揚智 (3041)-高橋券商分點個股進出

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

揚智

(3041)

股價
21.90
漲跌
▼0.25
漲幅
-1.13%
成交量
793張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/25	5	21.85	0	0.00	22.15	5	8,077	0.06%
2024/04/22	10	21.38	0	0.00	20.80	10	8,268	0.12%
2024/04/19	1	21.80	0	0.00	21.90	1	8,304	0.01%
2024/04/18	0	0.00	10	22.40	22.50	-10	8,345	-0.12%
2024/04/17	10	22.05	5	22.05	22.85	5	8,389	0.06%
2024/04/16	4	21.65	0	0.00	21.80	4	8,464	0.05%
2024/04/15	11	22.62	0	0.00	22.60	11	8,499	0.13%
2024/04/09	1	23.50	2	23.45	23.35	-1	8,670	-0.01%
2024/04/08	1	23.55	0	0.00	23.45	1	8,678	0.01%
2024/04/03	0	0.00	2	23.75	23.75	-2	8,746	-0.02%
2024/04/02	2	23.93	0	0.00	23.75	2	8,885	0.02%
2024/04/01	6	24.08	2	24.18	24.05	4	9,086	0.04%
2024/03/28	3	23.70	0	0.00	23.60	3	9,415	0.03%
2024/03/26	3	24.27	2	24.20	24.40	1	9,497	0.01%
2024/03/22	3	24.38	2	24.43	24.50	1	9,580	0.01%
2024/03/21	9	24.67	13	24.27	25.00	-4	9,671	-0.04%
2024/03/20	20	21.79	22	22.75	23.35	-2	9,864	-0.02%
2024/03/19	14	21.18	33	20.93	21.25	-19	9,797	-0.19%
2024/03/18	5	22.05	6	22.05	22.05	-1	9,594	-0.01%
2024/03/13	4	27.49	0	0.00	27.20	4	10,309	0.04%
2024/03/12	1	28.50	0	0.00	28.30	1	11,489	0.01%
2024/03/11	3	28.55	0	0.00	28.60	3	12,085	0.02%
2024/03/08	0	0.00	6	28.74	28.55	-6	12,203	-0.05%
2024/03/07	5	29.37	17	29.59	29.25	-12	12,354	-0.10%
2024/03/06	0	0.00	2	30.53	30.00	-2	13,096	-0.02%
2024/03/05	11	31.00	6	30.48	30.40	5	13,174	0.04%
2024/03/04	3	31.63	0	0.00	31.45	3	13,213	0.02%
2024/03/01	8	31.63	8	31.41	31.35	0	13,341	0.00%
2024/02/29	8	31.64	1	31.45	31.20	7	13,444	0.05%
2024/02/27	16	31.19	13	32.75	31.40	3	13,667	0.02%
2024/02/26	3	31.62	15	31.96	32.10	-12	14,115	-0.09%
2024/02/23	50	32.54	37	32.59	31.45	13	15,061	0.09%
2024/02/22	62	32.65	41	32.71	32.25	21	15,866	0.13%
2024/02/21	10	31.82	14	31.73	31.45	-4	15,756	-0.03%
2024/02/20	47	32.36	41	32.53	32.00	6	17,219	0.03%
2024/02/19	24	29.30	21	30.80	31.25	3	16,445	0.02%
2024/02/16	1	27.45	6	28.45	28.45	-5	16,329	-0.03%
2024/02/15	1	26.30	0	0.00	25.90	1	16,337	0.01%
2024/02/05	17	26.76	5	26.43	26.15	12	16,428	0.07%
2024/02/02	8	27.87	15	27.56	27.70	-7	16,637	-0.04%
2024/02/01	12	27.73	13	28.37	27.40	-1	16,723	-0.01%
2024/01/31	12	26.82	15	26.47	26.35	-3	16,598	-0.02%
2024/01/30	3	25.95	20	25.81	25.90	-17	16,630	-0.10%
2024/01/29	0	0.00	16	26.59	26.45	-16	16,548	-0.10%
2024/01/26	4	27.30	0	0.00	27.10	4	16,496	0.02%
2024/01/24	15	27.80	9	28.03	27.85	6	16,540	0.04%
2024/01/23	14	28.17	1	28.00	27.80	13	16,617	0.08%
2024/01/22	10	27.50	0	0.00	27.45	10	16,603	0.06%
2024/01/17	0	0.00	17	27.56	27.75	-17	17,624	-0.10%
2024/01/15	2	28.00	22	28.58	28.75	-20	19,054	-0.10%
2024/01/12	0.1	27.75	8	27.53	27.45	-7.9	19,686	-0.04%
2024/01/11	10	28.00	0	0.00	27.95	10	20,113	0.05%
2024/01/10	0	0.00	4	28.33	28.00	-4	20,314	-0.02%
2024/01/09	5	28.50	0	0.00	28.40	5	20,285	0.02%
2024/01/08	18	29.56	24	29.70	29.10	-6	20,190	-0.03%
2024/01/05	6	29.61	5	29.82	29.90	1	20,124	0.00%
2024/01/04	9	29.96	4	29.83	29.75	5	20,056	0.02%
2024/01/03	1	30.65	1	30.90	30.60	0	19,977	0.00%
2024/01/02	2	30.75	4	30.73	30.75	-2	19,931	-0.01%
2023/12/29	1	31.15	0	0.00	31.05	1	19,880	0.01%
2023/12/28	17	31.63	9	31.66	31.45	8	19,827	0.04%
2023/12/27	9	32.48	4	32.35	32.05	5	19,744	0.03%
2023/12/26	4	32.05	9	32.66	31.75	-5	19,591	-0.03%
2023/12/25	4	32.24	7	32.15	31.15	-3	19,366	-0.02%
2023/12/22	9	31.27	6	31.57	31.55	3	19,148	0.02%
2023/12/21	3	30.77	0	0.00	30.40	3	18,982	0.02%
2023/12/20	5	31.00	1.4	31.17	31.30	3.7	18,904	0.02%
2023/12/19	1	30.30	15.4	30.47	30.80	-14.4	18,817	-0.08%
2023/12/18	18	31.24	2	31.53	31.10	16	18,722	0.09%
2023/12/15	6	32.38	13	32.27	31.75	-7	18,612	-0.04%
2023/12/14	18	33.33	13.3	33.59	32.85	4.7	18,407	0.03%
2023/12/13	5	32.01	8	32.08	32.10	-3	17,757	-0.02%
2023/12/12	41	32.10	14	32.17	31.95	27	17,668	0.15%
2023/12/11	6	32.62	15	32.44	32.55	-9	17,455	-0.05%
2023/12/08	31	33.60	51	33.87	33.00	-20	17,233	-0.12%
2023/12/07	64	34.02	30	33.44	32.50	34	16,637	0.20%
2023/12/06	35	31.84	65	32.60	33.55	-30	15,361	-0.20%
2023/12/05	2	30.60	2	30.73	30.50	0	14,723	0.00%
2023/12/04	25	30.75	20	30.74	30.50	5	14,576	0.03%
2023/12/01	113	32.53	39	32.82	31.60	74	14,336	0.52%	大買/
2023/11/30	4	31.43	2	31.80	31.60	2	13,494	0.01%
2023/11/29	10	31.62	15	31.80	31.80	-5	13,345	-0.04%
2023/11/28	26	32.07	27	31.52	31.75	-1	13,206	-0.01%
2023/11/27	4	31.73	12	31.41	31.35	-8	12,953	-0.06%
2023/11/24	12	32.44	6	32.12	32.80	6	12,690	0.05%
2023/11/22	84	33.64	78	33.68	32.70	6	11,733	0.05%
2023/11/21	64	33.14	34	32.42	31.80	30	10,657	0.28%
2023/11/20	3	30.93	41	32.11	32.35	-38	9,444	-0.40%
2023/11/17	90	29.46	28	29.42	29.45	62	9,049	0.69%
2023/11/16	5	27.85	33	28.93	29.00	-28	7,214	-0.39%
2023/11/15	3	25.65	19	26.09	26.40	-16	6,533	-0.24%
2023/11/13	11	23.88	2	23.85	24.00	9	6,126	0.15%
2023/11/10	13	23.85	4	23.70	23.60	9	5,984	0.15%
2023/11/09	4	24.98	7	24.68	24.75	-3	5,704	-0.05%
2023/11/08	10	26.62	0	0.00	26.60	10	5,455	0.18%
2023/11/07	18	27.08	15	27.02	27.75	3	5,347	0.06%
2023/11/06	11	24.59	3	24.75	25.25	8	5,186	0.15%
2023/11/02	11	25.70	13	25.70	25.30	-2	5,097	-0.04%
2023/10/31	11	23.80	0	0.00	23.80	11	4,977	0.22%
2023/10/30	1	26.40	41	27.05	26.40	-40	4,858	-0.82%
2023/10/27	3	27.03	6	27.02	26.85	-3	4,818	-0.06%
2023/10/26	8	26.46	2	27.80	27.80	6	4,753	0.13%
2023/10/25	56	26.73	106	26.91	27.35	-50	4,570	-1.09%	大賣/
2023/10/24	25	26.04	110	26.25	24.90	-85	3,707	-2.29%	大賣/
2023/10/23	11	26.50	20	26.90	27.00	-9	2,732	-0.33%
2023/10/20	53	24.08	37	24.37	24.55	16	2,164	0.74%
2023/10/19	47	21.14	21.5	22.26	22.35	25.5	1,449	1.76%
2023/10/18	7	20.19	13	20.09	20.35	-6	972	-0.62%
2023/10/17	0	0.00	20	18.68	18.50	-20	712	-2.81%
2023/10/13	2	18.30	0	0.00	18.30	2	756	0.26%
2023/10/12	0	0.00	1	18.15	18.15	-1	762	-0.13%
2023/10/05	0	0.00	0.4	18.10	18.20	-0.4	777	-0.05%
2023/10/04	5	17.80	0	0.00	17.85	5	779	0.64%
2023/09/28	10	17.65	0	0.00	17.55	10	787	1.27%
2023/09/26	0	0.00	1	17.80	17.80	-1	794	-0.13%
2023/09/21	10	18.20	0	0.00	18.05	10	806	1.24%
2023/09/18	0	0.00	25	18.84	18.75	-25	835	-2.99%
2023/09/15	1	18.60	0	0.00	18.90	1	832	0.12%
2023/09/14	10	18.60	0	0.00	18.65	10	824	1.21%
2023/09/13	4	18.29	0	0.00	18.30	4	825	0.48%
2023/09/11	1	18.25	0	0.00	17.85	1	841	0.12%
2023/09/07	0	0.00	6	18.70	18.40	-6	851	-0.70%
2023/09/06	0	0.00	10	18.80	18.60	-10	851	-1.17%
2023/09/01	0	0.00	6	18.49	18.45	-6	843	-0.71%
2023/08/31	5	18.15	0	0.00	18.05	5	825	0.61%
2023/08/29	0	0.00	1.3	18.08	18.10	-1.3	834	-0.15%
2023/08/28	3	18.30	0	0.00	17.85	3	847	0.35%
2023/08/25	0	0.00	10	18.35	18.25	-10	839	-1.19%
2023/08/24	6	17.45	0	0.00	17.40	6	827	0.72%
2023/08/23	0	0.00	67	17.32	17.55	-67	847	-7.91%
2023/08/17	5	17.38	0	0.00	17.40	5	1,075	0.46%
2023/08/15	1	17.15	0	0.00	17.10	1	1,083	0.09%
2023/08/14	12	16.84	0	0.00	16.80	12	1,082	1.11%
2023/08/10	82	17.92	0	0.00	17.85	82	1,063	7.71%
2023/08/04	20	18.48	0	0.00	18.65	20	1,069	1.87%
