揚智 (3041)-凱基-高美館券商分點個股進出

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

揚智

(3041)

股價
20.85
漲跌
▼0.10
漲幅
-0.48%
成交量
844張
產業
上市半導體類股
375人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2.4	20.78	0	0.00	20.85	2.4	6,632	0.04%
2024/05/16	0	20.70	4	20.70	20.75	-4	7,137	-0.06%
2024/05/15	0	0.00	15	20.45	20.70	-15	7,178	-0.21%
2024/05/14	3	20.53	0	0.00	20.40	3	7,242	0.04%
2024/05/13	0	0.00	2	20.40	20.70	-2	7,407	-0.03%
2024/05/10	0	0.00	6	19.78	20.15	-6	7,626	-0.08%
2024/05/09	9	20.49	6	20.45	20.70	3	7,726	0.04%
2024/05/07	0	0.00	2	22.35	22.40	-2	7,832	-0.03%
2024/05/06	0	0.00	2	22.65	22.80	-2	7,854	-0.03%
2024/05/03	0	0.00	9	23.10	23.00	-9	7,895	-0.11%
2024/05/02	2	23.40	2	23.58	23.35	0	7,937	0.00%
2024/04/30	3	22.57	8	22.58	23.00	-5	7,987	-0.06%
2024/04/29	0	22.15	19	22.00	22.00	-19	8,010	-0.24%
2024/04/26	3	22.13	0	0.00	21.90	3	8,044	0.04%
2024/04/25	2	22.05	0	0.00	22.15	2	8,077	0.02%
2024/04/23	5	21.25	5	21.13	21.30	0	8,181	0.00%
2024/04/22	2	21.50	0	0.00	20.80	2	8,268	0.02%
2024/04/19	3	21.65	4	22.23	21.90	-1	8,304	-0.01%
2024/04/16	10	21.74	5	21.75	21.80	5	8,464	0.06%
2024/04/15	6	22.63	0	0.00	22.60	6	8,499	0.07%
2024/04/11	10	23.35	3	23.35	23.40	7	8,614	0.08%
2024/04/10	10	23.70	0	0.00	23.70	10	8,640	0.12%
2024/04/09	2	23.45	10	23.62	23.35	-8	8,670	-0.09%
2024/04/08	15	23.62	0	0.00	23.45	15	8,678	0.17%
2024/04/03	1	23.55	0	0.00	23.75	1	8,746	0.01%
2024/04/02	2	23.85	0	0.00	23.75	2	8,885	0.02%
2024/04/01	1	24.05	7	23.90	24.05	-6	9,086	-0.07%
2024/03/29	0	0.00	3	24.00	23.60	-3	9,274	-0.03%
2024/03/28	10	23.66	2	23.70	23.60	8	9,415	0.08%
2024/03/27	7	24.23	0	0.00	23.90	7	9,453	0.07%
2024/03/26	10	24.50	1.5	24.43	24.40	8.5	9,497	0.09%
2024/03/25	1	24.25	11	24.61	24.25	-10	9,530	-0.10%
2024/03/22	10	24.24	28	24.29	24.50	-18	9,580	-0.19%
2024/03/21	34.5	24.44	14	24.32	25.00	20.5	9,671	0.21%
2024/03/20	12	22.64	12	22.87	23.35	0	9,864	0.00%
2024/03/19	26.1	20.94	11.1	21.11	21.25	15	9,797	0.15%
2024/03/18	2	22.05	10	22.05	22.05	-8	9,594	-0.08%
2024/03/15	4	24.50	0	0.00	24.50	4	9,738	0.04%
2024/03/13	1	27.30	0	0.00	27.20	1	10,309	0.01%
2024/03/11	7	28.71	0	0.00	28.60	7	12,085	0.06%
2024/03/08	3	28.60	2	28.88	28.55	1	12,203	0.01%
2024/03/07	15	30.10	1	30.30	29.25	14	12,354	0.11%
2024/03/06	1	30.35	0	0.00	30.00	1	13,096	0.01%
2024/03/05	7	30.93	10	30.60	30.40	-3	13,174	-0.02%
2024/03/04	8	31.58	1	31.85	31.45	7	13,213	0.05%
2024/03/01	0	32.05	2	31.85	31.35	-2	13,341	-0.01%
2024/02/29	7	31.32	4	31.70	31.20	3	13,444	0.02%
2024/02/27	10	31.71	11	31.33	31.40	-1	13,667	-0.01%
2024/02/26	2	31.50	15	31.64	32.10	-13	14,115	-0.09%
