04%
2024/03/13	3	27.37	3	27.78	27.20	0	10,309	0.00%
2024/03/12	0	0.00	1.4	28.35	28.30	-1.4	11,489	-0.01%
2024/03/11	2	28.75	5	28.65	28.60	-3	12,085	-0.02%
2024/03/07	5	29.52	2	29.40	29.25	3	12,354	0.02%
2024/03/06	5	30.41	1	30.35	30.00	4	13,096	0.03%
2024/03/05	6	30.47	9	30.52	30.40	-3	13,174	-0.02%
2024/03/04	14	31.53	1	31.65	31.45	13	13,213	0.10%
2024/03/01	2	31.70	2	31.45	31.35	0	13,341	0.00%
2024/02/29	9	31.49	9	31.31	31.20	0	13,444	0.00%
2024/02/27	7	31.73	6	31.76	31.40	1	13,667	0.01%
2024/02/26	5	31.57	6	31.98	32.10	-1	14,115	-0.01%
2024/02/23	19	32.68	13	32.25	31.45	6	15,061	0.04%
2024/02/22	40	32.40	43.1	32.73	32.25	-3.1	15,866	-0.02%
2024/02/21	27	31.62	47	32.05	31.45	-20	15,756	-0.13%
2024/02/20	47	32.43	47	32.87	32.00	0	17,219	0.00%
2024/02/19	10	30.42	9	30.62	31.25	1	16,445	0.01%
2024/02/16	0	0.00	5	26.60	28.45	-5	16,329	-0.03%
2024/02/05	15	26.38	21	26.95	26.15	-6	16,428	-0.04%
2024/02/02	10	27.83	9	27.56	27.70	1	16,637	0.01%
2024/02/01	5	27.73	4	27.24	27.40	1	16,723	0.01%
2024/01/31	22.1	26.63	2	27.05	26.35	20.1	16,598	0.12%
2024/01/30	0	25.60	15	25.84	25.90	-15	16,630	-0.09%
2024/01/29	10	26.09	3	26.58	26.45	7	16,548	0.04%
2024/01/26	3	27.28	2	27.25	27.10	1	16,496	0.01%
2024/01/24	7	27.84	1	28.10	27.85	6	16,540	0.04%
2024/01/23	1	28.05	1	27.35	27.80	0	16,617	0.00%
2024/01/22	1	27.45	1	27.35	27.45	0	16,603	0.00%
2024/01/19	1	27.35	1	27.65	27.20	0	16,656	0.00%
2024/01/18	1	27.20	2.2	27.32	27.25	-1.2	16,800	-0.01%
2024/01/17	1	27.90	1	28.35	27.75	0	17,624	0.00%
2024/01/16	1	28.15	0	0.00	28.20	1	18,543	0.01%
2024/01/15	7	28.74	12	28.84	28.75	-5	19,054	-0.03%
2024/01/12	0.1	27.80	0	0.00	27.45	0.1	19,686	0.00%
2024/01/11	2.1	27.99	0	0.00	27.95	2.1	20,113	0.01%
2024/01/09	3	28.45	7	28.51	28.40	-4	20,285	-0.02%
2024/01/08	3	29.50	0	0.00	29.10	3	20,190	0.01%
2024/01/05	3	29.83	7	29.54	29.90	-4	20,124	-0.02%
2024/01/04	2	30.60	3	30.15	29.75	-1	20,056	0.00%
2024/01/03	3	30.73	0	0.00	30.60	3	19,977	0.02%
2024/01/02	1	30.75	1	30.60	30.75	0	19,931	0.00%
2023/12/29	0	0.00	3	31.15	31.05	-3	19,880	-0.02%
2023/12/28	3	31.75	0.4	31.40	31.45	2.6	19,827	0.01%
2023/12/27	6	32.42	6	32.43	32.05	0	19,744	0.00%
2023/12/26	3.4	32.09	5.4	32.35	31.75	-2	19,591	-0.01%
2023/12/25	6.4	32.05	2	32.35	31.15	4.4	19,366	0.02%
2023/12/22	2	31.50	1	31.55	31.55	1	19,148	0.01%
2023/12/21	2	31.25	0	0.00	30.40	2	18,982	0.01%
2023/12/19	3	30.92	1	30.55	30.80	2	18,817	0.01%
2023/12/18	0	31.32	0	0.00	31.10	0	18,722	0.00%
2023/12/15	1	32.85	0	0.00	31.75	1	18,612	0.01%
2023/12/14	6	33.58	9	33.46	32.85	-3	18,407	-0.02%
2023/12/12	4	32.83	0	0.00	31.95	4	17,668	0.02%
2023/12/11	2	32.45	6	32.34	32.55	-4	17,455	-0.02%
2023/12/08	25	33.25	17.2	33.24	33.00	7.8	17,233	0.05%
2023/12/07	26	34.33	24	32.76	32.50	2	16,637	0.01%
2023/12/06	30	32.75	46	32.90	33.55	-16	15,361	-0.10%
2023/12/05	3	30.63	1	30.55	30.50	2	14,723	0.01%
2023/12/04	4	30.83	14	30.50	30.50	-10	14,576	-0.07%
2023/12/01	53	33.15	113	32.93	31.60	-60	14,336	-0.42%	大賣/
2023/11/30	12	31.55	2	31.90	31.60	10	13,494	0.07%
2023/11/29	13	31.78	5	31.86	31.80	8	13,345	0.06%
2023/11/28	20	31.69	19	31.85	31.75	1	13,206	0.01%
2023/11/27	21	31.53	10	31.66	31.35	11	12,953	0.08%
2023/11/24	20	33.10	12.1	32.50	32.80	7.9	12,690	0.06%
2023/11/22	43	32.48	89.2	33.24	32.70	-46.2	11,733	-0.39%
2023/11/21	53.2	32.76	25	32.25	31.80	28.2	10,657	0.26%
2023/11/20	3	30.78	6	31.92	32.35	-3	9,444	-0.03%
2023/11/17	112	29.30	65	29.34	29.45	47	9,049	0.52%	大買/
2023/11/16	18	28.03	21.3	28.84	29.00	-3.3	7,214	-0.05%
2023/11/15	2	25.63	9	25.52	26.40	-7	6,533	-0.11%
2023/11/14	3	23.90	4	24.03	24.00	-1	6,253	-0.02%
2023/11/13	1	24.05	0	0.00	24.00	1	6,126	0.02%
2023/11/10	7	23.67	2	24.28	23.60	5	5,984	0.08%
2023/11/09	4	25.30	0	0.00	24.75	4	5,704	0.07%
2023/11/08	0	0.00	4	26.95	26.60	-4	5,455	-0.07%
2023/11/07	0	0.00	3	27.13	27.75	-3	5,347	-0.06%
2023/11/06	1	25.05	2	24.90	25.25	-1	5,186	-0.02%
2023/11/03	2	24.28	0	0.00	24.05	2	5,143	0.04%
2023/11/02	3	25.65	10	25.63	25.30	-7	5,097	-0.14%
2023/11/01	3	24.97	2	24.95	25.00	1	5,043	0.02%
2023/10/31	11	25.60	3	25.85	23.80	8	4,977	0.16%
2023/10/30	0	0.00	3	26.85	26.40	-3	4,858	-0.06%
2023/10/27	3	27.43	3	28.25	26.85	0	4,818	0.00%
2023/10/26	7	27.35	1	26.70	27.80	6	4,753	0.13%
2023/10/25	5.1	26.34	8	27.01	27.35	-3	4,570	-0.07%
2023/10/24	12	26.04	20	25.72	24.90	-8	3,707	-0.22%
2023/10/23	37	26.66	49	26.72	27.00	-12	2,732	-0.44%
2023/10/20	59	24.08	21	24.42	24.55	38	2,164	1.76%
2023/10/19	3	21.20	32	20.92	22.35	-29	1,449	-2.00%
2023/10/18	35	20.35	4	20.26	20.35	31	972	3.19%
2023/10/17	0	18.90	1	18.85	18.50	-1	712	-0.14%
2023/10/12	0	0.00	0	18.50	18.15	0	762	0.00%
2023/10/06	0	0.00	0	18.15	18.05	0	766	0.00%
2023/09/25	0	0.00	0	18.15	18.30	0	798	0.00%
2023/09/20	0	18.65	0	0.00	18.45	0	802	0.00%
2023/09/19	0	19.08	0	0.00	18.55	0	814	0.00%
2023/09/11	0	0.00	0	18.05	17.85	0	841	0.00%
2023/09/07	0	18.81	0	0.00	18.40	0	851	0.00%
2023/09/05	0	0.00	1	18.60	18.60	-1	850	-0.12%
2023/09/04	1	18.45	0	0.00	18.30	1	845	0.12%