2023/07/31	1	19.00	21	19.40	18.95	-20	1,049	-1.91%
2023/07/27	0	0.00	5	18.45	18.50	-5	1,019	-0.49%
2023/07/26	1	18.25	0	0.00	18.15	1	1,022	0.10%
2023/07/25	0	0.00	26	18.20	18.35	-26	1,024	-2.54%
2023/07/24	41	18.26	0	0.00	18.10	41	1,020	4.02%
2023/07/21	10	18.60	0	0.00	18.75	10	1,015	0.98%
2023/07/19	1	19.15	0	0.00	18.85	1	1,035	0.10%
2023/07/18	12	19.25	21	19.54	19.10	-9	1,043	-0.86%
2023/07/17	6	18.74	0	0.00	18.65	6	995	0.60%
2023/07/14	10	18.40	0	0.00	18.45	10	996	1.00%
2023/07/12	6	18.44	0	0.00	18.35	6	998	0.60%
2023/07/11	0	0.00	3	18.80	18.80	-3	990	-0.30%
2023/07/07	20	18.88	0	0.00	18.85	20	1,018	1.96%
2023/07/06	0	0.00	7	19.51	19.40	-7	1,015	-0.69%
2023/07/04	0	0.00	10	19.40	19.40	-10	1,025	-0.98%
2023/06/30	1	18.85	0	0.00	19.10	1	1,021	0.10%
2023/06/27	15	19.00	1	18.95	18.80	14	1,034	1.35%
2023/06/26	7	19.28	0	0.00	19.05	7	1,027	0.68%
2023/06/21	0	0.00	1	19.80	19.90	-1	1,004	-0.10%
2023/06/16	1	19.80	0	0.00	19.70	1	1,034	0.10%
2023/06/15	0.3	19.90	0	0.00	19.95	0.3	1,031	0.03%
2023/06/14	0	0.00	1	20.10	19.90	-1	1,027	-0.10%
2023/06/13	0	0.00	6	20.04	19.85	-6	1,030	-0.58%
2023/06/12	5	19.60	0	0.00	19.60	5	1,027	0.49%
2023/06/08	1	19.80	0	0.00	19.70	1	1,047	0.10%
2023/06/07	1	20.25	0	0.00	20.10	1	1,059	0.09%
2023/05/30	0	0.00	2	20.50	20.20	-2	1,041	-0.19%
2023/05/29	0	0.00	11	20.04	20.15	-11	1,018	-1.08%
2023/05/26	5	19.35	5	19.25	19.35	0	998	0.00%
2023/05/25	12	19.49	0	0.00	19.45	12	990	1.21%
2023/05/24	6	20.40	1	20.90	20.35	5	951	0.53%
2023/05/23	0	0.00	47	19.93	20.55	-47	859	-5.47%
2023/05/22	0	0.00	6	18.60	18.70	-6	799	-0.75%
2023/05/18	20	18.45	0	0.00	18.45	20	795	2.51%
2023/05/10	10	18.60	0	0.00	18.70	10	864	1.16%
2023/05/08	0	0.00	0.7	19.40	19.30	-0.7	877	-0.08%
2023/05/03	0	0.00	1	19.50	19.40	-1	1,145	-0.09%
2023/05/02	4	19.70	0	0.00	19.70	4	1,153	0.35%
2023/04/28	0	0.00	3	19.85	19.65	-3	1,159	-0.26%
2023/04/25	34	19.06	0	0.00	19.15	34	1,144	2.97%
2023/04/24	5	19.80	0	0.00	19.75	5	1,123	0.45%
2023/04/20	11	20.64	0	0.00	20.45	11	1,114	0.99%
2023/04/17	0	0.00	0.7	21.30	21.10	-0.7	1,098	-0.07%
2023/04/14	6	21.15	0	0.00	21.05	6	1,089	0.55%
2023/04/12	0	0.00	10	21.45	21.65	-10	1,066	-0.94%
2023/04/11	0	0.00	2	21.20	21.20	-2	1,055	-0.19%
2023/04/10	10	20.95	0	0.00	21.05	10	1,054	0.95%
2023/04/07	5	21.13	0	0.00	21.10	5	1,047	0.48%
2023/03/31	1	21.80	2	21.75	21.60	-1	1,038	-0.10%
2023/03/30	3	21.70	0	0.00	21.80	3	1,050	0.29%
2023/03/24	0	0.00	0.1	21.75	21.75	-0.1	1,054	-0.01%
2023/03/23	4	21.70	10	21.97	21.60	-6	1,054	-0.57%
2023/03/22	0	0.00	5	21.65	21.45	-5	1,054	-0.47%
2023/03/14	5	20.45	0	0.00	20.50	5	1,054	0.47%
2023/03/13	5	20.70	0	0.00	20.65	5	1,057	0.47%
2023/03/10	10.6	21.25	0	0.00	21.25	10.6	1,049	1.01%
2023/03/09	0	0.00	3	22.30	22.00	-3	1,039	-0.29%
2023/03/02	0	0.00	1	21.60	21.65	-1	1,038	-0.10%
2023/02/24	1	22.40	1	21.95	21.95	0	1,045	0.00%
2023/02/23	4	22.15	1	22.35	22.25	3	1,061	0.28%
2023/02/16	1	21.90	21	21.90	21.90	-20	1,083	-1.85%
2023/02/13	4	21.55	0	0.00	21.55	4	1,094	0.37%
2023/02/10	2	22.03	1	22.10	21.90	1	1,088	0.09%
2023/02/09	0	0.00	1	22.75	22.50	-1	1,077	-0.09%
2023/02/08	2	23.10	12	22.70	22.70	-10	1,067	-0.94%
2023/02/03	13	22.94	0	0.00	23.05	13	998	1.30%
2023/02/02	8	23.54	9	23.04	23.25	-1	890	-0.11%
2023/02/01	0	0.00	1	21.45	21.55	-1	740	-0.14%
2023/01/30	0	0.00	10	20.80	21.00	-10	737	-1.36%
2023/01/13	10	20.35	0	0.00	20.30	10	745	1.34%
2023/01/12	4	20.75	0	0.00	20.50	4	749	0.53%
2023/01/11	0	0.00	10	21.30	21.05	-10	747	-1.34%
2023/01/10	0	0.00	2.3	21.05	20.95	-2.3	742	-0.31%
2023/01/05	1	20.55	1	20.40	20.20	0	811	0.00%
2023/01/03	10	20.50	0	0.00	20.60	10	825	1.21%
2022/12/22	0	0.00	10	21.45	21.05	-10	861	-1.16%
2022/12/20	1	20.80	0	0.00	20.00	1	886	0.11%
2022/12/14	0	0.00	9	22.27	22.35	-9	899	-1.00%
2022/12/12	1	21.70	1	21.85	21.80	0	890	0.00%
2022/12/09	1	21.50	1	21.65	21.65	0	879	0.00%
2022/12/05	4	22.15	0	0.00	22.05	4	882	0.45%
2022/12/02	0	0.00	14	22.06	22.05	-14	875	-1.60%
2022/11/18	5	20.65	0	0.00	20.70	5	937	0.53%
2022/11/15	0	0.00	2	19.58	19.80	-2	928	-0.22%
2022/11/14	2	19.48	0	0.00	19.45	2	932	0.21%
2022/11/11	0	0.00	4	19.30	18.95	-4	943	-0.42%
2022/11/10	1	19.25	0	0.00	19.25	1	948	0.11%
2022/11/09	4	19.35	1	19.20	19.35	3	975	0.31%
2022/11/08	1	19.40	0	0.00	18.80	1	1,008	0.10%
2022/11/07	1	18.90	6	19.17	19.10	-5	1,047	-0.48%
2022/11/01	1	17.90	3	18.20	18.25	-2	1,068	-0.19%
2022/10/31	8	17.96	1	18.10	17.95	7	1,077	0.65%
2022/10/24	1	18.15	1	17.90	17.90	0	1,107	0.00%
2022/10/18	1	18.25	0	0.00	18.05	1	1,151	0.09%
2022/10/13	1	18.30	5	17.55	16.95	-4	1,318	-0.30%
2022/10/11	5	19.00	0	0.00	18.95	5	1,534	0.33%
2022/09/30	4	19.40	3	19.90	20.10	1	1,586	0.06%
2022/09/29	0	0.00	9	19.64	19.55	-9	1,598	-0.56%
2022/09/27	1	20.10	1	20.20	20.15	0	1,603	0.00%
2022/09/22	0	0.00	2	21.90	21.90	-2	1,629	-0.12%
2022/09/16	10	22.70	2	22.70	22.65	8	1,636	0.49%
2022/09/15	1	22.95	0	0.00	22.80	1	1,642	0.06%
2022/09/14	0	0.00	50	22.54	22.75	-50	1,650	-3.03%
2022/09/13	0	0.00	9	22.92	22.95	-9	1,657	-0.54%
2022/09/12	4	23.05	5	22.95	23.00	-1	1,671	-0.06%
2022/09/05	1	23.95	0	0.00	23.70	1	1,677	0.06%
2022/09/02	4	24.90	0	0.00	24.80	4	1,675	0.24%
2022/09/01	1	24.60	0	0.00	24.60	1	1,684	0.06%
2022/08/29	7	24.76	0	0.00	24.75	7	1,690	0.41%
2022/08/26	1	25.65	2	25.90	25.65	-1	1,690	-0.06%
2022/08/23	0	0.00	1	24.55	24.95	-1	1,655	-0.06%
2022/08/19	1	25.55	5	25.71	25.45	-4	1,650	-0.24%
2022/08/18	2	25.75	5	26.10	25.80	-3	1,647	-0.18%
2022/08/17	0	0.00	3	25.48	25.60	-3	1,651	-0.18%
2022/08/16	12	25.43	1	25.60	25.15	11	1,649	0.67%
2022/08/15	20	25.30	0	0.00	25.30	20	1,632	1.22%
2022/08/12	11	24.96	1	25.25	25.05	10	1,598	0.63%
2022/08/11	1	24.55	1	24.55	24.40	0	1,580	0.00%
2022/08/10	2	24.45	0	0.00	24.45	2	1,600	0.12%
2022/08/08	0	0.00	5	24.55	24.60	-5	1,641	-0.30%
2022/07/28	1	24.60	0	0.00	24.50	1	1,707	0.06%
2022/07/27	2	24.00	3	24.08	24.45	-1	1,703	-0.06%
2022/07/25	1	24.60	0	0.00	24.65	1	1,702	0.06%
2022/07/21	1	24.95	1	24.90	25.05	0	1,768	0.00%
2022/07/20	42	24.89	40	24.62	24.50	2	1,738	0.12%
2022/07/19	6	24.49	4	24.51	24.30	2	1,685	0.12%
2022/07/18	21	25.21	4	25.70	24.95	17	1,672	1.02%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/07/13	3	22.70	0	0.00	22.65	3	1,484	0.20%
2022/07/11	1	23.20	0	0.00	23.00	1	1,538	0.06%
2022/07/08	1	22.75	1	22.90	22.90	0	1,546	0.00%
2022/07/07	0	0.00	1	22.15	22.70	-1	1,549	-0.06%
2022/07/06	3	22.07	0	0.00	21.45	3	1,553	0.19%
2022/07/05	0	0.00	1	22.25	22.65	-1	1,572	-0.06%
2022/07/04	1	22.10	1	22.25	22.25	0	1,575	0.00%
2022/06/30	1	23.55	2	23.65	22.95	-1	1,592	-0.06%
2022/06/29	0	0.00	1	24.35	24.40	-1	1,585	-0.06%
2022/06/28	0	0.00	3	25.15	24.75	-3	1,606	-0.19%
2022/06/27	0	0.00	4	25.20	25.40	-4	1,677	-0.24%
2022/06/24	5	24.88	0	0.00	24.55	5	1,797	0.28%
2022/06/23	19	24.51	0	0.00	24.55	19	1,863	1.02%
2022/06/22	1	24.50	0	0.00	24.45	1	1,912	0.05%
2022/06/21	2	25.65	8	25.50	25.75	-6	1,965	-0.31%
2022/06/20	0	0.00	1	25.10	24.30	-1	2,094	-0.05%