2024/02/23	5.1	32.01	3	32.57	31.45	2.1	15,061	0.01%
2024/02/22	23	32.98	74	32.08	32.25	-51	15,866	-0.32%
2024/02/21	11	31.95	12	31.73	31.45	-1	15,756	-0.01%
2024/02/20	95	32.08	31.1	32.77	32.00	64	17,219	0.37%
2024/02/19	15.1	29.57	14.1	31.21	31.25	1	16,445	0.01%
2024/02/16	1	27.45	5	28.40	28.45	-4	16,329	-0.02%
2024/02/15	3	25.95	10	26.00	25.90	-7	16,337	-0.04%
2024/02/05	1	26.15	0	0.00	26.15	1	16,428	0.01%
2024/02/02	13	28.19	12	27.72	27.70	1	16,637	0.01%
2024/02/01	4.1	27.41	1	28.30	27.40	3.1	16,723	0.02%
2024/01/30	0	0.00	32	25.63	25.90	-32	16,630	-0.19%
2024/01/29	2	26.73	19	26.33	26.45	-17	16,548	-0.10%
2024/01/26	0	0.00	2	27.40	27.10	-2	16,496	-0.01%
2024/01/23	10	28.60	5	27.45	27.80	5	16,617	0.03%
2024/01/19	0	0.00	9	27.41	27.20	-9	16,656	-0.05%
2024/01/18	4	27.30	1.8	27.19	27.25	2.2	16,800	0.01%
2024/01/17	1	27.70	2	27.35	27.75	-1	17,624	-0.01%
2024/01/16	3.4	28.11	0	0.00	28.20	3.4	18,543	0.02%
2024/01/15	1.4	28.69	1	28.75	28.75	0.4	19,054	0.00%
2024/01/12	2	27.40	8	27.56	27.45	-6	19,686	-0.03%
2024/01/10	2	28.30	0	0.00	28.00	2	20,314	0.01%
2024/01/08	1	29.25	0	0.00	29.10	1	20,190	0.00%
2024/01/05	1	30.00	5	29.82	29.90	-4	20,124	-0.02%
2024/01/04	0	0.00	1	30.05	29.75	-1	20,056	0.00%
2024/01/03	23	30.81	12	30.39	30.60	11	19,977	0.06%
2024/01/02	6	30.69	0	0.00	30.75	6	19,931	0.03%
2023/12/29	3	31.22	6	31.10	31.05	-3	19,880	-0.02%
2023/12/28	5	31.61	0	0.00	31.45	5	19,827	0.03%
2023/12/27	2	32.65	7	32.24	32.05	-5	19,744	-0.03%
2023/12/26	16	31.95	17	32.37	31.75	-1	19,591	-0.01%
2023/12/25	10	32.38	7.1	32.03	31.15	3	19,366	0.02%
2023/12/22	4.1	31.17	3	31.70	31.55	1.1	19,148	0.01%
2023/12/21	4	30.49	13	30.78	30.40	-9	18,982	-0.05%
2023/12/20	0	0.00	2	31.23	31.30	-2	18,904	-0.01%
2023/12/19	4	30.35	2	30.48	30.80	2	18,817	0.01%
2023/12/18	6	31.23	0	0.00	31.10	6	18,722	0.03%
2023/12/15	13	32.00	1	31.90	31.75	12	18,612	0.06%
2023/12/14	56	33.54	63	33.10	32.85	-7	18,407	-0.04%
2023/12/13	6	31.98	0	0.00	32.10	6	17,757	0.03%
2023/12/12	9	32.48	4	32.69	31.95	5	17,668	0.03%
2023/12/11	18	32.41	22.1	32.58	32.55	-4.1	17,455	-0.02%
2023/12/08	14	33.52	15	33.71	33.00	-1	17,233	-0.01%
2023/12/07	72	34.07	48.1	33.27	32.50	23.9	16,637	0.14%
2023/12/06	66	31.89	42.2	32.59	33.55	23.8	15,361	0.16%
2023/12/05	8.1	30.51	8	30.53	30.50	0.1	14,723	0.00%
2023/12/04	11	30.66	11	30.74	30.50	0	14,576	0.00%
2023/12/01	34	32.87	29	33.02	31.60	5	14,336	0.03%
2023/11/30	1	31.75	0	0.00	31.60	1	13,494	0.01%
2023/11/29	1	31.45	13	31.55	31.80	-12	13,345	-0.09%
2023/11/28	23	32.05	14	32.17	31.75	9	13,206	0.07%
2023/11/27	6	31.48	6	31.64	31.35	0	12,953	0.00%