2023/08/28	0	0.00	3	18.45	17.85	-3	847	-0.35%
2023/08/25	3	18.25	17	18.47	18.25	-14	839	-1.67%
2023/08/22	0	0.00	1	17.40	17.20	-1	853	-0.12%
2023/08/18	0	0.00	1	17.30	17.15	-1	1,005	-0.10%
2023/08/15	0	0.00	3	17.15	17.10	-3	1,083	-0.28%
2023/08/14	23	16.95	0	0.00	16.80	23	1,082	2.12%
2023/08/11	0	0.00	1	17.70	17.70	-1	1,069	-0.09%
2023/08/10	5	17.85	0	0.00	17.85	5	1,063	0.47%
2023/08/08	0	0.00	0	18.60	18.45	0	1,057	0.00%
2023/08/02	2	18.80	1	18.75	18.75	1	1,079	0.09%
2023/07/31	0	0.00	8	19.45	18.95	-8	1,049	-0.76%
2023/07/28	1	18.45	0	0.00	18.50	1	1,019	0.10%
2023/07/27	0	0.00	1	18.45	18.50	-1	1,019	-0.10%
2023/07/26	1	18.30	0	0.00	18.15	1	1,022	0.10%
2023/07/24	6	18.27	0	0.00	18.10	6	1,020	0.59%
2023/07/19	2	18.85	0	0.00	18.85	2	1,035	0.19%
2023/07/18	0	0.00	6	19.50	19.10	-6	1,043	-0.57%
2023/07/12	2	18.63	0	0.00	18.35	2	998	0.20%
2023/07/10	0.2	19.00	0	0.00	18.80	0.2	1,006	0.02%
2023/07/07	4	18.88	0	0.00	18.85	4	1,018	0.39%
2023/07/03	0	0.00	8	19.40	19.25	-8	1,025	-0.78%
2023/06/26	8	19.16	0	0.00	19.05	8	1,027	0.78%
2023/06/21	0	19.90	0	0.00	19.90	0	1,004	0.00%
2023/06/20	0	20.00	1	19.95	19.75	-1	1,015	-0.10%
2023/06/19	1	19.85	0	0.00	19.80	1	1,027	0.10%
2023/06/16	1	19.80	1	19.75	19.70	0	1,034	0.00%
2023/06/15	0	0.00	1	20.05	19.95	-1	1,031	-0.10%
2023/06/14	1	19.90	0	0.00	19.90	1	1,027	0.10%
2023/06/13	0	20.00	0	0.00	19.85	0	1,030	0.00%
2023/06/12	0	0.00	1	19.60	19.60	-1	1,027	-0.10%
2023/06/08	1	19.85	0	0.00	19.70	1	1,047	0.10%
2023/06/07	0	0.00	1	20.15	20.10	-1	1,059	-0.09%
2023/06/06	1	20.05	0	0.00	20.00	1	1,063	0.09%
2023/06/05	0	20.40	0	0.00	20.30	0	1,071	0.00%
2023/05/31	1	20.30	0	0.00	20.35	1	1,045	0.10%
2023/05/30	0	0.00	0	20.50	20.20	0	1,041	0.00%
2023/05/29	2	20.15	7	20.07	20.15	-5	1,018	-0.49%
2023/05/26	0	19.60	0	0.00	19.35	0	998	0.00%
2023/05/25	5	19.50	3	19.50	19.45	2	990	0.20%
2023/05/24	4	20.43	11	20.52	20.35	-7	951	-0.74%
2023/05/23	1	19.75	29	19.94	20.55	-28	859	-3.26%
2023/05/22	0	0.00	5	18.70	18.70	-5	799	-0.63%
2023/05/19	0	0.00	2	18.75	18.45	-2	797	-0.25%
2023/05/18	1	18.60	0	0.00	18.45	1	795	0.13%
2023/05/17	1	18.55	0	0.00	18.50	1	799	0.13%
2023/05/15	2	17.90	2	18.05	18.05	0	808	0.00%
2023/05/12	0.2	18.55	0	0.00	18.50	0.2	816	0.02%
2023/05/11	0	0.00	0	18.62	18.50	0	827	0.00%
2023/05/09	10	19.00	0	0.00	18.85	10	867	1.15%
2023/05/08	10	19.30	0	0.00	19.30	10	877	1.14%
2023/05/03	0	19.60	0	19.70	19.40	0	1,145	0.00%
2023/05/02	8	19.65	0	0.00	19.70	8	1,153	0.69%
2023/04/28	1	19.60	0	0.00	19.65	1	1,159	0.09%
2023/04/26	0	0.00	1	19.30	19.30	-1	1,152	-0.09%
2023/04/25	0	19.44	0	0.00	19.15	0	1,144	0.00%
2023/04/21	0	20.16	0	0.00	19.85	0	1,127	0.00%
2023/04/20	0	0.00	1	20.55	20.45	-1	1,114	-0.09%
2023/04/19	0.1	21.16	0	0.00	20.80	0.1	1,103	0.01%
2023/04/18	1	21.25	1	21.30	21.15	0	1,097	0.00%
2023/04/14	1	21.05	0	0.00	21.05	1	1,089	0.09%
2023/04/12	0	21.83	5	21.50	21.65	-5	1,066	-0.47%
2023/03/14	0	0.00	8	20.40	20.50	-8	1,054	-0.76%
2023/03/10	4	21.15	0	0.00	21.25	4	1,049	0.38%
2023/03/03	2	21.65	0	0.00	21.85	2	1,033	0.19%
2023/03/01	0	0.00	2	21.80	21.75	-2	1,039	-0.19%
2023/02/24	3	21.93	0	0.00	21.95	3	1,045	0.29%
2023/02/22	0	0.00	1	22.05	22.00	-1	1,075	-0.09%
2023/02/20	1	22.60	0	0.00	22.60	1	1,076	0.09%
2023/02/08	1	22.70	0	0.00	22.70	1	1,067	0.09%
2023/02/03	1	23.20	0	0.00	23.05	1	998	0.10%
2023/02/02	6	23.51	15	21.85	23.25	-9	890	-1.01%
2023/01/31	0	0.00	2	21.05	21.50	-2	743	-0.27%
2022/12/07	0.1	21.35	0	0.00	20.90	0.1	882	0.01%
2022/11/11	0	0.00	2	19.28	18.95	-2	943	-0.21%
2022/11/01	0	0.00	6	18.22	18.25	-6	1,068	-0.56%
2022/10/28	6	17.48	6	17.60	17.35	0	1,077	0.00%
2022/10/13	1	16.95	0	0.00	16.95	1	1,318	0.08%
2022/09/30	0	0.00	1	20.00	20.10	-1	1,586	-0.06%
2022/09/29	1	19.60	0	0.00	19.55	1	1,598	0.06%
2022/09/28	1	20.10	0	0.00	18.70	1	1,608	0.06%
2022/09/27	0	0.00	1	20.00	20.15	-1	1,603	-0.06%
2022/09/26	2	20.25	0	0.00	20.00	2	1,602	0.12%
2022/09/22	0	0.00	1	21.35	21.90	-1	1,629	-0.06%
2022/09/21	1.1	21.90	0	0.00	21.75	1.1	1,630	0.07%
2022/09/19	6	22.15	0	0.00	22.10	6	1,637	0.37%
2022/09/16	5	22.65	0	0.00	22.65	5	1,636	0.31%
2022/09/15	10	22.83	0	0.00	22.80	10	1,642	0.61%
2022/09/08	0	0.00	2	22.90	23.05	-2	1,673	-0.12%
2022/09/07	2	22.55	14	22.70	22.70	-12	1,685	-0.71%
2022/09/06	0	0.00	10	23.15	23.00	-10	1,685	-0.59%
2022/08/26	0	0.00	1	26.10	25.65	-1	1,690	-0.06%
2022/08/25	0.1	25.85	0	0.00	25.80	0.1	1,683	0.01%
2022/08/18	3	25.98	0	0.00	25.80	3	1,647	0.18%
2022/08/17	0	0.00	2	25.50	25.60	-2	1,651	-0.12%
2022/08/15	2	25.35	0	0.00	25.30	2	1,632	0.12%
2022/08/12	1	24.90	1	24.85	25.05	0	1,598	0.00%
2022/08/05	4	24.35	1	24.20	24.35	3	1,640	0.18%
2022/08/04	0	0.00	6	23.55	23.55	-6	1,645	-0.36%
2022/08/03	1	23.95	1	24.05	23.45	0	1,649	0.00%
2022/08/02	6	23.75	6	24.00	23.80	0	1,662	0.00%
2022/07/22	6	24.70	8	25.03	24.80	-2	1,716	-0.12%
2022/07/21	2	24.45	10	25.05	25.05	-8	1,768	-0.45%
2022/07/20	6	24.85	6	25.10	24.50	0	1,738	0.00%
2022/07/19	4	24.40	0	0.00	24.30	4	1,685	0.24%
2022/07/18	5	26.00	0	0.00	24.95	5	1,672	0.30%