2022/06/17	2	25.20	0	0.00	25.40	2	2,116	0.09%
2022/06/15	1	27.05	1	26.85	26.85	0	2,269	0.00%
2022/06/14	0	0.00	1	26.65	27.25	-1	2,351	-0.04%
2022/06/13	0	0.00	2	27.20	27.05	-2	2,387	-0.08%
2022/06/08	1	28.95	7	29.45	29.30	-6	2,481	-0.24%
2022/06/02	0	0.00	5	29.28	29.30	-5	2,582	-0.19%
2022/05/30	2	29.03	3	29.22	29.10	-1	2,686	-0.04%
2022/05/27	2	28.83	0	0.00	28.60	2	2,715	0.07%
2022/05/26	1	29.35	0	0.00	28.65	1	2,753	0.04%
2022/05/25	1	29.65	2	29.53	29.45	-1	2,803	-0.04%
2022/05/24	2	29.43	1	28.55	28.55	1	2,880	0.03%
2022/05/20	1	29.10	2	29.43	29.35	-1	2,968	-0.03%
2022/05/19	1	28.95	9	28.74	29.45	-8	3,016	-0.27%
2022/05/18	5	29.38	0	0.00	29.00	5	3,096	0.16%
2022/05/17	2	28.90	2	28.88	29.30	0	3,199	0.00%
2022/05/16	0	0.00	1	28.00	28.05	-1	3,467	-0.03%
2022/05/13	0	0.00	1	27.45	27.60	-1	3,865	-0.03%
2022/05/12	10	26.95	0	0.00	26.80	10	4,057	0.25%
2022/05/10	1	26.45	0	0.00	27.95	1	4,442	0.02%
2022/05/09	1	27.50	0	0.00	26.90	1	4,615	0.02%
2022/04/28	0	0.00	18	26.45	26.45	-18	5,461	-0.33%
2022/04/27	7	25.50	2	25.23	26.00	5	5,861	0.09%
2022/04/25	1	27.45	1	27.45	27.00	0	5,982	0.00%
2022/04/22	5	28.84	1	28.75	28.60	4	6,040	0.07%
2022/04/21	2	29.60	0	0.00	29.55	2	6,135	0.03%
2022/04/18	3	29.35	0	0.00	29.25	3	6,768	0.04%
2022/04/14	8	31.11	0	0.00	30.95	8	7,199	0.11%
2022/04/13	3	31.50	0.1	31.10	31.60	2.9	7,407	0.04%
2022/04/12	1	31.15	0	0.00	30.90	1	7,741	0.01%
2022/04/11	2	31.40	0.2	31.70	31.05	1.8	8,090	0.02%
2022/04/06	4	33.01	2.2	32.94	33.15	1.8	10,620	0.02%
2022/04/01	10	33.30	0	0.00	33.95	10	12,304	0.08%
2022/03/30	1	34.50	6	34.43	34.05	-5	13,834	-0.04%
2022/03/29	8	34.16	6.5	34.24	33.50	1.5	14,102	0.01%
2022/03/28	16	34.63	0	0.00	35.00	16	14,709	0.11%
2022/03/25	3	34.52	1	34.50	34.40	2	15,730	0.01%
2022/03/24	13	34.72	0	0.00	34.60	13	16,371	0.08%
2022/03/23	18	34.95	36	35.08	34.95	-18	16,647	-0.11%
2022/03/21	2	33.70	0	0.00	33.70	2	16,884	0.01%
2022/03/17	5	33.55	12	33.27	33.50	-7	16,932	-0.04%
2022/03/16	0	0.00	4	32.10	31.65	-4	16,926	-0.02%
2022/03/15	9	31.64	1	31.20	31.20	8	17,022	0.05%
2022/03/14	0	0.00	1	33.15	33.15	-1	17,084	-0.01%
2022/03/10	2	32.23	0	0.00	32.70	2	17,224	0.01%
2022/03/09	3	31.30	0	0.00	31.55	3	17,392	0.02%
2022/03/07	2	30.85	7	30.99	31.00	-5	17,583	-0.03%
2022/03/04	5	32.87	1	33.20	32.55	4	17,651	0.02%
2022/03/03	12	33.44	6	33.25	32.95	6	17,787	0.03%
2022/03/02	2	32.58	2	32.88	33.15	0	17,964	0.00%
2022/02/25	5	31.58	9	31.59	31.60	-4	18,323	-0.02%
2022/02/24	12	32.07	1	30.85	30.75	11	18,735	0.06%
2022/02/23	11	32.79	3	32.78	32.75	8	19,058	0.04%
2022/02/22	6	33.31	59	33.49	32.30	-53	19,718	-0.27%
2022/02/21	61	33.41	0	0.00	33.55	61	21,091	0.29%
2022/02/18	13	34.23	57	34.15	34.05	-44	22,449	-0.20%
2022/02/17	5.5	34.75	5	34.85	33.75	0.5	23,092	0.00%
2022/02/16	88	34.90	10	34.83	35.00	78	23,287	0.33%
2022/02/15	30	35.19	1	35.40	34.90	29	23,019	0.13%
2022/02/14	9	38.87	21	38.93	38.75	-12	22,629	-0.05%
2022/02/11	8	39.10	32	39.36	39.80	-24	22,499	-0.11%
2022/02/10	3	38.73	13	38.22	38.40	-10	22,273	-0.04%
2022/02/09	10	38.21	31	38.35	38.80	-21	22,115	-0.09%
2022/02/08	2	36.15	32	36.89	37.30	-30	21,923	-0.14%
2022/02/07	24	35.66	3	35.87	36.05	21	21,854	0.10%
2022/01/26	13	35.20	1	34.90	34.70	12	21,781	0.06%
2022/01/25	15	36.29	20	35.82	35.50	-5	21,700	-0.02%
2022/01/24	39	36.29	21	36.14	36.30	18	21,606	0.08%
2022/01/21	35	38.90	17	38.86	37.80	18	21,502	0.08%
2022/01/20	26	38.30	48	39.19	40.35	-22	21,161	-0.10%
2022/01/19	14	36.79	25	37.69	37.85	-11	20,752	-0.05%
2022/01/18	2	37.73	4	37.96	37.20	-2	20,681	-0.01%
2022/01/17	8	36.99	6	37.09	37.30	2	20,552	0.01%
2022/01/14	26	36.62	2	36.33	35.95	24	20,443	0.12%
2022/01/13	7	37.32	7	36.70	37.10	0	20,335	0.00%
2022/01/12	3	37.48	9	37.39	37.45	-6	20,214	-0.03%
2022/01/11	36	38.81	17	38.01	37.55	19	20,073	0.09%
2022/01/10	14	37.86	14	38.37	38.45	0	19,660	0.00%
2022/01/07	30	37.61	23	38.12	37.35	7	19,465	0.04%
2022/01/06	4.3	39.11	26	39.44	39.50	-21.7	19,166	-0.11%
2022/01/05	26	40.63	17	40.06	39.50	9	18,951	0.05%
2022/01/04	35	40.59	34	40.62	40.25	1	18,610	0.01%
2022/01/03	21	41.71	19	41.48	41.15	2	18,251	0.01%
2021/12/30	47	41.86	25	41.81	41.95	22	17,911	0.12%
2021/12/29	87	42.48	95	42.95	42.10	-8	17,373	-0.05%
2021/12/28	92	41.06	63	40.32	40.50	29	15,699	0.18%
2021/12/27	28	40.88	65	42.16	42.70	-37	14,005	-0.26%
2021/12/24	43	39.45	71	39.33	38.85	-28	13,294	-0.21%
2021/12/23	5	38.15	19	38.25	37.80	-14	12,482	-0.11%
2021/12/22	53	39.02	49	38.27	38.50	4	12,182	0.03%
2021/12/21	58	37.63	55.4	38.20	38.45	2.6	11,477	0.02%
2021/12/20	50	35.78	55	36.18	36.05	-5	10,414	-0.05%
2021/12/17	44	34.59	48	35.01	33.65	-4	9,733	-0.04%
2021/12/16	32	35.80	42	35.17	36.05	-10	9,412	-0.11%
2021/12/15	1	32.45	23	33.01	32.80	-22	9,053	-0.24%
2021/12/14	31	32.20	3	31.85	32.30	28	9,050	0.31%
2021/12/13	1	34.10	24	33.91	34.20	-23	8,968	-0.26%
2021/12/10	22	33.49	5	33.24	33.30	17	8,917	0.19%
2021/12/09	11	34.37	4	34.34	34.50	7	8,842	0.08%
2021/12/08	9	33.79	25	33.84	33.95	-16	8,733	-0.18%
2021/12/07	23	32.76	4	32.64	32.60	19	8,647	0.22%
2021/12/06	6	33.79	2	33.90	33.40	4	8,549	0.05%
2021/12/03	4	34.56	12	34.70	34.55	-8	8,465	-0.09%
2021/12/02	8	34.22	3	34.05	33.55	5	8,302	0.06%
2021/12/01	5	34.01	30	34.56	34.80	-25	8,172	-0.31%
2021/11/30	19	33.82	16	34.04	33.90	3	8,102	0.04%
2021/11/29	27	33.11	13	33.50	33.10	14	8,091	0.17%
2021/11/26	17	33.40	8	33.18	32.85	9	7,950	0.11%
2021/11/25	14	35.34	11	35.40	34.80	3	7,753	0.04%
2021/11/24	10	35.23	20	35.70	35.90	-10	7,591	-0.13%
2021/11/23	42	36.69	33	35.63	34.95	9	7,330	0.12%
2021/11/22	46	38.78	41	39.01	38.80	5	6,895	0.07%
2021/11/19	40	38.62	66.6	38.45	39.20	-26.6	6,507	-0.41%
2021/11/18	137	39.29	93.4	39.58	38.50	43.6	5,837	0.75%	大買/
2021/11/17	65	36.35	45.3	36.80	37.60	19.7	4,400	0.45%
2021/11/16	74	34.18	90	34.18	34.20	-16	3,005	-0.53%
2021/11/15	4	30.95	32	31.10	31.10	-28	2,274	-1.23%
2021/11/12	1.9	28.81	0	0.00	28.75	1.9	1,980	0.10%
2021/11/11	1	28.70	0	0.00	28.60	1	2,165	0.05%
2021/11/10	2	29.45	7	29.43	29.45	-5	2,166	-0.23%
2021/11/09	0	0.00	1	28.35	28.00	-1	2,124	-0.05%
2021/11/08	1	27.80	1	27.75	27.75	0	2,136	0.00%
2021/11/05	5	27.90	5	27.65	27.50	0	2,181	0.00%
2021/11/03	19	27.22	19	27.51	27.50	0	2,245	0.00%
2021/11/02	0	0.00	8	28.35	27.25	-8	2,299	-0.35%
2021/11/01	1	28.00	0	0.00	28.00	1	2,317	0.04%
2021/10/29	15	28.48	44.6	27.94	28.45	-29.6	2,317	-1.28%
2021/10/28	37	27.45	35	27.62	27.40	2	2,345	0.09%
2021/10/27	0	0.00	12	27.01	27.15	-12	2,349	-0.51%
2021/10/25	0	0.00	0.8	26.35	26.50	-0.8	2,419	-0.03%
2021/10/22	5	26.22	0	0.00	26.40	5	2,489	0.20%
2021/10/21	0	0.00	2	25.85	25.95	-2	2,603	-0.08%
2021/10/19	3	26.00	2	25.85	25.90	1	3,176	0.03%
2021/10/15	9	25.08	6	24.99	24.95	3	3,854	0.08%
2021/10/13	0	0.00	33	24.60	24.70	-33	3,973	-0.83%
2021/10/08	0	0.00	13	25.40	25.50	-13	4,823	-0.27%
2021/10/07	0	0.00	4	24.90	25.60	-4	4,935	-0.08%
2021/10/05	4	23.65	0	0.00	24.30	4	5,241	0.08%