2023/11/24	5	32.40	5	32.95	32.80	0	12,690	0.00%
2023/11/22	61	32.81	56	32.92	32.70	5	11,733	0.04%
2023/11/21	69	32.79	38	32.59	31.80	31	10,657	0.29%
2023/11/20	8	30.21	61	31.56	32.35	-53	9,444	-0.56%
2023/11/17	91	29.46	20	29.46	29.45	71	9,049	0.78%
2023/11/16	35	27.75	33	28.82	29.00	2	7,214	0.03%
2023/11/15	6	24.97	25	25.05	26.40	-19	6,533	-0.29%
2023/11/14	3	24.02	1	23.75	24.00	2	6,253	0.03%
2023/11/13	7	23.97	5	24.15	24.00	2	6,126	0.03%
2023/11/10	14	24.38	50	24.93	23.60	-36	5,984	-0.60%
2023/11/09	62	24.89	14	25.36	24.75	48	5,704	0.84%
2023/11/08	13	26.89	9	26.78	26.60	4	5,455	0.07%
2023/11/07	47	26.81	54	26.79	27.75	-7	5,347	-0.13%
2023/11/06	6	24.98	0	0.00	25.25	6	5,186	0.12%
2023/11/02	7	25.62	10	25.65	25.30	-3	5,097	-0.06%
2023/11/01	20	24.64	19	23.92	25.00	1	5,043	0.02%
2023/10/31	2	25.58	8	26.65	23.80	-6	4,977	-0.12%
2023/10/30	8	26.40	0	0.00	26.40	8	4,858	0.16%
2023/10/27	29	27.30	25	27.00	26.85	4	4,818	0.08%
2023/10/26	35	26.78	12	26.65	27.80	23	4,753	0.48%
2023/10/25	27	26.33	57.1	26.63	27.35	-30.1	4,570	-0.66%
2023/10/24	92.1	25.30	86	25.69	24.90	6.1	3,707	0.16%
2023/10/23	28	26.39	34	26.81	27.00	-6	2,732	-0.22%
2023/10/20	33	24.16	17	24.07	24.55	16	2,164	0.74%
2023/10/19	12	21.49	8	21.61	22.35	4	1,449	0.28%
2023/10/18	19	20.27	12	20.35	20.35	7	972	0.72%
2023/10/17	4	18.75	0	0.00	18.50	4	712	0.56%
2023/10/13	2	18.10	0	0.00	18.30	2	756	0.26%
2023/10/03	0	0.00	1	18.05	18.10	-1	780	-0.13%
2023/09/28	2	17.65	0	0.00	17.55	2	787	0.25%
2023/09/27	2	17.55	12	17.53	17.50	-10	791	-1.26%
2023/09/26	1	18.05	0	0.00	17.80	1	794	0.13%
2023/09/19	2	18.60	0	0.00	18.55	2	814	0.25%
2023/09/15	0	0.00	3	18.87	18.90	-3	832	-0.36%
2023/09/08	0	0.00	5	18.35	18.15	-5	845	-0.59%
2023/09/07	2	18.65	0	0.00	18.40	2	851	0.23%
2023/09/05	2	18.85	0	0.00	18.60	2	850	0.24%
2023/09/01	11	18.55	0	0.00	18.45	11	843	1.30%
2023/08/31	0	0.00	0.3	18.05	18.05	-0.3	825	-0.03%
2023/08/28	0	0.00	2	17.90	17.85	-2	847	-0.24%
2023/08/25	0	0.00	1	18.45	18.25	-1	839	-0.12%
2023/08/23	2	17.60	1	17.50	17.55	1	847	0.12%
2023/08/22	0	0.00	5	17.30	17.20	-5	853	-0.59%
2023/08/21	0	0.00	1	17.20	17.15	-1	902	-0.11%
2023/08/18	1	17.20	15	17.17	17.15	-14	1,005	-1.39%
2023/08/17	0	0.00	10	17.00	17.40	-10	1,075	-0.93%
2023/08/15	4	17.18	0	0.00	17.10	4	1,083	0.37%
2023/08/14	20	16.90	0	0.00	16.80	20	1,082	1.85%
2023/08/11	1	17.80	0	0.00	17.70	1	1,069	0.09%
2023/08/09	0	0.00	1	18.45	18.40	-1	1,058	-0.09%
2023/08/01	4	19.31	2	19.35	19.35	2	1,072	0.19%
2023/07/31	3	19.30	1.3	19.00	18.95	1.7	1,049	0.16%
2023/07/27	3	18.50	1	18.50	18.50	2	1,019	0.20%
2023/07/24	0	0.00	0.1	18.20	18.10	-0.1	1,020	-0.01%