2022/07/14	0	0.00	2	23.00	23.10	-2	1,460	-0.14%
2022/07/12	8	21.89	0	0.00	21.95	8	1,517	0.53%
2022/07/11	0	0.00	3	23.55	23.00	-3	1,538	-0.19%
2022/07/08	3	23.02	0	0.00	22.90	3	1,546	0.19%
2022/07/07	0	0.00	6	22.00	22.70	-6	1,549	-0.39%
2022/07/04	0	0.00	3	22.48	22.25	-3	1,575	-0.19%
2022/07/01	1	22.00	0	0.00	21.80	1	1,588	0.06%
2022/06/30	1	23.50	0	0.00	22.95	1	1,592	0.06%
2022/06/27	1	25.25	1	25.35	25.40	0	1,677	0.00%
2022/06/17	1	25.05	0	0.00	25.40	1	2,116	0.05%
2022/06/16	1	26.85	0	0.00	26.00	1	2,222	0.04%
2022/06/13	1	27.20	0	0.00	27.05	1	2,387	0.04%
2022/06/10	1	28.60	0	0.00	28.35	1	2,424	0.04%
2022/06/09	0	29.25	0	0.00	29.05	0	2,456	0.00%
2022/06/08	0	0.00	1	29.40	29.30	-1	2,481	-0.04%
2022/06/01	0	0.00	1	29.55	29.10	-1	2,627	-0.04%
2022/05/30	1	29.30	1	29.10	29.10	0	2,686	0.00%
2022/05/25	1	29.50	3	29.52	29.45	-2	2,803	-0.07%
2022/05/23	2	29.43	0	0.00	29.45	2	2,895	0.07%
2022/05/19	1	29.35	0	0.00	29.45	1	3,016	0.03%
2022/05/18	1	28.70	1	29.10	29.00	0	3,096	0.00%
2022/05/17	2	28.90	0.3	28.75	29.30	1.7	3,199	0.05%
2022/05/16	0	0.00	2	28.40	28.05	-2	3,467	-0.06%
2022/05/13	0	0.00	2	27.20	27.60	-2	3,865	-0.05%
2022/05/05	1	28.60	6	28.15	28.30	-5	4,757	-0.11%
2022/05/04	1	27.10	0	0.00	27.15	1	4,827	0.02%
2022/04/28	3	26.60	0	0.00	26.45	3	5,461	0.05%
2022/04/27	1	24.80	0	0.00	26.00	1	5,861	0.02%
2022/04/26	3	27.30	0	0.00	26.80	3	5,869	0.05%
2022/04/22	1	29.00	0	0.00	28.60	1	6,040	0.02%
2022/04/21	0	0.00	3	29.80	29.55	-3	6,135	-0.05%
2022/04/20	0	0.00	2	29.95	29.65	-2	6,246	-0.03%
2022/04/19	1	29.30	0	0.00	29.25	1	6,376	0.02%
2022/04/18	1	30.20	1	29.05	29.25	0	6,768	0.00%
2022/04/14	4	31.20	4	31.60	30.95	0	7,199	0.00%
2022/04/13	1	31.20	1	31.50	31.60	0	7,407	0.00%
2022/04/12	4	31.23	0	0.00	30.90	4	7,741	0.05%
2022/04/11	0	31.70	0	0.00	31.05	0	8,090	0.00%
2022/04/08	1	32.15	1	32.50	32.90	0	8,425	0.00%
2022/04/06	2	32.95	0	0.00	33.15	2	10,620	0.02%
2022/04/01	1	33.60	0	0.00	33.95	1	12,304	0.01%
2022/03/29	1.1	34.15	0	0.00	33.50	1.1	14,102	0.01%
2022/03/28	0	0.00	4	34.88	35.00	-4	14,709	-0.03%
2022/03/23	2	34.95	3	35.00	34.95	-1	16,647	-0.01%
2022/03/22	1	34.00	0	0.00	34.05	1	16,885	0.01%
2022/03/21	4	34.04	3	34.50	33.70	1	16,884	0.01%
2022/03/18	1	33.20	3	33.67	34.10	-2	16,919	-0.01%
2022/03/17	4	33.10	3	33.23	33.50	1	16,932	0.01%
2022/03/08	2	31.30	12	31.48	30.20	-10	17,524	-0.06%
2022/03/07	1	31.25	0	0.00	31.00	1	17,583	0.01%
2022/03/02	2	32.80	2	33.15	33.15	0	17,964	0.00%
2022/03/01	3	32.45	3	32.62	33.20	0	18,097	0.00%
2022/02/24	2	31.33	0	0.00	30.75	2	18,735	0.01%
2022/02/23	0	0.00	2	32.85	32.75	-2	19,058	-0.01%
2022/02/22	3	32.50	2	33.50	32.30	1	19,718	0.01%
2022/02/21	2	33.40	6	33.45	33.55	-4	21,091	-0.02%
2022/02/18	2	34.20	2	33.90	34.05	0	22,449	0.00%
2022/02/17	4	34.21	3	34.95	33.75	1	23,092	0.00%
2022/02/16	7	34.89	8	35.03	35.00	-1	23,287	0.00%
2022/02/15	30	35.20	7	35.16	34.90	23	23,019	0.10%
2022/02/14	2	38.90	0	0.00	38.75	2	22,629	0.01%
2022/02/11	5	39.65	5	39.79	39.80	0	22,499	0.00%
2022/02/10	7	39.02	6	38.49	38.40	1	22,273	0.00%
2022/02/09	8	37.69	10	38.53	38.80	-2	22,115	-0.01%
2022/02/08	3	36.92	8	37.16	37.30	-5	21,923	-0.02%
2022/02/07	5	35.66	2	35.70	36.05	3	21,854	0.01%
2022/01/26	3	34.75	5	35.49	34.70	-2	21,781	-0.01%
2022/01/25	7	36.61	17	35.75	35.50	-10	21,700	-0.05%
2022/01/24	16	36.06	3	36.48	36.30	13	21,606	0.06%
2022/01/21	30	39.09	33	38.91	37.80	-3	21,502	-0.01%
2022/01/20	11	39.04	9	39.37	40.35	2	21,161	0.01%
2022/01/19	1	37.35	3	37.67	37.85	-2	20,752	-0.01%
2022/01/18	4	37.18	1	37.85	37.20	3	20,681	0.01%
2022/01/17	3	37.03	6	36.85	37.30	-3	20,552	-0.01%
2022/01/11	19	38.58	13	38.55	37.55	6	20,073	0.03%
2022/01/10	0	0.00	1	38.80	38.45	-1	19,660	-0.01%
2022/01/07	8	37.84	14	37.64	37.35	-6	19,465	-0.03%
2022/01/06	2	39.50	4.4	39.69	39.50	-2.4	19,166	-0.01%
2022/01/05	11	40.22	10	39.79	39.50	1	18,951	0.01%
2022/01/04	21	40.54	11	40.95	40.25	10	18,610	0.05%
2022/01/03	12	41.78	18	42.21	41.15	-6	18,251	-0.03%
2021/12/30	22	41.96	18	41.80	41.95	4	17,911	0.02%
2021/12/29	149	42.47	155	42.89	42.10	-6	17,373	-0.03%	大買/大賣/
2021/12/28	114	41.90	93	41.77	40.50	21	15,699	0.13%	大買/
2021/12/27	11	40.54	13	41.53	42.70	-2	14,005	-0.01%
2021/12/24	71	39.78	73	39.47	38.85	-2	13,294	-0.02%
2021/12/23	10	39.30	19.1	38.48	37.80	-9.1	12,482	-0.07%
2021/12/22	55	38.48	20.3	39.14	38.50	34.7	12,182	0.28%
2021/12/21	78.1	37.80	74	37.94	38.45	4.1	11,477	0.04%
2021/12/20	32.3	35.25	25.5	36.24	36.05	6.8	10,414	0.07%
2021/12/17	18	35.01	13.2	35.12	33.65	4.8	9,733	0.05%
2021/12/16	19	35.17	20	35.35	36.05	-1	9,412	-0.01%
2021/12/15	1	32.20	5	32.23	32.80	-4	9,053	-0.04%
2021/12/14	14	32.38	10	32.93	32.30	4	9,050	0.04%
2021/12/13	8	34.25	4	34.04	34.20	4	8,968	0.04%
2021/12/10	3	33.53	0	0.00	33.30	3	8,917	0.03%
2021/12/09	31	34.46	32	34.56	34.50	-1	8,842	-0.01%
2021/12/08	16	33.87	22	33.86	33.95	-6	8,733	-0.07%
2021/12/07	4	32.94	7	33.18	32.60	-3	8,647	-0.03%
2021/12/06	3	33.83	0	0.00	33.40	3	8,549	0.04%
2021/12/03	26	34.92	49	35.06	34.55	-23	8,465	-0.27%