2021/10/04	4	23.85	1	23.50	23.50	3	5,255	0.06%
2021/10/01	2	25.50	0	0.00	24.35	2	5,272	0.04%
2021/09/30	2	25.60	0	0.00	25.95	2	5,252	0.04%
2021/09/29	3	25.90	0	0.00	25.50	3	5,263	0.06%
2021/09/27	1	27.10	6	27.10	27.10	-5	5,290	-0.09%
2021/09/23	1	27.10	0	0.00	26.70	1	5,300	0.02%
2021/09/22	1	26.35	1	26.90	26.80	0	5,317	0.00%
2021/09/17	4	27.65	7	27.60	27.35	-3	5,323	-0.06%
2021/09/16	3	27.70	1	28.45	27.05	2	5,331	0.04%
2021/09/15	38	28.29	0	0.00	28.15	38	5,410	0.70%
2021/09/14	6	28.95	0	0.00	28.95	6	5,463	0.11%
2021/09/13	4	29.40	0	0.00	29.30	4	5,467	0.07%
2021/09/10	1	29.60	3	30.02	30.25	-2	5,451	-0.04%
2021/09/09	2	29.10	0	0.00	29.20	2	5,430	0.04%
2021/09/08	1	28.90	0	0.00	28.35	1	5,440	0.02%
2021/09/07	1	29.10	2	29.00	28.90	-1	5,441	-0.02%
2021/09/06	5	29.51	5	29.40	29.10	0	5,416	0.00%
2021/09/03	5	30.27	0	0.00	30.25	5	5,398	0.09%
2021/09/02	5	30.30	1	30.80	30.15	4	5,393	0.07%
2021/09/01	0	0.00	1	30.30	30.15	-1	5,312	-0.02%
2021/08/31	11	29.22	10	29.55	29.55	1	5,288	0.02%
2021/08/27	1	29.10	28	29.14	28.80	-27	5,387	-0.50%
2021/08/25	23	28.26	18	27.58	28.45	5	5,395	0.09%
2021/08/24	4	27.00	1	27.50	27.00	3	5,391	0.06%
2021/08/23	4	27.00	3	26.93	27.05	1	5,400	0.02%
2021/08/20	11	26.48	10	25.92	25.75	1	5,402	0.02%
2021/08/19	14	26.94	12	26.30	26.00	2	5,399	0.04%
2021/08/18	11	26.22	15	26.39	27.40	-4	5,390	-0.07%
2021/08/17	2.7	27.35	2.3	27.25	26.55	0.5	5,404	0.01%
2021/08/16	14	27.84	10	26.98	26.90	4	5,210	0.08%
2021/08/13	12	29.02	11	28.18	28.00	1	5,211	0.02%
2021/08/12	0	0.00	2	29.30	29.35	-2	5,205	-0.04%
2021/08/11	22	29.37	22	29.02	28.30	0	5,234	0.00%
2021/08/10	28	29.70	82	29.86	29.55	-54	5,218	-1.03%
2021/08/09	27	29.74	4	30.75	29.60	23	5,237	0.44%
2021/08/06	66	31.02	2	31.05	30.65	64	5,251	1.22%
2021/08/05	0	0.00	5	30.58	30.50	-5	5,237	-0.10%
2021/08/04	5	30.60	1	30.70	30.40	4	5,317	0.08%
2021/08/03	11	30.33	42	30.71	30.70	-31	5,392	-0.57%
2021/08/02	15	29.70	31	30.05	29.70	-16	5,327	-0.30%
2021/07/30	51	29.85	44	30.30	29.65	7	5,358	0.13%
2021/07/29	49	29.57	10	29.65	29.45	39	5,364	0.73%
2021/07/28	4	29.00	0	0.00	29.05	4	5,426	0.07%
2021/07/27	34	31.52	9	31.58	30.40	25	5,510	0.45%
2021/07/26	14	32.67	9	32.34	31.95	5	5,751	0.09%
2021/07/23	22	31.75	30	32.08	32.75	-8	5,687	-0.14%
2021/07/22	35	31.30	57	31.48	32.15	-22	5,445	-0.40%
2021/07/21	33	29.13	48	29.50	29.85	-15	5,087	-0.29%
2021/07/20	51	28.71	92	29.10	28.60	-41	4,914	-0.83%
2021/07/19	44	29.24	24	29.10	29.00	20	4,937	0.41%
2021/07/16	76	29.46	48	29.56	29.55	28	4,978	0.56%
2021/07/15	46	30.96	39	33.50	29.75	7	5,020	0.14%
2021/07/14	0	0.00	4	29.60	31.00	-4	4,303	-0.09%
2021/07/13	2	30.75	1	29.20	29.20	1	4,212	0.02%
2021/07/12	12	29.88	19	29.31	30.00	-7	4,084	-0.17%
2021/07/09	0	0.00	5	28.00	28.40	-5	3,924	-0.13%
2021/07/07	1	27.60	5	28.15	27.90	-4	4,011	-0.10%
2021/07/06	2	28.00	0	0.00	27.95	2	4,063	0.05%
2021/07/05	1	28.25	4	28.30	28.30	-3	4,169	-0.07%
2021/07/02	10	27.10	34	27.63	27.65	-24	4,392	-0.55%
2021/07/01	26	27.56	13	28.03	27.10	13	4,503	0.29%
2021/06/30	25	27.56	23	27.70	27.45	2	4,548	0.04%
2021/06/29	21	27.89	12	28.19	27.40	9	4,592	0.20%
2021/06/28	12	27.99	15	28.09	28.00	-3	4,656	-0.06%
2021/06/25	14	28.29	10	28.05	28.00	4	4,653	0.09%
2021/06/24	9.7	28.17	11.3	28.48	28.50	-1.6	4,636	-0.03%
2021/06/23	0	0.00	8	27.88	27.70	-8	4,510	-0.18%
2021/06/22	4	26.28	0	0.00	26.25	4	4,483	0.09%
2021/06/21	12	26.79	1	26.40	26.20	11	4,503	0.24%
2021/06/18	0	0.00	1	27.15	27.10	-1	4,538	-0.02%
2021/06/17	0	0.00	1	27.40	27.50	-1	4,659	-0.02%
2021/06/16	1	26.90	0	0.00	26.75	1	4,700	0.02%
2021/06/15	1	27.40	0	0.00	27.55	1	4,734	0.02%
2021/06/11	0	0.00	3	27.50	27.30	-3	4,847	-0.06%
2021/06/10	0	0.00	4	27.65	27.55	-4	5,292	-0.08%
2021/06/09	0	0.00	10	27.45	27.00	-10	5,406	-0.18%
2021/06/08	0	0.00	1	26.60	26.65	-1	5,410	-0.02%
2021/06/07	5	26.32	2	26.30	26.40	3	5,427	0.06%
2021/06/04	16	26.92	1	26.35	26.30	15	5,450	0.28%
2021/06/02	4	27.25	5	27.60	26.90	-1	5,431	-0.02%
2021/06/01	0	0.00	4	27.40	27.30	-4	5,540	-0.07%
2021/05/31	0	0.00	0.7	26.45	26.50	-0.7	5,655	-0.01%
2021/05/27	0	0.00	2	25.08	25.65	-2	5,669	-0.04%
2021/05/26	0	0.00	1	25.45	25.45	-1	5,678	-0.02%
2021/05/25	4	26.00	6	25.46	25.40	-2	5,697	-0.04%
2021/05/24	5	24.05	0	24.85	24.85	5	5,695	0.09%
2021/05/21	3	23.95	4	24.10	24.05	-1	5,712	-0.02%
2021/05/20	10	23.78	0	0.00	23.30	10	5,729	0.17%
2021/05/19	0.4	23.40	0	23.45	23.95	0.3	5,765	0.01%
2021/05/18	6	21.97	21	22.59	22.65	-15	5,860	-0.26%
2021/05/17	1	20.70	0	0.00	20.60	1	5,872	0.02%
2021/05/12	1	24.50	11	24.13	22.95	-10	5,759	-0.17%
2021/05/11	0	0.00	1.9	26.57	25.50	-1.9	5,694	-0.03%
2021/05/10	5	27.85	0	0.00	27.75	5	5,618	0.09%
2021/05/07	11.4	28.61	20	28.65	28.70	-8.6	5,622	-0.15%
2021/05/06	1	27.60	2	27.65	27.60	-1	5,592	-0.02%
2021/05/05	1	28.50	0	0.00	28.00	1	5,559	0.02%
2021/05/04	14	29.39	2	29.08	28.95	12	5,481	0.22%
2021/05/03	50.3	32.45	4	32.38	31.50	46.3	5,347	0.87%
2021/04/29	0	0.00	102.1	34.99	35.00	-102.1	5,012	-2.04%	大賣/鉅額交易
2021/04/28	3	31.68	7	32.04	31.85	-4	4,911	-0.08%
2021/04/27	1	32.50	2	31.82	31.35	-1	4,868	-0.02%
2021/04/26	0	0.00	3	31.55	31.50	-3	4,819	-0.06%
2021/04/23	2	31.80	23	31.25	31.45	-21	4,781	-0.44%
2021/04/22	0	0.00	15	31.13	30.20	-15	4,736	-0.32%
2021/04/21	41	31.26	45	31.52	31.75	-4	4,716	-0.08%
2021/04/20	10	30.65	39	30.83	30.85	-29	4,625	-0.63%
2021/04/19	8.7	29.86	1	30.05	30.00	7.7	4,658	0.16%
2021/04/15	19	29.80	45	30.26	30.45	-26	4,835	-0.54%
2021/04/14	14	29.44	3	29.70	29.75	11	4,875	0.23%
2021/04/13	21	31.30	13	31.38	30.65	8	4,971	0.16%
2021/04/12	33	31.55	5	31.98	31.40	28	5,074	0.55%
2021/04/09	18	31.58	52	31.72	31.45	-34	5,308	-0.64%
2021/04/08	24	31.98	25	32.56	32.50	-1	5,258	-0.02%
2021/04/07	53	31.55	41	31.60	31.55	12	5,053	0.24%
2021/04/06	9	30.86	14	30.98	30.80	-5	4,980	-0.10%
2021/04/01	30	30.42	10	30.51	30.55	20	5,039	0.40%
2021/03/31	2	30.08	6	30.25	30.25	-4	5,029	-0.08%
2021/03/29	4	29.79	0	0.00	29.50	4	5,081	0.08%
2021/03/26	0	0.00	10	29.40	29.45	-10	5,136	-0.19%
2021/03/25	22	30.18	2	29.65	29.40	20	5,195	0.38%
2021/03/24	24	29.80	20	29.65	29.55	4	5,198	0.08%
2021/03/23	3	30.03	2	30.33	29.80	1	5,216	0.02%
2021/03/22	5	30.53	14	30.69	30.75	-9	5,186	-0.17%
2021/03/19	12	30.15	28	30.11	30.15	-16	5,115	-0.31%
2021/03/18	15	30.06	2.1	30.02	29.95	12.9	5,102	0.25%
2021/03/17	8	29.89	0	0.00	29.85	8	5,176	0.15%
2021/03/16	36	31.74	32	31.52	31.05	4	5,162	0.08%
2021/03/15	4	29.58	40	30.27	30.65	-36	4,861	-0.74%
2021/03/12	41	28.00	43.4	28.16	27.90	-2.4	5,045	-0.05%
2021/03/11	0	0.00	16.6	27.70	27.70	-16.6	5,136	-0.32%
2021/03/10	1	26.85	12.2	27.20	27.25	-11.2	5,216	-0.21%
2021/03/09	9	26.89	0	0.00	26.75	9	5,271	0.17%
2021/03/08	13	27.85	2	27.70	27.60	11	5,408	0.20%
2021/03/05	42	28.95	39	28.98	28.50	3	5,581	0.05%
2021/03/04	43	28.54	40	28.68	28.60	3	5,586	0.05%
2021/03/03	2	27.80	36	27.52	27.85	-34	5,597	-0.61%
2021/03/02	10	28.60	10	28.85	28.35	0	5,806	0.00%