2023/07/20	3	18.80	0	0.00	18.85	3	1,035	0.29%
2023/07/18	1	19.90	1	20.00	19.10	0	1,043	0.00%
2023/07/11	0.1	18.95	0	0.00	18.80	0.1	990	0.01%
2023/07/06	0	0.00	15	19.38	19.40	-15	1,015	-1.48%
2023/07/05	0	0.00	1	19.50	19.35	-1	1,020	-0.10%
2023/07/03	10	19.20	0	0.00	19.25	10	1,025	0.98%
2023/06/29	0	19.05	0	0.00	18.95	0	1,032	0.00%
2023/06/27	0	0.00	1	18.90	18.80	-1	1,034	-0.10%
2023/06/26	1	19.10	0	0.00	19.05	1	1,027	0.10%
2023/06/19	0	0.00	0	19.70	19.80	0	1,027	0.00%
2023/06/15	7	19.94	0	0.00	19.95	7	1,031	0.68%
2023/06/12	0	0.00	10	19.60	19.60	-10	1,027	-0.97%
2023/06/07	1	20.20	1	20.15	20.10	0	1,059	0.00%
2023/06/01	1	19.85	1	20.35	19.85	0	1,066	0.00%
2023/05/30	1	20.35	0	0.00	20.20	1	1,041	0.10%
2023/05/25	1	19.60	0	0.00	19.45	1	990	0.10%
2023/05/23	0	0.00	2	20.53	20.55	-2	859	-0.23%
2023/05/17	11	18.50	10	18.25	18.50	1	799	0.13%
2023/05/16	2	18.20	2	18.40	18.35	0	797	0.00%
2023/05/04	0	0.00	10	19.35	19.45	-10	1,144	-0.87%
2023/05/02	0	0.00	0	19.70	19.70	0	1,153	0.00%
2023/03/31	1	21.85	0	0.00	21.60	1	1,038	0.10%
2023/03/13	1	20.35	0	0.00	20.65	1	1,057	0.09%
2023/03/10	0	0.00	5	21.10	21.25	-5	1,049	-0.48%
2023/03/09	1	22.40	0	0.00	22.00	1	1,039	0.10%
2023/03/01	0	0.00	1	21.80	21.75	-1	1,039	-0.10%
2023/02/22	1	22.05	0	0.00	22.00	1	1,075	0.09%
2023/02/21	1	22.45	0	0.00	22.50	1	1,073	0.09%
2023/02/17	2	21.80	1	21.80	21.80	1	1,071	0.09%
2023/02/13	0	21.55	2	21.63	21.55	-2	1,094	-0.18%
2023/02/10	1	22.10	0	0.00	21.90	1	1,088	0.09%
2023/02/08	0	0.00	1	22.75	22.70	-1	1,067	-0.09%
2023/02/07	1	22.95	0	0.00	22.90	1	1,024	0.10%
2023/02/06	0	0.00	1	22.75	22.65	-1	1,019	-0.10%
2023/02/03	5	22.95	1	23.05	23.05	4	998	0.40%
2023/02/02	4	23.35	2.4	23.37	23.25	1.6	890	0.18%
2023/01/05	0	0.00	0	20.20	20.20	0	811	0.00%
2023/01/04	0	0.00	0	20.60	20.50	0	813	0.00%
2022/12/27	0	0.00	1	21.35	21.15	-1	842	-0.12%
2022/12/22	0	0.00	1	21.05	21.05	-1	861	-0.12%
2022/12/21	1	20.40	0	0.00	20.35	1	868	0.12%
2022/12/16	3	21.55	1	21.60	21.30	2	901	0.22%
2022/12/12	0.2	22.00	0	0.00	21.80	0.2	890	0.02%
2022/11/29	1	20.80	0	0.00	20.90	1	891	0.11%
2022/11/28	0.2	21.00	0	0.00	20.95	0.2	893	0.02%
2022/11/24	3	20.75	0	0.00	20.90	3	907	0.33%
2022/11/16	0	0.00	10	19.70	20.10	-10	922	-1.08%
2022/11/14	0	0.00	2	19.50	19.45	-2	932	-0.21%
2022/11/11	2	19.33	0	0.00	18.95	2	943	0.21%
2022/11/07	1	19.10	2	19.05	19.10	-1	1,047	-0.10%
2022/11/04	1	18.50	0	0.00	18.80	1	1,052	0.10%
2022/11/03	0	0.00	1	18.55	18.70	-1	1,058	-0.09%
2022/11/01	0	0.00	5	18.00	18.25	-5	1,068	-0.47%
2022/10/31	10	18.20	7	17.86	17.95	3	1,077	0.28%
2022/10/28	2	17.63	0	0.00	17.35	2	1,077	0.19%