2021/12/02	19	34.29	20	33.66	33.55	-1	8,302	-0.01%
2021/12/01	12	33.85	8	34.13	34.80	4	8,172	0.05%
2021/11/30	25	34.16	28	33.92	33.90	-3	8,102	-0.04%
2021/11/29	32	33.52	28	33.70	33.10	4	8,091	0.05%
2021/11/26	13	33.87	27	33.23	32.85	-14	7,950	-0.18%
2021/11/25	2.2	35.24	4	35.14	34.80	-1.8	7,753	-0.02%
2021/11/24	15.3	35.41	46	34.76	35.90	-30.7	7,591	-0.40%
2021/11/23	67	36.67	22	35.32	34.95	45	7,330	0.61%
2021/11/22	9.2	38.59	8	38.81	38.80	1.2	6,895	0.02%
2021/11/19	43	38.13	44	38.23	39.20	-1	6,507	-0.02%
2021/11/18	84.5	39.05	64.5	39.31	38.50	20	5,837	0.34%
2021/11/17	50.3	36.59	40	37.06	37.60	10.3	4,400	0.23%
2021/11/16	3	34.07	0	0.00	34.20	3	3,005	0.10%
2021/11/15	12	30.29	5	30.71	31.10	7	2,274	0.31%
2021/11/11	4	28.85	0	0.00	28.60	4	2,165	0.18%
2021/11/10	0	0.00	1	29.00	29.45	-1	2,166	-0.05%
2021/11/09	0	0.00	0.4	28.00	28.00	-0.4	2,124	-0.02%
2021/11/08	0	0.00	5	27.65	27.75	-5	2,136	-0.23%
2021/11/03	2	27.75	2	27.50	27.50	0	2,245	0.00%
2021/11/01	0	0.00	3	28.12	28.00	-3	2,317	-0.13%
2021/10/29	3	28.70	4	28.29	28.45	-1	2,317	-0.04%
2021/10/28	0	0.00	2	27.63	27.40	-2	2,345	-0.09%
2021/10/27	7	27.11	4	26.93	27.15	3	2,349	0.13%
2021/10/25	0	0.00	1	26.65	26.50	-1	2,419	-0.04%
2021/10/22	0	0.00	2	26.38	26.40	-2	2,489	-0.08%
2021/10/21	0	0.00	1	26.30	25.95	-1	2,603	-0.04%
2021/10/19	0	0.00	2	25.80	25.90	-2	3,176	-0.06%
2021/10/18	0	0.00	5	25.25	25.35	-5	3,608	-0.14%
2021/10/15	0	0.00	2	25.00	24.95	-2	3,854	-0.05%
2021/10/13	2	24.70	0	0.00	24.70	2	3,973	0.05%
2021/10/07	1	24.90	13	24.90	25.60	-12	4,935	-0.24%
2021/10/06	0	0.00	2	24.18	23.70	-2	5,063	-0.04%
2021/10/05	0	0.00	6	23.92	24.30	-6	5,241	-0.11%
2021/09/27	0	0.00	1	27.10	27.10	-1	5,290	-0.02%
2021/09/24	0	0.00	1	27.10	27.00	-1	5,293	-0.02%
2021/09/22	0	27.00	0	0.00	26.80	0	5,317	0.00%
2021/09/16	1	27.00	0	0.00	27.05	1	5,331	0.02%
2021/09/13	0	0.00	1	29.50	29.30	-1	5,467	-0.02%
2021/09/06	2	30.73	1	30.60	29.10	1	5,416	0.02%
2021/09/03	1	30.50	1	30.65	30.25	0	5,398	0.00%
2021/09/02	0	0.00	9	30.52	30.15	-9	5,393	-0.17%
2021/09/01	8	30.43	0	0.00	30.15	8	5,312	0.15%
2021/08/30	7	29.24	7	29.11	29.10	0	5,285	0.00%
2021/08/27	0	0.00	4	29.10	28.80	-4	5,387	-0.07%
2021/08/26	4	28.75	3	28.97	29.00	1	5,391	0.02%
2021/08/25	1	27.70	2	28.50	28.45	-1	5,395	-0.02%
2021/08/24	1	26.90	0	0.00	27.00	1	5,391	0.02%
2021/08/20	0	0.00	2	26.00	25.75	-2	5,402	-0.04%
2021/08/19	2	26.60	0	0.00	26.00	2	5,399	0.04%
2021/08/18	1	26.00	0	0.00	27.40	1	5,390	0.02%
2021/08/17	39	27.58	37	26.74	26.55	2	5,404	0.04%
2021/08/16	2	27.20	0	0.00	26.90	2	5,210	0.04%
2021/08/13	4	28.68	0	0.00	28.00	4	5,211	0.08%
2021/08/12	2	28.90	4	29.15	29.35	-2	5,205	-0.04%
2021/08/11	3	28.83	0	0.00	28.30	3	5,234	0.06%
2021/08/10	0	0.00	2	29.95	29.55	-2	5,218	-0.04%
2021/08/09	5	30.08	4	29.90	29.60	1	5,237	0.02%
2021/08/04	2	30.40	2	30.45	30.40	0	5,317	0.00%
2021/08/03	1	30.80	1	30.65	30.70	0	5,392	0.00%
2021/07/28	1	29.10	0	0.00	29.05	1	5,426	0.02%
2021/07/26	1	32.25	3	32.52	31.95	-2	5,751	-0.03%
2021/07/23	0	0.00	14	31.84	32.75	-14	5,687	-0.25%
2021/07/22	5	31.20	21	32.12	32.15	-16	5,445	-0.29%
2021/07/21	3	30.88	5	30.30	29.85	-2	5,087	-0.04%
2021/07/19	0	0.00	1	29.15	29.00	-1	4,937	-0.02%
2021/07/16	2	29.60	0	0.00	29.55	2	4,978	0.04%
2021/07/15	43	31.36	18	32.71	29.75	25	5,020	0.50%
2021/07/13	1	29.55	5	29.98	29.20	-4	4,212	-0.09%
2021/07/12	8	29.84	3	29.73	30.00	5	4,084	0.12%
2021/07/08	0	0.00	1	28.25	28.15	-1	3,980	-0.03%
2021/07/05	1	28.80	0	0.00	28.30	1	4,169	0.02%
2021/06/30	1	27.45	0	0.00	27.45	1	4,548	0.02%
2021/06/29	3	27.93	1	28.15	27.40	2	4,592	0.04%
2021/06/23	1	27.95	1	27.70	27.70	0	4,510	0.00%
2021/06/21	3	26.72	0	0.00	26.20	3	4,503	0.07%
2021/06/18	0	0.00	4	27.50	27.10	-4	4,538	-0.09%
2021/06/16	7	26.89	0	0.00	26.75	7	4,700	0.15%
2021/06/15	1	27.20	0	0.00	27.55	1	4,734	0.02%
2021/06/11	3	27.73	0	0.00	27.30	3	4,847	0.06%
2021/06/02	1	27.65	0	0.00	26.90	1	5,431	0.02%
2021/05/31	0	0.00	2	26.85	26.50	-2	5,655	-0.04%
2021/05/26	1	25.50	4	25.30	25.45	-3	5,678	-0.05%
2021/05/24	1	24.90	0	0.00	24.85	1	5,695	0.02%
2021/05/20	1	23.45	0	0.00	23.30	1	5,729	0.02%
2021/05/19	0	0.00	2	23.75	23.95	-2	5,765	-0.03%
2021/05/18	1	22.30	2	22.23	22.65	-1	5,860	-0.02%
2021/05/17	4	20.95	2	21.00	20.60	2	5,872	0.03%
2021/05/14	4	23.21	0	0.00	22.85	4	5,832	0.07%
2021/05/13	2	22.98	0	0.00	22.95	2	5,788	0.03%
2021/05/12	3	22.95	0	0.00	22.95	3	5,759	0.05%
2021/05/11	0	0.00	8	26.60	25.50	-8	5,694	-0.14%
2021/05/06	1	28.15	0	0.00	27.60	1	5,592	0.02%
2021/05/05	0	0.00	2	29.08	28.00	-2	5,559	-0.04%
2021/05/04	4	29.44	2	29.38	28.95	2	5,481	0.04%
2021/05/03	10	32.98	4	32.23	31.50	6	5,347	0.11%
2021/04/29	0	0.00	5	34.66	35.00	-5	5,012	-0.10%
2021/04/28	3	32.50	4	32.18	31.85	-1	4,911	-0.02%
2021/04/27	4	32.30	1	32.45	31.35	3	4,868	0.06%
2021/04/23	8	30.20	3	31.53	31.45	5	4,781	0.10%
2021/04/22	1	30.00	5	32.15	30.20	-4	4,736	-0.08%
2021/04/21	2	31.35	0	0.00	31.75	2	4,716	0.04%
2021/04/20	0	30.65	2	30.55	30.85	-2	4,625	-0.04%
2021/04/16	2	30.40	0	0.00	30.25	2	4,789	0.04%