2021/02/26	15	28.43	8	28.60	28.45	7	6,243	0.11%
2021/02/25	20	28.79	1	28.45	28.40	19	6,738	0.28%
2021/02/24	20	28.93	0.3	28.60	28.65	19.8	7,997	0.25%
2021/02/23	28	28.92	0	0.00	29.00	28	9,073	0.31%
2021/02/22	0	0.00	1	29.00	28.90	-1	9,334	-0.01%
2021/02/19	7.1	29.09	1	28.80	29.15	6.1	9,409	0.06%
2021/02/18	10.6	28.88	22	28.97	29.95	-11.4	9,480	-0.12%
2021/02/17	1	28.20	17	28.22	28.20	-16	9,364	-0.17%
2021/02/05	4	26.95	0	0.00	26.90	4	9,352	0.04%
2021/02/03	4	27.30	5	26.85	26.90	-1	9,490	-0.01%
2021/02/02	1	27.30	22	26.98	26.70	-21	9,535	-0.22%
2021/02/01	1	24.60	1	25.70	25.95	0	9,590	0.00%
2021/01/29	2	25.90	0	0.00	25.65	2	9,685	0.02%
2021/01/25	14	27.54	1	27.50	27.45	13	10,091	0.13%
2021/01/22	7	27.11	1	27.35	27.40	6	10,238	0.06%
2021/01/21	20	28.10	0	0.00	26.90	20	10,427	0.19%
2021/01/20	1	27.10	4	27.03	26.80	-3	10,967	-0.03%
2021/01/19	0	0.00	2	28.25	28.30	-2	11,098	-0.02%
2021/01/18	5	27.90	3	27.72	28.20	2	11,831	0.02%
2021/01/15	13	28.73	2	28.55	28.60	11	12,225	0.09%
2021/01/14	4	29.23	6	29.71	29.65	-2	12,507	-0.02%
2021/01/13	4	29.00	0	0.00	28.80	4	12,598	0.03%
2021/01/12	30	28.67	2	28.38	28.35	28	12,580	0.22%
2021/01/11	65	29.56	15	29.15	29.10	50	12,496	0.40%
2021/01/08	30	30.75	3	30.65	30.45	27	12,341	0.22%
2021/01/07	9	30.61	13	30.68	30.60	-4	12,288	-0.03%
2021/01/06	44	30.33	7	30.64	30.40	37	12,229	0.30%
2021/01/05	20	32.61	5	32.77	32.35	15	12,069	0.12%
2021/01/04	28	32.79	67	32.98	33.50	-39	12,059	-0.32%
2020/12/31	1	31.90	3	31.50	31.30	-2	11,798	-0.02%
2020/12/30	11	31.02	14	31.54	31.55	-3	11,785	-0.03%
2020/12/29	4	30.90	0	0.00	30.60	4	11,705	0.03%
2020/12/28	6	31.68	7	32.31	31.45	-1	11,649	-0.01%
2020/12/25	7	31.50	0	0.00	31.60	7	11,527	0.06%
2020/12/24	0	0.00	74	31.21	31.30	-74	11,481	-0.64%
2020/12/23	1	31.30	7.3	31.39	31.10	-6.3	11,414	-0.05%
2020/12/21	5	29.66	1	30.45	30.50	4	11,318	0.04%
2020/12/18	24	30.38	7	30.24	30.30	17	11,252	0.15%
2020/12/17	15	30.42	1	30.95	30.40	14	11,232	0.12%
2020/12/16	13	30.43	1	30.50	30.50	12	11,203	0.11%
2020/12/15	2	30.58	1	30.10	30.10	1	11,195	0.01%
2020/12/11	47	30.49	2	30.95	30.75	45	11,187	0.40%
2020/12/10	1	32.15	19	31.99	31.80	-18	11,294	-0.16%
2020/12/09	17.1	32.32	3	32.47	32.25	14.1	11,269	0.13%
2020/12/08	46	31.60	36.1	32.36	32.35	10	11,115	0.09%
2020/12/07	5	30.54	1	30.45	30.35	4	10,796	0.04%
2020/12/04	1	31.25	0	0.00	30.90	1	10,693	0.01%
2020/12/03	13	30.84	2	31.10	30.70	11	10,603	0.10%
2020/12/02	6	31.05	2	31.05	31.00	4	10,529	0.04%
2020/12/01	18	31.53	27	31.67	32.30	-9	10,377	-0.09%
2020/11/30	1	30.55	1	31.30	30.80	0	10,174	0.00%
2020/11/27	35.4	31.67	1	31.00	31.60	34.4	10,085	0.34%
2020/11/26	13	31.85	9	31.93	31.60	4	9,960	0.04%
2020/11/25	26	32.72	24.3	32.66	32.90	1.7	9,749	0.02%
2020/11/24	18	33.33	12	34.07	32.35	6	9,307	0.06%
2020/11/23	56.2	35.91	32	35.21	34.45	24.2	8,807	0.28%
2020/11/20	43	34.32	31.3	34.35	34.25	11.7	7,540	0.16%
2020/11/19	10	29.55	64	31.36	32.05	-54	6,443	-0.84%
2020/11/18	13	29.19	15	29.22	29.15	-2	6,167	-0.03%
2020/11/17	7	28.87	4	29.19	28.85	3	6,083	0.05%
2020/11/16	1	28.10	0	0.00	28.10	1	6,065	0.02%
2020/11/13	1	27.50	0	0.00	27.75	1	6,086	0.02%
2020/11/12	7	28.07	6	28.32	27.65	1	6,186	0.02%
2020/11/11	4	27.23	2	27.45	27.25	2	6,147	0.03%
2020/11/10	4	27.46	5	27.85	27.50	-1	6,138	-0.02%
2020/11/09	5	28.07	8	28.04	28.30	-3	6,107	-0.05%
2020/11/06	3	29.37	1	29.20	28.75	2	6,048	0.03%
2020/11/05	1	28.60	12	28.90	28.75	-11	6,016	-0.18%
2020/11/04	14	29.36	31	28.94	28.55	-17	5,975	-0.28%
2020/11/03	1	29.20	9	29.25	28.90	-8	5,809	-0.14%
2020/11/02	3	28.12	3	28.57	28.15	0	5,899	0.00%
2020/10/30	34	28.60	3	29.68	28.85	31	5,835	0.53%
2020/10/29	4	30.04	1	28.85	30.25	3	5,724	0.05%
2020/10/28	6	30.54	10	30.94	29.60	-4	5,549	-0.07%
2020/10/27	2	29.00	1	29.20	29.00	1	4,977	0.02%
2020/10/26	23	28.95	35	29.41	29.60	-12	4,874	-0.25%
2020/10/23	1	27.95	33	27.83	28.15	-32	4,240	-0.75%
2020/10/22	35	25.97	2	26.43	25.60	33	4,063	0.81%
2020/10/21	1	26.15	20	26.94	27.20	-19	4,189	-0.45%
2020/10/19	0	0.00	8	24.41	24.40	-8	4,666	-0.17%
2020/10/14	0	0.00	2	24.33	24.60	-2	4,898	-0.04%
2020/10/13	5	24.36	2	24.40	24.50	3	4,986	0.06%
2020/10/12	6	25.07	11	25.19	24.80	-5	5,011	-0.10%
2020/10/08	0	0.00	12	24.62	24.60	-12	4,909	-0.24%
2020/10/07	3	24.73	10	24.28	24.30	-7	4,939	-0.14%
2020/10/06	10	23.40	22	23.67	23.55	-12	5,031	-0.24%
2020/10/05	4	23.20	1	23.20	23.15	3	5,164	0.06%
2020/09/30	11	22.86	9	23.09	23.15	2	5,320	0.04%
2020/09/29	1	23.00	1	22.65	22.65	0	5,670	0.00%
2020/09/28	0	0.00	5	22.95	22.90	-5	6,380	-0.08%
2020/09/25	12	23.12	3	22.62	22.30	9	6,705	0.13%
2020/09/24	2	23.75	0	0.00	23.50	2	7,220	0.03%
2020/09/23	12	24.60	0	0.00	24.15	12	7,308	0.16%
2020/09/22	26	24.17	0	0.00	24.10	26	7,451	0.35%
2020/09/18	1	25.20	0	0.00	25.45	1	7,721	0.01%
2020/09/17	1	25.25	1	25.15	25.15	0	7,869	0.00%
2020/09/16	7	25.58	1.3	25.65	25.10	5.7	8,419	0.07%
2020/09/15	8	26.81	10	26.73	26.25	-2	8,361	-0.02%
2020/09/14	4	26.10	39	25.72	26.60	-35	8,192	-0.43%
2020/09/11	3	24.40	1	24.30	24.20	2	8,199	0.02%
2020/09/10	1	24.20	0	0.00	24.15	1	8,205	0.01%
2020/09/09	0	0.00	10	24.21	24.70	-10	8,221	-0.12%
2020/09/07	5	24.90	1	24.80	24.20	4	8,243	0.05%
2020/09/03	3.1	24.81	2	24.75	24.70	1.1	8,335	0.01%
2020/09/02	0	0.00	7	25.23	25.25	-7	8,359	-0.08%
2020/09/01	4	24.25	2	24.53	24.35	2	8,310	0.02%
2020/08/31	2	23.83	0	0.00	23.75	2	8,304	0.02%
2020/08/28	1	24.65	0	0.00	24.20	1	8,290	0.01%
2020/08/27	3	24.43	0	0.00	24.45	3	8,356	0.04%
2020/08/26	0	0.00	2	25.15	24.85	-2	8,479	-0.02%
2020/08/25	0	0.00	3	24.87	24.75	-3	8,569	-0.04%
2020/08/24	6	24.40	5	24.45	24.45	1	8,550	0.01%
2020/08/21	6	24.33	23	24.26	24.60	-17	8,555	-0.20%
2020/08/20	14	23.89	56	23.68	23.85	-42	8,522	-0.49%
2020/08/19	13	26.21	13	26.52	26.00	0	8,427	0.00%
2020/08/18	11	26.51	2	26.23	26.20	9	8,396	0.11%
2020/08/17	1.5	28.25	18	28.42	28.40	-16.5	8,285	-0.20%
2020/08/14	1	27.65	6	27.34	27.80	-5	8,243	-0.06%
2020/08/13	6	26.92	5	27.17	26.85	1	8,268	0.01%
2020/08/12	13	26.90	4.9	26.67	26.90	8.1	8,265	0.10%
2020/08/11	16	26.98	10	26.84	26.80	6	8,280	0.07%
2020/08/10	6	28.06	3	28.18	27.90	3	8,278	0.04%
2020/08/07	4	28.16	3	28.63	28.10	1	8,298	0.01%
2020/08/06	4	29.59	24	29.75	28.65	-20	8,263	-0.24%
2020/08/05	1	28.00	7.4	28.02	28.50	-6.4	8,069	-0.08%
2020/08/04	0	0.00	1	28.50	27.90	-1	8,049	-0.01%
2020/08/03	1	28.30	1	28.20	28.00	0	8,009	0.00%
2020/07/31	3	27.75	0	0.00	27.80	3	8,004	0.04%
2020/07/30	2	28.00	5	28.19	28.30	-3	8,029	-0.04%
2020/07/29	4	27.24	1	27.70	27.25	3	7,957	0.04%
2020/07/28	23	27.87	3	29.52	27.40	20	7,841	0.26%
2020/07/27	80	31.47	42	31.36	30.40	38	7,617	0.50%
2020/07/24	37	31.55	46.6	31.42	32.10	-9.6	7,181	-0.13%
2020/07/23	37	29.16	1	29.25	29.20	36	6,628	0.54%
2020/07/22	3	29.87	16	30.43	29.60	-13	6,567	-0.20%
2020/07/21	4	29.25	12	28.84	29.40	-8	6,486	-0.12%
2020/07/20	5	26.30	5	26.77	27.45	0	6,394	0.00%
2020/07/17	15	27.82	9	27.84	27.40	6	6,359	0.09%