2022/10/27	0	0.00	1	18.20	18.05	-1	1,085	-0.09%
2022/10/25	1	17.65	0	0.00	17.80	1	1,099	0.09%
2022/10/24	0	0.00	3	18.23	17.90	-3	1,107	-0.27%
2022/10/20	1	17.75	0	0.00	17.60	1	1,123	0.09%
2022/10/19	0	0.00	1	18.35	18.00	-1	1,134	-0.09%
2022/10/18	2	17.98	1	18.05	18.05	1	1,151	0.09%
2022/10/17	4	17.45	2	17.83	18.20	2	1,176	0.17%
2022/10/14	1	18.20	3	18.13	18.00	-2	1,221	-0.16%
2022/10/13	1	18.10	0	0.00	16.95	1	1,318	0.08%
2022/10/12	1	18.70	0	0.00	18.80	1	1,319	0.08%
2022/10/11	1	19.10	0	0.00	18.95	1	1,534	0.07%
2022/10/04	1	20.40	0	0.00	20.50	1	1,578	0.06%
2022/09/29	0	0.00	1	19.65	19.55	-1	1,598	-0.06%
2022/09/28	1	18.95	1	19.20	18.70	0	1,608	0.00%
2022/09/20	1	22.45	0	0.00	22.10	1	1,628	0.06%
2022/09/19	1	22.20	0	0.00	22.10	1	1,637	0.06%
2022/09/02	0	24.80	0	0.00	24.80	0	1,675	0.00%
2022/08/31	0	25.35	0	0.00	25.40	0	1,677	0.00%
2022/08/30	1	24.90	0	0.00	25.05	1	1,690	0.06%
2022/08/29	2	24.85	2	24.75	24.75	0	1,690	0.00%
2022/08/26	0	0.00	1	26.00	25.65	-1	1,690	-0.06%
2022/08/25	0	0.00	2	26.10	25.80	-2	1,683	-0.12%
2022/08/22	0	0.00	0	24.85	24.80	0	1,658	0.00%
2022/08/17	1	25.50	1	25.50	25.60	0	1,651	0.00%
2022/08/16	1	25.75	0	0.00	25.15	1	1,649	0.06%
2022/08/15	0	0.00	1	25.30	25.30	-1	1,632	-0.06%
2022/08/09	0	0.00	1	24.60	24.55	-1	1,624	-0.06%
2022/08/02	0	0.00	1	23.95	23.80	-1	1,662	-0.06%
2022/07/28	1	24.75	0	0.00	24.50	1	1,707	0.06%
2022/07/26	3	23.98	0	0.00	23.95	3	1,701	0.18%
2022/07/25	0	0.00	3	24.67	24.65	-3	1,702	-0.18%
2022/07/21	2	24.53	2	24.68	25.05	0	1,768	0.00%
2022/07/20	1	24.85	1	24.70	24.50	0	1,738	0.00%
2022/07/19	4	24.45	0	0.00	24.30	4	1,685	0.24%
2022/07/18	14	26.44	3	26.00	24.95	11	1,672	0.66%
2022/07/13	0	0.00	1	22.70	22.65	-1	1,484	-0.07%
2022/07/12	0	0.00	1	22.00	21.95	-1	1,517	-0.07%
2022/07/11	0	0.00	0.1	22.90	23.00	-0.1	1,538	-0.01%
2022/07/08	1	22.75	0	0.00	22.90	1	1,546	0.06%
2022/07/01	1	23.30	0	0.00	21.80	1	1,588	0.06%
2022/06/17	1	25.55	0	0.00	25.40	1	2,116	0.05%
2022/06/16	0	0.00	1	27.40	26.00	-1	2,222	-0.04%
2022/06/15	1	26.85	0	0.00	26.85	1	2,269	0.04%
2022/06/14	1	26.70	1	27.10	27.25	0	2,351	0.00%
2022/06/07	1	28.70	2	28.95	28.90	-1	2,501	-0.04%
2022/06/06	0	0.00	1	28.90	28.90	-1	2,540	-0.04%
2022/06/02	1	29.35	0	0.00	29.30	1	2,582	0.04%
2022/06/01	1	29.20	0	0.00	29.10	1	2,627	0.04%
2022/05/31	0	0.00	1	29.25	29.25	-1	2,655	-0.04%
2022/05/30	1	28.85	2	29.20	29.10	-1	2,686	-0.04%
2022/05/27	2	28.80	1	29.10	28.60	1	2,715	0.04%
2022/05/26	1	28.65	1	28.75	28.65	0	2,753	0.00%
2022/05/25	1	29.55	0	0.00	29.45	1	2,803	0.04%
2022/05/19	0	0.00	1	29.15	29.45	-1	3,016	-0.03%