2021/04/15	3	29.98	4	30.30	30.45	-1	4,835	-0.02%
2021/04/14	13	29.40	10	29.69	29.75	3	4,875	0.06%
2021/04/13	7	31.11	6	31.55	30.65	1	4,971	0.02%
2021/04/12	5	31.62	4	31.75	31.40	1	5,074	0.02%
2021/04/09	9	31.80	4	31.93	31.45	5	5,308	0.09%
2021/04/08	9	32.59	8	32.86	32.50	1	5,258	0.02%
2021/04/07	0	0.00	1	31.40	31.55	-1	5,053	-0.02%
2021/04/06	3	30.85	7	31.10	30.80	-4	4,980	-0.08%
2021/03/31	1	30.25	5	30.13	30.25	-4	5,029	-0.08%
2021/03/30	2	29.60	2	29.85	29.60	0	5,009	0.00%
2021/03/29	2	29.70	14	29.80	29.50	-12	5,081	-0.24%
2021/03/26	2	29.50	4	29.70	29.45	-2	5,136	-0.04%
2021/03/25	9	29.67	9	29.92	29.40	0	5,195	0.00%
2021/03/24	4	29.85	2	30.20	29.55	2	5,198	0.04%
2021/03/23	6	30.00	18	30.15	29.80	-12	5,216	-0.23%
2021/03/22	17	30.74	15	30.79	30.75	2	5,186	0.04%
2021/03/19	6	29.53	10	29.92	30.15	-4	5,115	-0.08%
2021/03/18	6	29.95	2	30.40	29.95	4	5,102	0.08%
2021/03/17	17	30.00	15	29.90	29.85	2	5,176	0.04%
2021/03/16	12.5	31.36	13	31.39	31.05	-0.5	5,162	-0.01%
2021/03/15	2	29.55	0.3	30.65	30.65	1.7	4,861	0.04%
2021/03/12	2	27.65	2	27.80	27.90	0	5,045	0.00%
2021/03/09	1	26.90	0	0.00	26.75	1	5,271	0.02%
2021/03/05	1	28.50	5	28.90	28.50	-4	5,581	-0.07%
2021/03/04	5	28.45	0	0.00	28.60	5	5,586	0.09%
2021/03/02	0	0.00	3	28.62	28.35	-3	5,806	-0.05%
2021/02/25	5	28.35	2	28.40	28.40	3	6,738	0.04%
2021/02/23	11	28.97	8	29.11	29.00	3	9,073	0.03%
2021/02/22	2	29.13	0	0.00	28.90	2	9,334	0.02%
2021/02/19	2	29.20	0	0.00	29.15	2	9,409	0.02%
2021/02/18	3	29.05	3	29.15	29.95	0	9,480	0.00%
2021/02/02	0	0.00	1	27.10	26.70	-1	9,535	-0.01%
2021/02/01	1	25.25	1.3	25.28	25.95	-0.3	9,590	0.00%
2021/01/29	1	25.90	1	25.55	25.65	0	9,685	0.00%
2021/01/28	0	0.00	1	27.05	26.60	-1	9,714	-0.01%
2021/01/27	0	0.00	1	27.35	27.40	-1	9,929	-0.01%
2021/01/21	0	0.00	2	28.10	26.90	-2	10,427	-0.02%
2021/01/20	8.2	27.47	0	0.00	26.80	8.2	10,967	0.07%
2021/01/19	0	0.00	5	28.58	28.30	-5	11,098	-0.05%
2021/01/18	2	28.20	0	0.00	28.20	2	11,831	0.02%
2021/01/15	1	28.50	0	0.00	28.60	1	12,225	0.01%
2021/01/13	3.3	28.85	8	28.85	28.80	-4.7	12,598	-0.04%
2021/01/12	9	28.63	4	29.15	28.35	5	12,580	0.04%
2021/01/11	10	29.12	6	29.23	29.10	4	12,496	0.03%
2021/01/08	1	30.25	1	30.55	30.45	0	12,341	0.00%
2021/01/07	3	30.40	1	30.75	30.60	2	12,288	0.02%
2021/01/06	0	0.00	29	31.56	30.40	-29	12,229	-0.24%
2021/01/05	10	33.23	11	32.62	32.35	-1	12,069	-0.01%
2021/01/04	23	32.61	1	32.90	33.50	22	12,059	0.18%
2020/12/31	8	31.73	5	31.91	31.30	3	11,798	0.03%
2020/12/30	5	31.37	8	31.39	31.55	-3	11,785	-0.03%
2020/12/29	2	31.10	5	31.12	30.60	-3	11,705	-0.03%
2020/12/28	7	32.21	0	0.00	31.45	7	11,649	0.06%
2020/12/25	6	31.47	7	31.62	31.60	-1	11,527	-0.01%
2020/12/24	4	31.24	19	31.33	31.30	-15	11,481	-0.13%
2020/12/23	10	31.22	12	31.08	31.10	-2	11,414	-0.02%
2020/12/22	8	30.58	1	31.05	30.00	7	11,371	0.06%
2020/12/21	2	29.08	2	30.55	30.50	0	11,318	0.00%
2020/12/18	3	30.35	5	30.37	30.30	-2	11,252	-0.02%
2020/12/17	2	30.28	4	30.64	30.40	-2	11,232	-0.02%
2020/12/16	8	30.46	26	30.58	30.50	-18	11,203	-0.16%
2020/12/15	3	30.35	2	31.35	30.10	1	11,195	0.01%
2020/12/14	4	31.19	2	31.25	31.10	2	11,158	0.02%
2020/12/11	3	30.85	5	30.92	30.75	-2	11,187	-0.02%
2020/12/10	9	31.66	13	31.85	31.80	-4	11,294	-0.04%
2020/12/09	3	32.27	1	32.50	32.25	2	11,269	0.02%
2020/12/08	31	32.28	22	31.95	32.35	9	11,115	0.08%
2020/12/07	8	30.30	0	0.00	30.35	8	10,796	0.07%
2020/12/04	8	31.04	2	31.10	30.90	6	10,693	0.06%
2020/12/03	0	0.00	5	31.35	30.70	-5	10,603	-0.05%
2020/12/02	0	0.00	3	31.83	31.00	-3	10,529	-0.03%
2020/12/01	22	31.74	9	31.62	32.30	13	10,377	0.13%
2020/11/30	7	31.01	5	31.16	30.80	2	10,174	0.02%
2020/11/27	3	31.80	1	31.80	31.60	2	10,085	0.02%
2020/11/26	7	31.98	1	31.65	31.60	6	9,960	0.06%
2020/11/25	4	32.43	0	0.00	32.90	4	9,749	0.04%
2020/11/24	10	34.00	10	33.74	32.35	0	9,307	0.00%
2020/11/23	32	35.70	33	35.63	34.45	-1	8,807	-0.01%
2020/11/20	27	34.18	65	34.38	34.25	-38	7,540	-0.50%
2020/11/19	5	30.60	18	31.71	32.05	-13	6,443	-0.20%
2020/11/18	1	28.90	16.2	29.05	29.15	-15.2	6,167	-0.25%
2020/11/17	0	0.00	0	28.75	28.85	0	6,083	0.00%
2020/11/16	3	28.03	2	28.15	28.10	1	6,065	0.02%
2020/11/13	4	27.64	2	27.55	27.75	2	6,086	0.03%
2020/11/12	15	28.15	11	28.42	27.65	4	6,186	0.06%
2020/11/11	1	27.95	0	0.00	27.25	1	6,147	0.02%
2020/11/10	2	27.95	2	27.95	27.50	0	6,138	0.00%
2020/11/09	4	28.19	1	28.25	28.30	3	6,107	0.05%
2020/11/06	7	29.51	0	0.00	28.75	7	6,048	0.12%
2020/11/05	3	28.60	3	28.73	28.75	0	6,016	0.00%
2020/11/04	5	29.61	13	29.38	28.55	-8	5,975	-0.13%
2020/11/03	9	29.15	4	28.95	28.90	5	5,809	0.09%
2020/11/02	7	28.14	0	0.00	28.15	7	5,899	0.12%
2020/10/30	6	29.83	2	29.60	28.85	4	5,835	0.07%
2020/10/29	3	29.30	6	29.78	30.25	-3	5,724	-0.05%
2020/10/28	9	30.93	11	30.52	29.60	-2	5,549	-0.04%
2020/10/27	2	29.45	2	29.15	29.00	0	4,977	0.00%
2020/10/26	50	28.66	54	28.74	29.60	-4	4,874	-0.08%
2020/10/23	16	27.57	27	26.97	28.15	-11	4,240	-0.26%
2020/10/22	4	26.23	19	26.78	25.60	-15	4,063	-0.37%
2020/10/21	4	26.10	4	26.78	27.20	0	4,189	0.00%
2020/10/20	0	0.00	1	25.05	24.75	-1	4,601	-0.02%