2020/07/16	3	27.90	1	28.15	28.15	2	6,363	0.03%
2020/07/15	33	28.14	5	28.95	27.50	28	6,347	0.44%
2020/07/14	6	28.83	1	27.90	27.90	5	6,334	0.08%
2020/07/13	18	29.13	8.4	28.07	29.60	9.6	6,287	0.15%
2020/07/10	11	28.78	5	28.72	28.95	6	6,155	0.10%
2020/07/09	8	32.90	28	31.95	31.40	-20	6,083	-0.33%
2020/07/08	17	33.67	41	33.46	33.00	-24	5,942	-0.40%
2020/07/07	62	33.90	35.3	34.05	34.20	26.7	5,589	0.48%
2020/07/06	30	30.87	22.3	31.53	32.15	7.7	4,892	0.16%
2020/07/03	21	28.48	30.2	29.00	29.25	-9.2	4,582	-0.20%
2020/07/02	0	0.00	21	26.60	26.60	-21	4,051	-0.52%
2020/07/01	3	23.40	20.4	23.92	24.20	-17.4	3,952	-0.44%
2020/06/30	2	22.55	8.2	21.91	22.00	-6.2	3,806	-0.16%
2020/06/29	3	23.77	5.5	23.66	23.60	-2.5	3,652	-0.07%
2020/06/24	22	23.93	4	23.98	23.80	18	3,517	0.51%
2020/06/23	21	24.40	20.6	24.23	23.65	0.4	3,383	0.01%
2020/06/19	1	20.90	15	20.90	20.90	-14	2,835	-0.49%
2020/06/18	12	18.83	11.7	18.71	19.00	0.3	2,799	0.01%
2020/06/15	0	0.00	2.9	17.67	17.55	-2.9	2,795	-0.10%
2020/06/12	0	0.00	1	17.20	18.00	-1	2,825	-0.04%
2020/06/11	0	0.00	2	18.20	17.75	-2	2,856	-0.07%
2020/06/10	5	17.90	0	0.00	17.60	5	2,822	0.18%
2020/06/09	0	0.00	0.7	17.65	17.80	-0.7	2,916	-0.02%
2020/06/05	1	17.80	20	17.75	17.80	-19	3,493	-0.54%
2020/06/03	5	18.00	6	17.93	17.95	-1	3,504	-0.03%
2020/06/02	35	18.10	31	17.96	18.00	4	3,450	0.12%
2020/06/01	9.1	18.07	14	17.58	18.10	-4.9	3,347	-0.15%
2020/05/29	1	16.85	0	0.00	16.70	1	3,290	0.03%
2020/05/28	1	17.10	6	17.11	16.65	-5	3,311	-0.15%
2020/05/26	1	17.05	1	17.30	16.85	0	3,346	0.00%
2020/05/25	1	17.15	1	16.75	17.15	0	3,435	0.00%
2020/05/22	0	0.00	16	16.94	16.65	-16	3,428	-0.47%
2020/05/21	0	0.00	5	17.00	17.00	-5	3,421	-0.15%
2020/05/20	1	17.35	1.5	17.40	17.05	-0.5	3,413	-0.01%
2020/05/19	1	16.70	1	17.10	17.00	0	3,382	0.00%
2020/05/18	18	17.43	10	17.70	16.80	8	3,366	0.24%
2020/05/15	14	17.24	5	17.07	17.05	9	3,320	0.27%
2020/05/14	5	16.82	5	17.12	16.50	0	3,236	0.00%
2020/05/13	0	0.00	3	16.87	17.05	-3	3,205	-0.09%
2020/05/12	3	16.55	4	16.46	16.20	-1	3,189	-0.03%
2020/05/11	2	16.73	0.1	16.60	16.65	1.9	3,177	0.06%
2020/05/08	3	16.82	7	16.75	16.75	-4	3,171	-0.13%
2020/05/07	1	16.75	2	16.78	16.85	-1	3,161	-0.03%
2020/05/06	13	16.71	2	16.85	16.25	11	3,159	0.35%
2020/05/04	0	0.00	2	15.50	15.50	-2	3,150	-0.06%
2020/04/30	0	0.00	1	15.60	15.45	-1	3,152	-0.03%
2020/04/28	2	14.95	2	15.05	14.95	0	3,156	0.00%
2020/04/27	1	14.80	7	14.97	14.95	-6	3,192	-0.19%
2020/04/24	4	14.93	0	0.00	14.65	4	3,181	0.13%
2020/04/23	4	14.78	4	14.90	15.00	0	3,162	0.00%
2020/04/22	1	14.20	1	14.60	14.60	0	3,193	0.00%
2020/04/21	0	0.00	4	14.83	14.45	-4	3,198	-0.13%
2020/04/20	4	14.54	5	14.78	14.90	-1	3,148	-0.03%
2020/04/17	3	14.60	3	14.90	14.25	0	3,128	0.00%
2020/04/16	2	14.63	1	14.55	14.55	1	3,171	0.03%
2020/04/15	0	0.00	0.3	14.30	14.40	-0.3	3,262	-0.01%
2020/04/14	13	14.33	9	14.48	14.25	4	3,270	0.12%
2020/04/13	1	13.60	1	14.00	13.70	0	3,203	0.00%
2020/04/10	1	13.60	1	13.80	14.05	0	3,200	0.00%
2020/04/09	11	13.72	0	0.00	13.70	11	3,206	0.34%
2020/04/08	11	14.18	6	13.99	13.95	5	3,187	0.16%
2020/04/07	5	13.50	6	13.67	13.50	-1	3,161	-0.03%
2020/04/06	2	12.63	14	12.86	12.95	-12	3,132	-0.38%
2020/04/01	5	12.55	0	0.00	12.70	5	3,142	0.16%
2020/03/31	1	12.45	5	12.61	12.35	-4	3,164	-0.13%
2020/03/30	0	0.00	5	12.50	12.45	-5	3,156	-0.16%
2020/03/27	5	12.78	2	12.25	12.25	3	3,176	0.09%
2020/03/26	2	12.25	0	0.00	12.50	2	3,171	0.06%
2020/03/25	10	12.60	0	0.00	12.40	10	3,166	0.32%
2020/03/24	0	0.00	20	11.96	11.95	-20	3,159	-0.63%
2020/03/23	12	11.43	0	0.00	11.20	12	3,168	0.38%
2020/03/20	7	12.36	0	0.00	12.35	7	3,270	0.21%
2020/03/19	0	0.00	10	11.60	11.55	-10	3,254	-0.31%
2020/03/18	0	0.00	2	13.30	12.80	-2	3,202	-0.06%
2020/03/16	17	15.56	2	14.48	14.30	15	3,185	0.47%
2020/03/13	5	15.83	16	15.80	15.80	-11	3,098	-0.36%
2020/03/12	28	18.67	9	18.28	17.50	19	2,996	0.63%
2020/03/11	16	18.04	24	18.73	18.20	-8	2,638	-0.30%
2020/03/10	11	16.78	0	0.00	17.15	11	2,373	0.46%
2020/03/09	2	17.50	2	17.40	17.35	0	2,341	0.00%
2020/03/06	0	0.00	5	18.10	18.05	-5	2,318	-0.22%
2020/03/04	11	18.10	7	17.79	17.95	4	2,281	0.18%
2020/03/02	0	0.00	5	17.25	17.10	-5	2,241	-0.22%
2020/02/27	2	17.53	0	0.00	16.90	2	2,256	0.09%
2020/02/26	4	18.13	4	18.34	17.75	0	2,319	0.00%
2020/02/25	1	18.00	2	18.08	18.00	-1	2,239	-0.04%
2020/02/21	1	18.00	1	18.10	17.80	0	2,299	0.00%
2020/02/20	1	18.00	2	17.95	17.95	-1	2,447	-0.04%
2020/02/19	0	0.00	5	17.50	17.45	-5	2,537	-0.20%
2020/02/18	2	16.70	2	17.15	17.15	0	2,530	0.00%
2020/02/17	0	0.00	5	16.85	16.70	-5	2,519	-0.20%
2020/02/11	0	0.00	47	16.00	15.90	-47	2,545	-1.85%
2020/02/10	2	15.78	3	15.98	16.10	-1	2,563	-0.04%
2020/02/07	10	16.48	3	15.98	15.95	7	2,625	0.27%
2020/02/06	1	16.25	5	16.60	16.55	-4	2,710	-0.15%
2020/02/05	2	16.30	2	16.25	16.20	0	2,852	0.00%
2020/02/04	12	15.81	2	15.68	15.90	10	2,865	0.35%
2020/02/03	7	14.79	1	14.85	14.90	6	2,965	0.20%
2020/01/30	1	16.70	0	0.00	16.40	1	3,109	0.03%
2020/01/20	0	0.00	31	18.40	18.20	-31	3,153	-0.98%
2020/01/17	0	0.00	5	18.29	18.25	-5	3,259	-0.15%
2020/01/16	2	18.48	0	0.00	18.20	2	3,353	0.06%
2020/01/15	1	18.20	3	18.12	18.05	-2	3,567	-0.06%
2020/01/14	1	18.00	9.6	18.06	18.60	-8.6	3,668	-0.24%
2020/01/13	2	17.80	4	17.85	17.90	-2	3,796	-0.05%
2020/01/10	6	17.91	3	17.78	17.80	3	4,358	0.07%
2020/01/09	2	18.45	4	18.14	18.40	-2	4,449	-0.04%
2020/01/08	2	17.40	1.2	17.15	17.15	0.8	4,512	0.02%
2020/01/07	2.3	17.37	2	17.20	17.20	0.3	4,716	0.01%
2020/01/02	0	0.00	1	18.00	18.00	-1	5,705	-0.02%
2019/12/31	1	17.95	1	17.95	17.90	0	6,203	0.00%
2019/12/30	0	0.00	1	18.00	18.00	-1	7,333	-0.01%
2019/12/26	1	18.40	0	0.00	18.10	1	9,213	0.01%
2019/12/25	2	18.05	0.3	17.90	18.05	1.7	9,302	0.02%
2019/12/23	1	18.45	0	0.00	18.20	1	9,327	0.01%
2019/12/19	2	19.05	2	18.90	18.90	0	9,385	0.00%
2019/12/18	3	18.78	3	18.83	18.85	0	9,385	0.00%
2019/12/17	2	19.30	6	19.34	19.20	-4	9,449	-0.04%
2019/12/16	2	18.35	0	0.00	18.20	2	9,362	0.02%
2019/12/13	0	0.00	1	18.00	18.05	-1	9,373	-0.01%
2019/12/12	4	18.36	3	18.17	17.90	1	9,555	0.01%
2019/12/11	3	18.20	3	18.40	18.40	0	9,579	0.00%
2019/12/10	1	17.85	1	17.90	17.90	0	9,626	0.00%
2019/12/09	2	18.05	2	18.05	18.05	0	9,659	0.00%
2019/12/06	4	17.95	5.5	18.20	18.10	-1.5	9,741	-0.02%
2019/12/05	2	18.00	2	17.90	17.90	0	10,042	0.00%
2019/12/04	3	18.05	3	17.90	17.95	0	10,172	0.00%
2019/12/03	2	18.05	3	18.13	18.20	-1	10,271	-0.01%
2019/12/02	2	18.08	2	17.90	17.90	0	10,317	0.00%
2019/11/29	1	18.30	1	18.40	18.40	0	10,380	0.00%
2019/11/28	3	18.90	2	19.00	18.45	1	10,491	0.01%
2019/11/27	2	19.05	4	19.13	19.00	-2	10,725	-0.02%
2019/11/26	2	19.10	0	0.00	19.10	2	10,760	0.02%
2019/11/25	8	19.52	4	19.56	19.50	4	10,826	0.04%
2019/11/22	0	0.00	2.2	18.94	18.75	-2.2	10,773	-0.02%
2019/11/21	8	19.16	0	0.00	19.10	8	10,801	0.07%
2019/11/20	2	19.18	2	19.15	19.10	0	10,899	0.00%
2019/11/19	4	19.26	4	19.28	19.35	0	10,952	0.00%
2019/11/18	2	18.35	4	19.20	19.40	-2	11,015	-0.02%