2022/05/18	3	28.90	2	29.20	29.00	1	3,096	0.03%
2022/05/13	0	0.00	1	27.40	27.60	-1	3,865	-0.03%
2022/05/12	1	26.95	1	27.00	26.80	0	4,057	0.00%
2022/05/10	1	26.20	2	27.10	27.95	-1	4,442	-0.02%
2022/05/09	4	27.30	0	0.00	26.90	4	4,615	0.09%
2022/05/06	2	27.55	6	27.62	27.95	-4	4,680	-0.09%
2022/04/28	0	0.00	2	25.95	26.45	-2	5,461	-0.04%
2022/04/27	8	25.30	0	0.00	26.00	8	5,861	0.14%
2022/04/26	0	0.00	6	26.90	26.80	-6	5,869	-0.10%
2022/04/25	9	27.08	3	27.02	27.00	6	5,982	0.10%
2022/04/22	0	0.00	6	28.75	28.60	-6	6,040	-0.10%
2022/04/19	6	29.55	0	0.00	29.25	6	6,376	0.09%
2022/04/18	1	30.10	1	29.25	29.25	0	6,768	0.00%
2022/04/15	0	0.00	6	30.95	29.90	-6	6,927	-0.09%
2022/04/14	30	31.20	30	30.95	30.95	0	7,199	0.00%
2022/04/13	1	31.45	0	0.00	31.60	1	7,407	0.01%
2022/04/12	0	0.00	2	30.90	30.90	-2	7,741	-0.03%
2022/04/11	1	31.10	0	0.00	31.05	1	8,090	0.01%
2022/04/08	11	32.32	0	0.00	32.90	11	8,425	0.13%
2022/04/07	4	32.23	0	0.00	32.00	4	8,957	0.04%
2022/04/06	4	33.44	0	0.00	33.15	4	10,620	0.04%
2022/04/01	1	33.80	0	0.00	33.95	1	12,304	0.01%
2022/03/31	4	33.75	3	34.05	33.95	1	13,039	0.01%
2022/03/30	0	34.10	17	34.22	34.05	-17	13,834	-0.12%
2022/03/29	13	33.76	0	0.00	33.50	13	14,102	0.09%
2022/03/28	6	34.69	6.7	34.95	35.00	-0.7	14,709	0.00%
2022/03/25	0	0.00	2	34.33	34.40	-2	15,730	-0.01%
2022/03/24	10	34.90	6	34.75	34.60	4	16,371	0.02%
2022/03/23	0	0.00	1	34.95	34.95	-1	16,647	-0.01%
2022/03/22	1	34.35	4	34.13	34.05	-3	16,885	-0.02%
2022/03/21	8	34.02	1	33.85	33.70	7	16,884	0.04%
2022/03/18	0	0.00	1	34.10	34.10	-1	16,919	-0.01%
2022/03/17	1	32.75	8	33.43	33.50	-7	16,932	-0.04%
2022/03/16	0	0.00	2	32.18	31.65	-2	16,926	-0.01%
2022/03/15	2	31.85	1	33.20	31.20	1	17,022	0.01%
2022/03/14	1	32.50	0	33.20	33.15	1	17,084	0.01%
2022/03/10	11	32.42	0	0.00	32.70	11	17,224	0.06%
2022/03/09	0	0.00	4	31.29	31.55	-4	17,392	-0.02%
2022/03/08	2	31.20	2	31.65	30.20	0	17,524	0.00%
2022/03/07	3	31.28	0	0.00	31.00	3	17,583	0.02%
2022/03/04	2	32.73	1	32.90	32.55	1	17,651	0.01%
2022/03/03	2	33.35	1	33.25	32.95	1	17,787	0.01%
2022/03/02	1	32.55	1	33.10	33.15	0	17,964	0.00%
2022/03/01	0	0.00	4	32.76	33.20	-4	18,097	-0.02%
2022/02/24	2	31.95	1	31.80	30.75	1	18,735	0.01%
2022/02/22	3	32.45	6	33.10	32.30	-3	19,718	-0.02%
2022/02/21	1	33.45	1	33.40	33.55	0	21,091	0.00%
2022/02/18	1	34.30	2	34.35	34.05	-1	22,449	0.00%
2022/02/17	26	34.64	22	34.94	33.75	4	23,092	0.02%
2022/02/16	14	34.75	38	34.69	35.00	-24	23,287	-0.10%
2022/02/15	39	34.99	11	35.22	34.90	28	23,019	0.12%
2022/02/14	6	38.48	2	39.50	38.75	4	22,629	0.02%
2022/02/11	5	39.33	1	38.55	39.80	4	22,499	0.02%
2022/02/10	1	38.10	0	0.00	38.40	1	22,273	0.00%