2020/10/15	0	0.00	1	24.45	24.50	-1	4,873	-0.02%
2020/10/14	1	24.65	2	24.80	24.60	-1	4,898	-0.02%
2020/10/12	1	25.60	1	25.00	24.80	0	5,011	0.00%
2020/10/08	3	24.70	0	0.00	24.60	3	4,909	0.06%
2020/10/07	1	24.55	0	0.00	24.30	1	4,939	0.02%
2020/09/30	9	23.15	9	22.82	23.15	0	5,320	0.00%
2020/09/28	0	0.00	1	23.00	22.90	-1	6,380	-0.02%
2020/09/25	2	22.43	3	22.73	22.30	-1	6,705	-0.01%
2020/09/23	0	0.00	8	24.30	24.15	-8	7,308	-0.11%
2020/09/18	2	25.25	0	0.00	25.45	2	7,721	0.03%
2020/09/17	1	25.20	0	0.00	25.15	1	7,869	0.01%
2020/09/16	16	25.54	8	25.61	25.10	8	8,419	0.10%
2020/09/15	24	27.11	3	26.55	26.25	21	8,361	0.25%
2020/09/14	2	25.25	42	25.02	26.60	-40	8,192	-0.49%
2020/09/11	9	24.23	52	24.43	24.20	-43	8,199	-0.52%
2020/09/10	17	24.39	10	24.95	24.15	7	8,205	0.09%
2020/09/09	0	0.00	24	24.52	24.70	-24	8,221	-0.29%
2020/09/08	5	24.30	8	24.44	24.20	-3	8,219	-0.04%
2020/09/07	11	24.47	12	24.86	24.20	-1	8,243	-0.01%
2020/09/04	31	24.14	31	24.38	24.65	0	8,351	0.00%
2020/09/03	53	24.90	1	25.40	24.70	52	8,335	0.62%
2020/09/02	22	25.21	18	25.42	25.25	4	8,359	0.05%
2020/09/01	0	0.00	8	24.23	24.35	-8	8,310	-0.10%
2020/08/28	17	24.33	0	0.00	24.20	17	8,290	0.21%
2020/08/27	3	24.30	2	24.45	24.45	1	8,356	0.01%
2020/08/26	4	24.90	3	25.20	24.85	1	8,479	0.01%
2020/08/24	14	24.29	10	24.66	24.45	4	8,550	0.05%
2020/08/21	0	0.00	2	24.33	24.60	-2	8,555	-0.02%
2020/08/20	21	24.44	21	23.76	23.85	0	8,522	0.00%
2020/08/19	37	26.08	21	26.42	26.00	16	8,427	0.19%
2020/08/18	24	26.35	4	26.24	26.20	20	8,396	0.24%
2020/08/17	5	28.18	5	28.40	28.40	0	8,285	0.00%
2020/08/14	2	26.90	7	27.77	27.80	-5	8,243	-0.06%
2020/08/13	2	27.20	3	27.50	26.85	-1	8,268	-0.01%
2020/08/11	5	26.74	8	26.60	26.80	-3	8,280	-0.04%
2020/08/10	1	28.50	2	27.85	27.90	-1	8,278	-0.01%
2020/08/07	1	28.00	5	28.17	28.10	-4	8,298	-0.05%
2020/08/06	4	29.41	4	29.98	28.65	0	8,263	0.00%
2020/08/04	1.1	27.80	3	27.80	27.90	-1.9	8,049	-0.02%
2020/08/03	4	28.16	1	28.20	28.00	3	8,009	0.04%
2020/07/31	1.1	28.16	0	0.00	27.80	1.1	8,004	0.01%
2020/07/30	12	28.19	0	0.00	28.30	12	8,029	0.15%
2020/07/29	12	26.70	12	27.20	27.25	0	7,957	0.00%
2020/07/28	16	27.89	3.1	27.40	27.40	12.9	7,841	0.16%
2020/07/27	11	31.95	13.1	31.81	30.40	-2.1	7,617	-0.03%
2020/07/24	9	31.21	16	31.87	32.10	-7	7,181	-0.10%
2020/07/23	5	29.00	0	0.00	29.20	5	6,628	0.08%
2020/07/22	0	0.00	2	29.60	29.60	-2	6,567	-0.03%
2020/07/21	0	0.00	11	28.35	29.40	-11	6,486	-0.17%
2020/07/20	0	0.00	10	27.60	27.45	-10	6,394	-0.16%
2020/07/17	1	29.20	0	0.00	27.40	1	6,359	0.02%
2020/07/15	2	28.00	0	0.00	27.50	2	6,347	0.03%
2020/07/14	1	28.70	0	0.00	27.90	1	6,334	0.02%
2020/07/10	11	30.35	5	28.88	28.95	6	6,155	0.10%
2020/07/09	24	31.95	19	32.27	31.40	5	6,083	0.08%
2020/07/08	18	33.43	12	33.69	33.00	6	5,942	0.10%
2020/07/07	39	34.03	38	34.26	34.20	1	5,589	0.02%
2020/07/06	7	31.12	12.9	31.31	32.15	-5.9	4,892	-0.12%
2020/07/03	271	29.20	271.3	28.36	29.25	-0.3	4,582	-0.01%	大買/大賣/
2020/07/02	5	26.60	1	26.60	26.60	4	4,051	0.10%
2020/07/01	7	23.14	12	23.68	24.20	-5	3,952	-0.13%
2020/06/30	1	21.85	1	22.00	22.00	0	3,806	0.00%
2020/06/29	20	23.70	7	23.69	23.60	13	3,652	0.36%
2020/06/24	5	23.60	3	24.35	23.80	2	3,517	0.06%
2020/06/23	14	24.35	12	24.08	23.65	2	3,383	0.06%
2020/06/19	1	20.90	11.6	20.90	20.90	-10.6	2,835	-0.38%
2020/06/18	15	18.82	1	18.70	19.00	14	2,799	0.50%
2020/06/17	0	0.00	12	18.12	18.10	-12	2,732	-0.44%
2020/06/16	10	17.80	25	17.99	17.90	-15	2,761	-0.54%
2020/06/12	8	17.50	0	0.00	18.00	8	2,825	0.28%
2020/06/11	36	17.97	21	18.18	17.75	15	2,856	0.53%
2020/06/09	10	17.80	10	17.95	17.80	0	2,916	0.00%
2020/06/08	10	17.75	10	17.90	17.65	0	3,239	0.00%
2020/06/05	10	17.80	7	17.89	17.80	3	3,493	0.09%
2020/06/04	20	17.89	5	17.90	17.75	15	3,498	0.43%
2020/06/03	12	17.83	23	18.00	17.95	-11	3,504	-0.31%
2020/06/02	22	17.86	26	18.07	18.00	-4	3,450	-0.12%
2020/06/01	6	17.53	1	17.00	18.10	5	3,347	0.15%
2020/05/28	1	17.10	0	0.00	16.65	1	3,311	0.03%
2020/05/22	3	16.90	0	0.00	16.65	3	3,428	0.09%
2020/05/20	10	17.60	1	17.15	17.05	9	3,413	0.26%
2020/05/19	2	17.05	0	0.00	17.00	2	3,382	0.06%
2020/05/18	2	17.30	2	17.20	16.80	0	3,366	0.00%
2020/05/13	2	16.65	2	16.55	17.05	0	3,205	0.00%
2020/05/08	0	0.00	5	16.87	16.75	-5	3,171	-0.16%
2020/05/06	5	16.45	0	0.00	16.25	5	3,159	0.16%
2020/05/04	0	0.00	1	15.60	15.50	-1	3,150	-0.03%
2020/04/30	1	15.35	1	15.60	15.45	0	3,152	0.00%
2020/04/23	0	0.00	2.2	14.99	15.00	-2.2	3,162	-0.07%
2020/04/22	0	0.00	1	14.45	14.60	-1	3,193	-0.03%
2020/04/21	5	14.90	0	0.00	14.45	5	3,198	0.16%
2020/04/20	0	0.00	3	14.35	14.90	-3	3,148	-0.10%
2020/04/17	0	0.00	10	14.75	14.25	-10	3,128	-0.32%
2020/04/15	10	14.37	0	0.00	14.40	10	3,262	0.31%
2020/04/08	0	0.00	1	13.80	13.95	-1	3,187	-0.03%
2020/03/31	0	12.30	0	0.00	12.35	0	3,164	0.00%
2020/03/23	0	11.20	0	0.00	11.20	0	3,168	0.00%
2020/03/17	3	13.58	1	13.30	13.10	2	3,214	0.06%
2020/03/16	4	14.91	7	14.70	14.30	-3	3,185	-0.09%
2020/03/13	1	15.75	1	15.75	15.80	0	3,098	0.00%
2020/03/12	11	18.11	11	17.89	17.50	0	2,996	0.00%