2019/11/15	2	17.75	0.1	17.60	17.65	1.9	10,976	0.02%
2019/11/14	1	17.80	1	17.85	17.80	0	11,032	0.00%
2019/11/13	0	0.00	1	17.95	17.75	-1	11,060	-0.01%
2019/11/12	3	17.27	2	17.50	17.35	1	11,057	0.01%
2019/11/08	2	18.20	3.2	18.15	18.15	-1.2	11,152	-0.01%
2019/11/07	1	18.20	2	18.10	17.85	-1	11,173	-0.01%
2019/11/06	8	18.36	7.4	18.24	18.30	0.6	11,229	0.01%
2019/11/05	6	19.71	2	19.88	18.90	4	11,211	0.04%
2019/11/04	4	20.63	16.9	21.23	20.75	-12.9	11,288	-0.11%
2019/10/23	4	12.73	5	12.73	12.75	-1	11,215	-0.01%
2019/10/22	16	12.84	38	12.77	12.60	-22	11,234	-0.20%
2019/10/21	4	13.05	3	12.83	12.85	1	11,267	0.01%
2019/10/18	2	13.50	2	13.40	13.40	0	11,359	0.00%
2019/10/16	0	0.00	1	13.65	13.60	-1	11,948	-0.01%
2019/10/15	3	13.57	2	13.60	13.55	1	11,954	0.01%
2019/10/14	17	13.72	11	14.00	13.60	6	12,085	0.05%
2019/10/09	2	14.05	77	14.20	14.30	-75	12,259	-0.61%
2019/10/08	24	14.19	24	14.16	14.10	0	12,546	0.00%
2019/10/07	32	14.65	232	14.58	14.30	-200	12,384	-1.61%	大賣/鉅額交易
2019/10/04	31	14.04	13	13.89	14.00	18	11,820	0.15%
2019/10/03	5	13.93	5	13.86	13.70	0	11,663	0.00%
2019/10/02	2	13.75	38	13.51	14.00	-36	11,503	-0.31%
2019/10/01	25	13.85	32	13.80	13.50	-7	11,294	-0.06%
2019/09/27	16	13.60	61	13.52	13.45	-45	11,058	-0.41%
2019/09/26	31	14.25	8	14.38	14.25	23	10,717	0.21%
2019/09/25	99	14.47	73	14.35	14.50	26	10,322	0.25%
2019/09/24	142	14.47	103	14.60	14.30	39	9,829	0.40%	大買/大賣/
2019/09/23	128	13.45	229	13.72	14.00	-101	8,719	-1.16%	大買/大賣/鉅額交易
2019/09/20	57	12.22	51	12.37	12.85	6	7,590	0.08%
2019/09/19	78	11.63	54	11.57	11.70	24	6,828	0.35%
2019/09/18	0	0.00	10	11.30	11.20	-10	6,718	-0.15%
2019/09/17	3	11.37	1	11.30	11.25	2	6,714	0.03%
2019/09/16	10	11.40	1	11.25	11.25	9	6,689	0.13%
2019/09/12	2	11.50	1	11.40	11.40	1	6,679	0.01%
2019/09/11	9	11.39	4	11.35	11.35	5	6,622	0.08%
2019/09/10	2	11.80	0	0.00	11.35	2	6,614	0.03%
2019/09/09	0	0.00	4	11.70	11.80	-4	6,543	-0.06%
2019/09/06	0	0.00	30	11.68	11.70	-30	6,571	-0.46%
2019/09/05	5	12.11	2	11.95	11.75	3	6,568	0.05%
2019/09/04	6	11.50	17	11.51	11.90	-11	6,586	-0.17%
2019/09/02	0	0.00	29	11.55	11.60	-29	6,438	-0.45%
2019/08/30	0	0.00	3	11.83	11.55	-3	6,404	-0.05%
2019/08/29	91	11.75	8	11.98	11.70	83	6,326	1.31%
2019/08/28	0	0.00	16	11.66	11.55	-16	5,999	-0.27%
2019/08/27	67	11.51	8	11.56	11.45	59	5,865	1.01%
2019/08/26	5	11.34	4	11.43	11.35	1	5,777	0.02%
2019/08/23	4	11.61	4	11.49	11.50	0	5,731	0.00%
2019/08/22	2	11.53	0	0.00	11.40	2	5,660	0.04%
2019/08/21	33	11.93	9	11.75	11.65	24	5,538	0.43%
2019/08/20	14	11.64	2	11.45	11.45	12	5,295	0.23%
2019/08/19	19	11.67	48	11.50	11.55	-29	5,280	-0.55%
2019/08/16	7	11.32	4	11.25	11.30	3	5,185	0.06%
2019/08/15	3	11.00	2	11.23	11.10	1	5,133	0.02%
2019/08/14	23	11.63	11	11.53	11.30	12	5,099	0.24%
2019/08/13	10	11.42	10	11.35	11.30	0	4,980	0.00%
2019/08/12	16	11.49	51	11.57	11.80	-35	4,881	-0.72%
2019/08/08	26	11.00	14	10.82	11.05	12	4,652	0.26%
2019/08/07	26	10.30	4	10.05	10.05	22	4,580	0.48%
2019/08/06	10	10.50	2	10.50	10.50	8	4,524	0.18%
2019/08/05	5	11.03	15	10.73	10.60	-10	4,498	-0.22%
2019/08/02	0	0.00	2	11.08	10.90	-2	4,487	-0.04%
2019/08/01	10	11.50	23	11.10	11.20	-13	4,462	-0.29%
2019/07/31	25	11.35	1	11.30	11.30	24	4,394	0.55%
2019/07/29	12	11.69	4	11.53	11.50	8	4,347	0.18%
2019/07/26	10	12.10	7	11.98	11.65	3	4,311	0.07%
2019/07/25	11	12.01	7	11.96	12.10	4	4,237	0.09%
2019/07/24	6	11.72	4	11.87	11.90	2	4,191	0.05%
2019/07/23	35	11.83	48	11.84	11.75	-13	4,095	-0.32%
2019/07/22	16	12.54	83	12.43	12.20	-67	3,954	-1.69%
2019/07/19	79	12.40	44	12.54	12.50	35	3,741	0.94%
2019/07/18	104	12.12	106	12.16	11.90	-2	3,469	-0.06%	大買/大賣/
2019/07/17	18	11.06	27	11.33	11.70	-9	2,972	-0.30%
2019/07/16	39	11.16	7	11.15	11.20	32	2,851	1.12%
2019/07/15	88	10.56	17	10.87	11.10	71	2,618	2.71%
2019/07/12	22	10.07	90	10.03	10.20	-68	2,193	-3.10%
2019/07/11	13	9.23	3	9.29	9.30	10	1,790	0.56%
2019/07/09	6	9.16	0	0.00	9.17	6	1,788	0.34%
2019/07/08	5	9.60	4	9.46	9.43	1	1,772	0.06%
2019/07/05	3	9.50	3	9.53	9.53	0	1,774	0.00%
2019/07/04	3	9.41	3	9.58	9.69	0	1,754	0.00%
2019/07/03	4	9.49	4	9.46	9.40	0	1,737	0.00%
2019/07/02	2	9.52	4	9.53	9.53	-2	1,733	-0.12%
2019/07/01	2	9.40	2	9.41	9.41	0	1,744	0.00%
2019/06/28	0	0.00	5	9.29	9.37	-5	1,748	-0.29%
2019/06/26	0	0.00	5	9.28	9.20	-5	1,778	-0.28%
2019/06/25	13	9.22	0	0.00	9.16	13	1,843	0.71%
2019/06/24	3	9.40	0	0.00	9.36	3	1,876	0.16%
2019/06/21	4	9.54	0	0.00	9.53	4	1,939	0.21%
2019/06/19	4	9.62	2	9.65	9.70	2	2,240	0.09%
2019/06/18	5	9.65	2	9.58	9.58	3	2,230	0.13%
2019/06/13	5	9.60	0	0.00	9.53	5	2,158	0.23%
2019/06/12	3	10.03	40	10.03	9.91	-37	2,123	-1.74%
2019/06/11	6	9.16	3	9.33	9.29	3	1,912	0.16%
2019/06/10	12	9.38	0	0.00	9.20	12	1,912	0.63%
2019/06/06	0	0.00	1	9.42	9.33	-1	1,901	-0.05%
2019/06/05	0	0.00	121	9.34	9.24	-121	1,899	-6.37%	大賣/鉅額交易
2019/06/04	3	9.21	0	0.00	9.21	3	1,897	0.16%
2019/06/03	2	9.24	0	0.00	9.27	2	1,902	0.11%
2019/05/31	3	9.45	2	9.50	9.48	1	1,907	0.05%
2019/05/30	0	0.00	24	9.50	9.39	-24	1,910	-1.26%
2019/05/28	0	0.00	6	9.37	9.31	-6	1,906	-0.31%
2019/05/27	0	0.00	11	9.56	9.27	-11	1,905	-0.58%
2019/05/24	0	0.00	18	9.30	9.38	-18	1,913	-0.94%
2019/05/22	1	8.84	0	0.00	8.85	1	1,987	0.05%
2019/05/21	15	8.41	14	8.91	8.90	1	2,011	0.05%
2019/05/20	26	9.01	0	0.00	8.59	26	2,111	1.23%
2019/05/17	2	9.18	0	0.00	9.12	2	2,087	0.10%
2019/05/16	2	9.36	1	9.25	9.30	1	2,089	0.05%
2019/05/15	10	9.66	15	9.83	9.53	-5	2,091	-0.24%
2019/05/14	21	9.16	0	0.00	9.69	21	2,084	1.01%
2019/05/13	10	9.11	0	0.00	9.16	10	2,069	0.48%
2019/05/10	3	9.64	13	9.68	9.46	-10	2,047	-0.49%
2019/05/09	19	9.75	0	0.00	9.61	19	2,029	0.94%
2019/05/08	9	10.02	0	0.00	10.05	9	1,997	0.45%
2019/05/07	13	10.27	4	10.25	10.20	9	1,984	0.45%
2019/05/06	17	10.14	40	10.10	10.05	-23	1,955	-1.18%
2019/05/03	3	10.55	1	10.55	10.55	2	1,912	0.10%
2019/05/02	16	10.33	34	10.38	10.50	-18	1,889	-0.95%
2019/04/30	5	10.80	0	0.00	10.80	5	1,762	0.28%
2019/04/29	25	12.05	1	12.00	12.00	24	1,723	1.39%
2019/04/25	20	12.60	0	0.00	12.55	20	1,706	1.17%
2019/04/23	1	12.80	1	12.60	12.70	0	1,702	0.00%
2019/04/22	14	12.50	0	0.00	12.50	14	1,691	0.83%
2019/04/19	86	12.60	0	0.00	12.70	86	1,680	5.12%
2019/04/18	15	12.88	0	0.00	12.65	15	1,673	0.90%
2019/04/17	5	13.00	0	0.00	12.90	5	1,657	0.30%
2019/04/16	1	13.00	1	13.15	13.15	0	1,651	0.00%
2019/04/15	10	12.79	4	12.75	12.70	6	1,642	0.37%
2019/04/12	5	12.90	0	0.00	12.60	5	1,867	0.27%
2019/04/11	10	13.00	5	13.20	13.00	5	1,851	0.27%
2019/04/08	5	13.60	0	0.00	13.50	5	1,825	0.27%
2019/04/03	0	0.00	3	13.55	13.45	-3	1,809	-0.17%
2019/04/01	0	0.00	25	13.45	13.35	-25	1,765	-1.42%
2019/03/29	0	13.60	2	13.60	13.55	-2	1,741	-0.11%
2019/03/27	0	0.00	4	13.75	13.95	-4	1,625	-0.25%
2019/03/26	3	13.93	0	0.00	13.50	3	1,579	0.19%
2019/03/25	29	13.76	17.1	13.75	13.65	11.9	1,506	0.79%
2019/03/22	12	13.08	32	13.53	13.90	-20	1,391	-1.44%
2019/03/13	0	0.00	10	12.40	12.50	-10	1,323	-0.76%
2019/03/12	10	12.25	0	0.00	12.20	10	1,325	0.75%