2022/02/09	1	37.90	13	38.54	38.80	-12	22,115	-0.05%
2022/02/08	2	36.50	3	37.00	37.30	-1	21,923	0.00%
2022/02/07	5	35.72	2	35.68	36.05	3	21,854	0.01%
2022/01/26	4	34.96	3	35.30	34.70	1	21,781	0.00%
2022/01/25	2	36.10	2	35.43	35.50	0	21,700	0.00%
2022/01/24	0	0.00	5	36.09	36.30	-5	21,606	-0.02%
2022/01/21	17	38.89	32	38.40	37.80	-15	21,502	-0.07%
2022/01/20	17	39.53	16	39.29	40.35	1	21,161	0.00%
2022/01/19	4	37.64	8	36.88	37.85	-4	20,752	-0.02%
2022/01/18	11	37.30	3	37.67	37.20	8	20,681	0.04%
2022/01/17	3	37.20	3	37.25	37.30	0	20,552	0.00%
2022/01/14	1	36.50	0	0.00	35.95	1	20,443	0.00%
2022/01/13	4	36.95	6	37.07	37.10	-2	20,335	-0.01%
2022/01/12	0	0.00	2	38.10	37.45	-2	20,214	-0.01%
2022/01/11	19	38.28	2	39.80	37.55	17	20,073	0.08%
2022/01/10	2	38.70	2	38.23	38.45	0	19,660	0.00%
2022/01/07	5	37.88	17	38.06	37.35	-12	19,465	-0.06%
2022/01/06	3	39.03	19	38.97	39.50	-16	19,166	-0.08%
2022/01/05	39	41.10	25	40.36	39.50	14	18,951	0.07%
2022/01/04	3	40.40	13	40.68	40.25	-10	18,610	-0.05%
2022/01/03	19	41.99	16	41.92	41.15	3	18,251	0.02%
2021/12/30	18	41.94	123	41.65	41.95	-105	17,911	-0.59%	大賣/鉅額交易
2021/12/29	170	43.06	90	42.80	42.10	80	17,373	0.46%	大買/
2021/12/28	94	41.30	60.6	40.87	40.50	33.4	15,699	0.21%
2021/12/27	15	40.91	16	41.20	42.70	-1	14,005	-0.01%
2021/12/24	48	39.50	55.2	39.23	38.85	-7.2	13,294	-0.05%
2021/12/23	12	38.56	16	38.73	37.80	-4	12,482	-0.03%
2021/12/22	46	38.62	62	38.52	38.50	-16	12,182	-0.13%
2021/12/21	57	37.85	44.2	37.85	38.45	12.8	11,477	0.11%
2021/12/20	44	35.72	59.6	36.04	36.05	-15.6	10,414	-0.15%
2021/12/17	69	34.69	21	34.14	33.65	48	9,733	0.49%
2021/12/16	25	35.73	51.7	35.34	36.05	-26.7	9,412	-0.28%
2021/12/15	0	0.00	4.1	32.75	32.80	-4.1	9,053	-0.05%
2021/12/14	7.1	32.93	1	31.90	32.30	6.1	9,050	0.07%
2021/12/13	0	0.00	18	33.91	34.20	-18	8,968	-0.20%
2021/12/10	8	33.37	7	33.62	33.30	1	8,917	0.01%
2021/12/09	45	34.24	25	34.58	34.50	20	8,842	0.23%
2021/12/08	15	33.87	5	33.86	33.95	10	8,733	0.11%
2021/12/07	4	32.87	6	32.69	32.60	-2	8,647	-0.02%
2021/12/06	5	33.66	0	0.00	33.40	5	8,549	0.06%
2021/12/03	9	34.81	7	34.52	34.55	2	8,465	0.02%
2021/12/02	19	35.08	25	34.32	33.55	-6	8,302	-0.07%
2021/12/01	14	34.59	6	33.81	34.80	8	8,172	0.10%
2021/11/30	11	34.05	6.1	34.25	33.90	4.9	8,102	0.06%
2021/11/29	7	33.36	4	33.64	33.10	3	8,091	0.04%
2021/11/26	8	32.94	12	33.33	32.85	-4	7,950	-0.05%
2021/11/25	6.1	35.33	13	35.27	34.80	-6.9	7,753	-0.09%
2021/11/24	13	35.79	3.7	35.44	35.90	9.3	7,591	0.12%
2021/11/23	7.1	36.50	6	36.47	34.95	1.1	7,330	0.02%
2021/11/22	18	39.09	37.1	38.24	38.80	-19.1	6,895	-0.28%