2020/03/11	8	18.79	4	18.40	18.20	4	2,638	0.15%
2020/02/20	0	0.00	2	17.70	17.95	-2	2,447	-0.08%
2020/02/19	0	0.00	4	17.50	17.45	-4	2,537	-0.16%
2020/02/17	4	16.80	2	16.80	16.70	2	2,519	0.08%
2020/02/14	2	16.20	0.1	16.60	16.70	1.9	2,539	0.08%
2020/02/10	1	15.65	2	16.05	16.10	-1	2,563	-0.04%
2020/02/07	2	16.23	1	15.95	15.95	1	2,625	0.04%
2020/02/06	1	16.15	1	16.40	16.55	0	2,710	0.00%
2020/01/31	1	16.55	0	0.00	15.95	1	3,036	0.03%
2020/01/20	1	18.40	0	0.00	18.20	1	3,153	0.03%
2020/01/15	0	0.00	6	18.25	18.05	-6	3,567	-0.17%
2020/01/14	3	18.05	12	18.22	18.60	-9	3,668	-0.25%
2020/01/13	2	17.90	0	0.00	17.90	2	3,796	0.05%
2020/01/10	11	18.00	0	0.00	17.80	11	4,358	0.25%
2020/01/09	2	17.50	0	0.00	18.40	2	4,449	0.04%
2020/01/06	0	0.00	0.6	17.35	17.35	-0.6	4,967	-0.01%
2019/12/19	0	0.00	2	19.15	18.90	-2	9,385	-0.02%
2019/12/18	2	18.95	0	0.00	18.85	2	9,385	0.02%
2019/12/17	0	0.00	1	19.60	19.20	-1	9,449	-0.01%
2019/12/02	0	0.00	12	17.91	17.90	-12	10,317	-0.12%
2019/11/28	0	0.00	1	18.55	18.45	-1	10,491	-0.01%
2019/11/21	12	19.40	5	19.30	19.10	7	10,801	0.06%
2019/11/18	5	19.10	3	18.73	19.40	2	11,015	0.02%
2019/11/13	1.1	17.89	0	0.00	17.75	1.1	11,060	0.01%
2019/11/08	1	18.20	0	0.00	18.15	1	11,152	0.01%
2019/11/05	2	18.75	1.1	20.05	18.90	0.9	11,211	0.01%
2019/11/04	0.1	20.65	6	21.38	20.75	-5.9	11,288	-0.05%
2019/10/23	1	12.70	2	12.78	12.75	-1	11,215	-0.01%
2019/10/22	10	12.60	82	12.96	12.60	-72	11,234	-0.64%
2019/10/21	16	13.02	0	0.00	12.85	16	11,267	0.14%
2019/10/18	1	13.45	4	13.43	13.40	-3	11,359	-0.03%
2019/10/16	0	0.00	4	13.68	13.60	-4	11,948	-0.03%
2019/10/15	20	13.70	11	13.79	13.55	9	11,954	0.08%
2019/10/14	35	13.68	0	0.00	13.60	35	12,085	0.29%
2019/10/08	10	14.10	10	14.35	14.10	0	12,546	0.00%
2019/10/07	32	14.60	21	14.65	14.30	11	12,384	0.09%
2019/10/04	5	14.00	31	13.80	14.00	-26	11,820	-0.22%
2019/10/03	20	13.83	0	0.00	13.70	20	11,663	0.17%
2019/10/02	11	13.58	1	13.70	14.00	10	11,503	0.09%
2019/10/01	2	13.70	6	13.87	13.50	-4	11,294	-0.04%
2019/09/27	5	13.60	0	0.00	13.45	5	11,058	0.05%
2019/09/26	15	14.62	10	14.39	14.25	5	10,717	0.05%
2019/09/25	7	13.99	10	14.35	14.50	-3	10,322	-0.03%
2019/09/24	87	14.48	91	14.63	14.30	-4	9,829	-0.04%
2019/09/23	32	13.68	44	13.58	14.00	-12	8,719	-0.14%
2019/09/20	25	12.36	39	12.07	12.85	-14	7,590	-0.18%
2019/09/19	10	11.50	0	0.00	11.70	10	6,828	0.15%
2019/09/17	20	11.35	0	0.00	11.25	20	6,714	0.30%
2019/09/16	1	11.35	0	0.00	11.25	1	6,689	0.01%
2019/09/12	1	11.55	2	11.48	11.40	-1	6,679	-0.01%
2019/09/10	1	11.35	0	0.00	11.35	1	6,614	0.02%
2019/09/09	0	0.00	6	11.75	11.80	-6	6,543	-0.09%
2019/09/05	4	11.89	2	11.78	11.75	2	6,568	0.03%
2019/09/04	3	11.80	0	0.00	11.90	3	6,586	0.05%
2019/09/03	1	11.45	10	11.75	11.45	-9	6,510	-0.14%
2019/08/30	0	0.00	13	11.80	11.55	-13	6,404	-0.20%
2019/08/29	3	11.70	5	11.80	11.70	-2	6,326	-0.03%
2019/08/28	16	11.63	1	11.50	11.55	15	5,999	0.25%
2019/08/27	14	11.64	14	11.52	11.45	0	5,865	0.00%
2019/08/22	1	11.45	0	0.00	11.40	1	5,660	0.02%
2019/08/21	11	11.73	20	11.82	11.65	-9	5,538	-0.16%
2019/08/20	0	0.00	3	11.70	11.45	-3	5,295	-0.06%
2019/08/19	4	11.55	3	11.55	11.55	1	5,280	0.02%
2019/08/16	0	0.00	3	11.35	11.30	-3	5,185	-0.06%
2019/08/15	13	11.14	2	10.95	11.10	11	5,133	0.21%
2019/08/14	2	11.30	0	0.00	11.30	2	5,099	0.04%
2019/08/13	2	11.30	0	0.00	11.30	2	4,980	0.04%
2019/08/12	9	11.71	0	0.00	11.80	9	4,881	0.18%
2019/08/07	4	10.23	4	10.05	10.05	0	4,580	0.00%
2019/08/06	3	10.50	3	10.40	10.50	0	4,524	0.00%
2019/08/05	0	0.00	1	10.80	10.60	-1	4,498	-0.02%
2019/08/02	0	0.00	1	11.15	10.90	-1	4,487	-0.02%
2019/08/01	1	11.30	12	11.14	11.20	-11	4,462	-0.25%
2019/07/31	0	0.00	10	11.40	11.30	-10	4,394	-0.23%
2019/07/30	8	11.13	2	11.20	11.05	6	4,383	0.14%
2019/07/29	5	11.50	6	11.60	11.50	-1	4,347	-0.02%
2019/07/26	13	12.53	22	12.31	11.65	-9	4,311	-0.21%
2019/07/25	1	12.10	0	0.00	12.10	1	4,237	0.02%
2019/07/24	2	11.75	4	11.76	11.90	-2	4,191	-0.05%
2019/07/23	11	11.91	3	11.82	11.75	8	4,095	0.20%
2019/07/22	18	12.59	17	12.51	12.20	1	3,954	0.03%
2019/07/19	18	12.36	9	12.46	12.50	9	3,741	0.24%
2019/07/18	48	12.38	43	12.34	11.90	5	3,469	0.14%
2019/07/17	1	10.95	4	11.08	11.70	-3	2,972	-0.10%
2019/07/16	15	11.16	15	11.05	11.20	0	2,851	0.00%
2019/07/15	10	10.49	4	10.65	11.10	6	2,618	0.23%
2019/07/12	14	9.88	5	10.08	10.20	9	2,193	0.41%
2019/07/04	0	0.00	0.1	9.64	9.69	-0.1	1,754	-0.01%
2019/06/17	0	0.00	1	9.78	9.71	-1	2,223	-0.04%
2019/06/14	11	9.79	10	9.98	9.66	1	2,225	0.05%
2019/06/12	2	9.91	2	10.20	9.91	0	2,123	0.00%
2019/05/21	0	0.00	2	8.46	8.90	-2	2,011	-0.10%
2019/05/20	0	0.00	1	8.90	8.59	-1	2,111	-0.05%
2019/05/17	0	0.00	1	9.35	9.12	-1	2,087	-0.05%
2019/05/15	2	9.60	6	9.68	9.53	-4	2,091	-0.19%
2019/05/13	0	0.00	10	9.24	9.16	-10	2,069	-0.48%
2019/05/09	3.1	9.79	0	0.00	9.61	3.1	2,029	0.15%
2019/05/07	10	10.30	0	0.00	10.20	10	1,984	0.50%
2019/05/03	0	0.00	1	10.55	10.55	-1	1,912	-0.05%
2019/05/02	0	0.00	7	10.49	10.50	-7	1,889	-0.37%
2019/04/30	0.1	10.80	0	0.00	10.80	0.1	1,762	0.01%
2019/04/26	6	12.13	0	0.00	12.05	6	1,724	0.35%