2019/03/11	5	12.25	0	0.00	12.15	5	1,339	0.37%
2019/03/05	0	0.00	27	12.60	12.55	-27	1,381	-1.95%
2019/02/26	5	12.65	2	12.60	12.60	3	1,351	0.22%
2019/02/22	38	12.93	15	13.03	12.90	23	1,320	1.74%
2019/02/21	7	12.96	2	13.05	12.95	5	1,247	0.40%
2019/02/20	1	12.55	2	12.50	12.35	-1	1,207	-0.08%
2019/02/19	13	12.71	10	12.73	12.60	3	1,182	0.25%
2019/02/15	2	11.95	0	0.00	11.65	2	1,069	0.19%
2019/02/14	2	11.90	10	11.90	11.85	-8	1,094	-0.73%
2019/02/12	0	0.00	20	11.45	11.50	-20	1,077	-1.86%
2019/01/30	0	0.00	2	11.50	11.35	-2	1,076	-0.19%
2019/01/28	3	11.70	0	0.00	11.65	3	1,074	0.28%
2019/01/21	5	11.80	0	0.00	11.75	5	1,089	0.46%
2019/01/15	5	11.55	0	0.00	11.50	5	1,112	0.45%
2019/01/11	9	11.94	8	11.81	11.75	1	1,107	0.09%
2019/01/04	1	11.95	0	0.00	11.70	1	1,128	0.09%
2019/01/03	0	0.00	11	11.45	11.40	-11	914	-1.20%
2019/01/02	22	11.58	27	11.49	11.60	-5	913	-0.55%
2018/12/28	11	11.20	0	0.00	11.15	11	900	1.22%
2018/12/20	0	0.00	2	11.65	11.55	-2	906	-0.22%
2018/12/17	10	11.98	0	0.00	11.85	10	895	1.12%
2018/12/14	6	12.50	2	12.63	12.20	4	879	0.45%
2018/12/13	0	0.00	10	12.20	12.45	-10	801	-1.25%
2018/12/12	5	12.04	2	12.13	12.00	3	789	0.38%
2018/12/11	2	12.15	1	11.90	12.10	1	775	0.13%
2018/12/10	5	11.70	0	0.00	11.40	5	730	0.68%
2018/12/07	1	11.65	0	0.00	11.85	1	729	0.14%
2018/12/06	3	12.30	5	12.30	11.60	-2	729	-0.27%
2018/12/04	0	0.00	5	12.10	11.90	-5	678	-0.74%
2018/12/03	5	11.70	0	0.00	11.65	5	673	0.74%
2018/11/30	0	0.00	1	11.50	11.50	-1	666	-0.15%
2018/11/29	8	11.81	0	0.00	11.55	8	661	1.21%
2018/11/27	1	10.65	0	0.00	10.60	1	599	0.17%
2018/11/20	0	0.00	5	10.35	10.50	-5	590	-0.85%
2018/11/16	5	10.30	0	0.00	10.35	5	580	0.86%
2018/11/14	5	10.25	0	0.00	10.50	5	567	0.88%
2018/11/12	5	10.15	0	0.00	10.30	5	520	0.96%
2018/11/08	0	0.00	7	10.15	10.15	-7	521	-1.34%
2018/10/26	15	9.51	0	0.00	9.03	15	569	2.63%
2018/10/25	2	9.81	0	0.00	9.54	2	552	0.36%
2018/10/23	3	10.45	0	0.00	10.25	3	545	0.55%
2018/10/22	5	10.65	0	0.00	10.60	5	546	0.92%
2018/10/19	0	0.00	2	10.20	10.35	-2	548	-0.36%
2018/10/11	5	10.75	0	0.00	10.75	5	581	0.86%
2018/10/09	3	12.10	0	0.00	11.90	3	576	0.52%
2018/10/04	2	12.75	0	0.00	12.65	2	597	0.33%
2018/09/27	1	12.45	0	0.00	12.45	1	720	0.14%
2018/09/26	0	0.00	15	12.45	12.55	-15	735	-2.04%
2018/09/25	5	12.50	0	0.00	12.40	5	787	0.63%
2018/09/19	0	0.00	8	12.30	12.35	-8	889	-0.90%
2018/09/13	10	11.70	0	0.00	11.80	10	1,263	0.79%
2018/09/11	18	11.70	2	11.70	11.90	16	1,312	1.22%
2018/09/10	1	12.10	0	0.00	11.70	1	1,395	0.07%
2018/09/07	10	12.70	2	12.55	12.50	8	1,391	0.58%
2018/09/05	2	13.10	0	0.00	13.10	2	1,429	0.14%
2018/09/04	4	13.20	0	0.00	13.10	4	1,482	0.27%
2018/08/22	19	13.40	0	0.00	13.20	19	1,821	1.04%
2018/08/21	0	0.00	1	13.10	13.15	-1	1,827	-0.05%
2018/08/14	10	13.20	2	13.20	13.25	8	1,930	0.41%
2018/08/13	0	0.00	5	13.45	13.55	-5	1,937	-0.26%
2018/08/09	3	14.40	10	14.40	14.60	-7	1,924	-0.36%
2018/08/07	0	0.00	4	14.20	14.20	-4	1,925	-0.21%
2018/08/06	2	14.25	0	0.00	14.20	2	1,940	0.10%
2018/08/01	8	14.20	0	0.00	14.15	8	1,932	0.41%
2018/07/24	0	0.00	3	14.00	14.00	-3	1,971	-0.15%
2018/07/20	1	14.15	0	0.00	14.05	1	1,979	0.05%
2018/07/19	0	0.00	2	14.25	14.20	-2	1,978	-0.10%
2018/07/18	2	14.70	0	0.00	14.30	2	1,985	0.10%
2018/07/16	1	14.70	0	0.00	14.55	1	1,946	0.05%
2018/07/12	8	14.75	0	0.00	14.70	8	1,939	0.41%
2018/07/06	1	14.95	0	0.00	14.95	1	1,934	0.05%
2018/07/05	2	15.10	0	0.00	15.10	2	1,923	0.10%
2018/07/04	0	0.00	30	16.20	16.05	-30	1,902	-1.58%
2018/07/02	30	16.53	0	0.00	16.45	30	1,871	1.60%
2018/06/27	11	17.07	5	16.57	16.40	6	1,795	0.33%
2018/06/26	0	0.00	7	15.20	16.70	-7	1,615	-0.43%
2018/06/25	0	0.00	3	15.90	15.70	-3	1,550	-0.19%
2018/06/22	1	16.20	3	16.23	16.00	-2	1,549	-0.13%
2018/06/20	0	0.00	4	15.55	15.60	-4	1,514	-0.26%
2018/06/19	0	0.00	10	15.76	15.50	-10	1,510	-0.66%
2018/06/14	5	15.50	0	0.00	15.70	5	1,450	0.34%
2018/06/13	2	15.90	5	15.70	15.60	-3	1,458	-0.21%
2018/06/12	0	0.00	1	16.10	16.10	-1	1,440	-0.07%
2018/06/11	7	15.84	6	15.59	16.10	1	1,408	0.07%
2018/06/07	6	15.77	0	0.00	15.45	6	1,361	0.44%
2018/06/06	3	15.70	4	15.50	15.70	-1	1,356	-0.07%
2018/06/01	0	0.00	1	15.00	14.75	-1	1,305	-0.08%
2018/05/31	0	0.00	6	14.82	14.70	-6	1,299	-0.46%
2018/05/29	0	0.00	1	14.80	14.80	-1	1,264	-0.08%
2018/05/28	0	0.00	1	14.70	14.45	-1	1,261	-0.08%
2018/05/21	0	0.00	1	14.75	14.70	-1	1,213	-0.08%
2018/05/18	0	0.00	0.1	13.75	13.75	-0.1	1,209	-0.01%
2018/05/17	0	0.00	0.2	13.50	13.55	-0.2	1,235	-0.01%
2018/05/16	0	0.00	7	13.55	13.60	-7	1,261	-0.55%
2018/05/08	2	14.25	2	14.00	14.25	0	1,452	0.00%
2018/05/07	4	13.95	0	0.00	13.80	4	1,528	0.26%
2018/04/25	0	0.00	10	13.55	13.60	-10	2,125	-0.47%
2018/04/24	6	14.10	0	0.00	13.85	6	2,308	0.26%
2018/04/23	0	0.00	6	14.55	14.55	-6	2,421	-0.25%
2018/04/19	2	14.60	0	0.00	14.60	2	2,421	0.08%
2018/04/16	4	14.70	0	0.00	14.60	4	2,454	0.16%
2018/04/13	10	14.65	0	0.00	14.70	10	2,448	0.41%
2018/04/12	1	14.45	0	0.00	14.50	1	2,460	0.04%
2018/04/11	11	14.48	0	0.00	14.35	11	2,474	0.44%
2018/04/10	0	0.00	0	14.80	14.60	0	2,514	0.00%
2018/04/09	10	14.70	3	14.65	14.70	7	2,514	0.28%
2018/04/03	7	15.10	0	0.00	15.00	7	2,520	0.28%
2018/04/02	4	15.15	0	0.00	15.05	4	2,535	0.16%
2018/03/31	5	15.15	0	0.00	15.20	5	2,544	0.20%
2018/03/28	1	15.40	3	15.42	15.50	-2	2,538	-0.08%
2018/03/27	4	15.45	0	0.00	15.25	4	2,535	0.16%
2018/03/26	7	15.36	0	0.00	15.20	7	2,527	0.28%
2018/03/23	8	15.53	0	0.00	15.50	8	2,535	0.32%
2018/03/20	0	0.00	5	16.10	16.05	-5	2,668	-0.19%
2018/03/16	1	16.15	0	0.00	16.05	1	2,714	0.04%
2018/03/13	5	16.50	0	0.00	16.50	5	2,736	0.18%
2018/03/12	5	16.72	0	0.00	16.50	5	2,734	0.18%
2018/03/09	0	0.00	20	17.22	17.00	-20	2,732	-0.73%
2018/03/08	1	16.65	1	17.00	17.00	0	2,705	0.00%
2018/03/05	0	16.20	0	0.00	16.25	0	2,881	0.00%
2018/03/01	4	16.65	0	0.00	16.75	4	2,948	0.14%
2018/02/22	2	16.55	4	16.65	16.50	-2	3,188	-0.06%
2018/02/21	0	0.00	1	16.15	16.15	-1	3,244	-0.03%
2018/02/12	14	15.57	0	0.00	15.60	14	3,391	0.41%
2018/02/09	10	15.33	0	0.00	15.25	10	3,413	0.29%
2018/02/07	1	16.60	0	0.00	16.20	1	3,535	0.03%
2018/02/05	7	17.19	0	0.00	17.45	7	3,626	0.19%
2018/02/02	6	17.93	0	0.00	17.90	6	3,721	0.16%
2018/02/01	1	18.30	1	18.00	17.95	0	3,904	0.00%
2018/01/30	0	0.00	1	18.35	18.25	-1	4,157	-0.02%
2018/01/29	5	18.77	1	18.55	18.50	4	4,104	0.10%
2018/01/26	5	19.10	1	19.15	19.05	4	4,072	0.10%
2018/01/25	13	19.42	15	19.56	19.15	-2	4,038	-0.05%
2018/01/24	15	18.60	7	18.60	18.45	8	3,810	0.21%
2018/01/23	1	18.50	1	18.30	18.25	0	3,852	0.00%
2018/01/22	0	0.00	2	18.35	18.35	-2	3,878	-0.05%
2018/01/19	0	0.00	11	17.80	18.20	-11	4,186	-0.26%
2018/01/18	3	18.25	6	18.38	18.20	-3	4,325	-0.07%
2018/01/17	0	0.00	5	18.04	18.05	-5	4,223	-0.12%
2018/01/12	0	0.00	6	16.55	16.75	-6	4,194	-0.14%
2018/01/10	0	0.00	10	16.50	16.45	-10	4,256	-0.23%
2018/01/08	2	17.03	0	0.00	17.00	2	4,320	0.05%
2018/01/04	0	0.00	1	17.45	17.50	-1	4,645	-0.02%
2018/01/03	3	17.27	5	17.20	17.00	-2	4,588	-0.04%
2018/01/02	0	0.00	1	17.30	17.25	-1	4,582	-0.02%