2019/04/23	0	0.00	1	12.70	12.70	-1	1,702	-0.06%
2019/04/22	1	12.50	0	0.00	12.50	1	1,691	0.06%
2019/04/19	0	0.00	1	12.80	12.70	-1	1,680	-0.06%
2019/04/17	1	13.10	10	13.10	12.90	-9	1,657	-0.54%
2019/04/16	0	0.00	1	13.05	13.15	-1	1,651	-0.06%
2019/04/12	1	12.90	0	0.00	12.60	1	1,867	0.05%
2019/04/11	10	13.45	0	0.00	13.00	10	1,851	0.54%
2019/04/10	3	13.40	10	13.25	13.35	-7	1,842	-0.38%
2019/04/09	10	13.60	8	13.30	13.35	2	1,836	0.11%
2019/04/03	0	0.00	3	13.63	13.45	-3	1,809	-0.17%
2019/04/02	2	13.28	3	13.32	13.35	-1	1,783	-0.06%
2019/04/01	1	13.40	0	0.00	13.35	1	1,765	0.06%
2019/03/29	3	13.68	22	13.60	13.55	-19	1,741	-1.09%
2019/03/28	8	13.91	0	0.00	13.55	8	1,703	0.47%
2019/03/27	0	0.00	5	13.80	13.95	-5	1,625	-0.31%
2019/03/26	0	13.50	0	0.00	13.50	0	1,579	0.00%
2019/03/25	29	13.88	3	14.18	13.65	26	1,506	1.73%
2019/03/22	3	13.17	11	13.15	13.90	-8	1,391	-0.57%
2019/03/21	2	12.70	0	0.00	12.70	2	1,257	0.16%
2019/03/20	4	12.80	4	12.85	12.70	0	1,262	0.00%
2019/03/19	0	0.00	5	12.75	12.85	-5	1,266	-0.39%
2019/03/18	5	12.57	1	12.55	12.60	4	1,276	0.31%
2019/03/15	2	12.55	0	0.00	12.40	2	1,271	0.16%
2019/03/14	1	12.40	0	0.00	12.45	1	1,267	0.08%
2019/03/13	4	12.60	0	0.00	12.50	4	1,323	0.30%
2019/03/07	0	0.00	1	12.45	12.25	-1	1,337	-0.07%
2019/03/06	2	12.50	0	0.00	12.50	2	1,371	0.15%
2019/02/25	0	0.00	5	12.85	12.70	-5	1,347	-0.37%
2019/02/21	0	0.00	4	12.55	12.95	-4	1,247	-0.32%
2019/02/20	10	12.51	6	12.35	12.35	4	1,207	0.33%
2019/02/19	13	12.40	14	12.60	12.60	-1	1,182	-0.08%
2019/02/14	2	11.95	0	0.00	11.85	2	1,094	0.18%
2019/02/13	2	11.75	0	0.00	11.65	2	1,086	0.18%
2019/02/12	1	11.55	0	0.00	11.50	1	1,077	0.09%
2019/01/30	0	0.00	1	11.40	11.35	-1	1,076	-0.09%
2019/01/23	0	0.00	1	11.60	11.45	-1	1,084	-0.09%
2019/01/22	1	11.50	0	0.00	11.45	1	1,089	0.09%
2019/01/21	5	11.80	0	0.00	11.75	5	1,089	0.46%
2019/01/15	0	0.00	1	11.60	11.50	-1	1,112	-0.09%
2019/01/14	1	11.45	0	0.00	11.40	1	1,110	0.09%
2019/01/11	0	0.00	5	11.90	11.75	-5	1,107	-0.45%
2019/01/08	0	0.00	20	11.95	11.75	-20	1,115	-1.79%
2019/01/04	10	11.10	0	0.00	11.70	10	1,128	0.89%
2018/12/25	0	0.00	10	11.15	11.30	-10	905	-1.10%
2018/12/22	10	11.50	0	0.00	11.50	10	910	1.10%
2018/12/14	11	12.79	0	0.00	12.20	11	879	1.25%
2018/12/12	0	0.00	1	12.10	12.00	-1	789	-0.13%
2018/12/11	1	12.05	0	0.00	12.10	1	775	0.13%
2018/11/21	2	10.60	6	10.37	10.55	-4	594	-0.67%
2018/11/01	1	9.65	0	0.00	9.60	1	574	0.17%
2018/10/26	5	9.00	0	0.00	9.03	5	569	0.88%
2018/10/23	5	10.35	0	0.00	10.25	5	545	0.92%
2018/10/19	0	0.00	5	10.28	10.35	-5	548	-0.91%
2018/10/15	6	10.48	3	10.60	10.40	3	561	0.53%
2018/09/21	2	12.40	0	0.00	12.25	2	847	0.24%
2018/08/14	0	0.00	10	13.18	13.25	-10	1,930	-0.52%
2018/08/13	2	13.80	0	0.00	13.55	2	1,937	0.10%
2018/07/24	1	14.00	0	0.00	14.00	1	1,971	0.05%
2018/07/06	0	0.00	2	14.90	14.95	-2	1,934	-0.10%
2018/07/05	3	15.50	2	15.95	15.10	1	1,923	0.05%
2018/07/03	5	16.62	6	16.33	16.40	-1	1,914	-0.05%
2018/07/02	0	16.45	0	0.00	16.45	0	1,871	0.00%
2018/06/28	5	16.25	5	16.45	16.05	0	1,804	0.00%
2018/06/27	11	17.10	1	16.25	16.40	10	1,795	0.56%
2018/06/26	1	16.70	0	0.00	16.70	1	1,615	0.06%
2018/06/21	0	0.00	1	15.65	15.85	-1	1,529	-0.07%
2018/06/13	5	16.20	0	0.00	15.60	5	1,458	0.34%
2018/06/12	0	0.00	3	15.70	16.10	-3	1,440	-0.21%
2018/06/07	1	15.30	0	0.00	15.45	1	1,361	0.07%
2018/06/06	3	15.55	0	0.00	15.70	3	1,356	0.22%
2018/06/04	0	0.00	1	15.10	15.05	-1	1,320	-0.08%
2018/05/24	0	0.00	1	14.55	14.55	-1	1,257	-0.08%
2018/05/23	1	14.50	0	0.00	14.65	1	1,264	0.08%
2018/05/22	3	14.70	2	14.60	14.50	1	1,228	0.08%
2018/05/21	2	14.70	1	14.70	14.70	1	1,213	0.08%
2018/05/17	1	13.70	0	0.00	13.55	1	1,235	0.08%
2018/05/16	0.1	13.90	0	0.00	13.60	0.1	1,261	0.00%
2018/05/07	0	0.00	0	13.80	13.80	0	1,528	0.00%
2018/04/25	0	0.00	1	13.60	13.60	-1	2,125	-0.05%
2018/04/24	13	14.20	12	13.85	13.85	1	2,308	0.04%
2018/04/19	1	14.60	0	0.00	14.60	1	2,421	0.04%
2018/03/31	0	0.00	1	15.15	15.20	-1	2,544	-0.04%
2018/03/26	5	15.20	0	0.00	15.20	5	2,527	0.20%
2018/03/23	9	15.46	0	0.00	15.50	9	2,535	0.35%
2018/03/16	0	0.00	1	16.35	16.05	-1	2,714	-0.04%
2018/03/15	2	16.40	0	0.00	16.25	2	2,708	0.07%
2018/03/14	1	16.50	0	0.00	16.40	1	2,725	0.04%
2018/03/09	5	17.50	0	0.00	17.00	5	2,732	0.18%
2018/02/27	1	16.50	0	0.00	16.50	1	2,972	0.03%
2018/02/21	0	0.00	1	16.15	16.15	-1	3,244	-0.03%
2018/02/12	0	0.00	10	15.65	15.60	-10	3,391	-0.29%
2018/02/01	1	18.30	0	0.00	17.95	1	3,904	0.03%
2018/01/30	0	18.40	0	0.00	18.25	0	4,157	0.00%
2018/01/26	2	19.00	1	19.15	19.05	1	4,072	0.02%
2018/01/25	0	0.00	35	19.40	19.15	-35	4,038	-0.87%
2018/01/24	0	0.00	2	18.45	18.45	-2	3,810	-0.05%
2018/01/23	30	18.60	0	0.00	18.25	30	3,852	0.78%
2018/01/22	0	0.00	1	18.35	18.35	-1	3,878	-0.03%
2018/01/18	54	18.49	61	18.50	18.20	-7	4,325	-0.16%
2018/01/17	1	18.05	0	0.00	18.05	1	4,223	0.02%
2018/01/10	0	0.00	5	16.45	16.45	-5	4,256	-0.12%
2018/01/09	5	16.95	0	0.00	16.95	5	4,259	0.12%
2018/01/05	2	17.28	3	17.35	17.50	-1	4,518	-0.02%
2018/01/03	3	16.95	0	0.00	17.00	3	4,588	0.07%
2018/01/02	0	0.00	2	17.30	17.25	-2	4,582	-0.04%