2021/11/19	111.1	38.52	151	38.59	39.20	-40	6,507	-0.61%	大買/大賣/
2021/11/18	282	39.59	467.1	38.82	38.50	-185.1	5,837	-3.17%	大買/大賣/鉅額交易
2021/11/17	349.1	36.35	275.6	37.39	37.60	73.5	4,400	1.67%	大買/大賣/
2021/11/16	15	34.01	8	34.19	34.20	7	3,005	0.23%
2021/11/15	3	30.55	18	30.39	31.10	-15	2,274	-0.66%
2021/11/12	0	0.00	3	29.25	28.75	-3	1,980	-0.15%
2021/11/11	3	28.60	9	28.90	28.60	-6	2,165	-0.28%
2021/11/10	11.4	29.31	8	29.01	29.45	3.4	2,166	0.15%
2021/11/09	1	28.00	1	28.15	28.00	0	2,124	0.00%
2021/11/08	1	27.75	0	0.00	27.75	1	2,136	0.05%
2021/11/05	2	27.60	0	0.00	27.50	2	2,181	0.09%
2021/11/03	2	27.00	4	27.46	27.50	-2	2,245	-0.09%
2021/11/02	37	28.33	43	27.89	27.25	-6	2,299	-0.26%
2021/11/01	13	28.07	0	0.00	28.00	13	2,317	0.56%
2021/10/29	13	28.62	18	28.46	28.45	-5	2,317	-0.22%
2021/10/28	5	27.65	0	0.00	27.40	5	2,345	0.21%
2021/10/26	3	26.65	1	26.85	26.45	2	2,400	0.08%
2021/10/25	1	26.55	0	0.00	26.50	1	2,419	0.04%
2021/10/20	0	0.00	2	26.05	25.90	-2	2,822	-0.07%
2021/10/19	2	25.90	0	0.00	25.90	2	3,176	0.06%
2021/10/13	0	0.00	1	25.00	24.70	-1	3,973	-0.03%
2021/10/12	1	25.00	0	0.00	24.70	1	4,056	0.02%
2021/10/07	0.2	25.60	6	25.10	25.60	-5.9	4,935	-0.12%
2021/10/06	3	23.87	0	0.00	23.70	3	5,063	0.06%
2021/10/05	2	22.98	3	23.67	24.30	-1	5,241	-0.02%
2021/10/01	4	25.03	0	0.00	24.35	4	5,272	0.08%
2021/09/30	0	0.00	2	25.98	25.95	-2	5,252	-0.04%
2021/09/29	4	25.88	0	0.00	25.50	4	5,263	0.08%
2021/09/28	4	26.60	0	0.00	26.50	4	5,300	0.08%
2021/09/27	2	27.28	3	27.42	27.10	-1	5,290	-0.02%
2021/09/24	0	0.00	1	27.25	27.00	-1	5,293	-0.02%
2021/09/23	3	26.75	6	26.87	26.70	-3	5,300	-0.06%
2021/09/22	1	26.45	1	26.75	26.80	0	5,317	0.00%
2021/09/16	2	27.35	0	0.00	27.05	2	5,331	0.04%
2021/09/15	6	28.27	0	0.00	28.15	6	5,410	0.11%
2021/09/13	4	29.70	30	29.20	29.30	-26	5,467	-0.48%
2021/09/10	0	0.00	8.9	30.04	30.25	-8.9	5,451	-0.16%
2021/09/08	5	28.75	0	0.00	28.35	5	5,440	0.09%
2021/09/07	1	28.80	2	29.53	28.90	-1	5,441	-0.02%
2021/09/06	13	29.96	0	0.00	29.10	13	5,416	0.24%
2021/09/03	11	30.32	38	30.32	30.25	-27	5,398	-0.50%
2021/09/02	1	30.95	9	30.75	30.15	-8	5,393	-0.15%
2021/09/01	1	30.25	8	29.99	30.15	-7	5,312	-0.13%
2021/08/31	5	29.20	0	0.00	29.55	5	5,288	0.09%
2021/08/26	16	29.15	5	29.15	29.00	11	5,391	0.20%
2021/08/25	0	0.00	2	28.15	28.45	-2	5,395	-0.04%
2021/08/23	4	26.91	1	27.05	27.05	3	5,400	0.06%
2021/08/20	2	25.95	1	26.00	25.75	1	5,402	0.02%
2021/08/19	3	26.65	1	26.35	26.00	2	5,399	0.04%
2021/08/16	4	27.33	2	27.05	26.90	2	5,210	0.04%
2021/08/13	1	28.65	0	0.00	28.00	1	5,211	0.02%
2021/08/12	0	0.00	13	29.08	29.35	-13	5,205	-0.25%
2021/08/11	1	28.40	0	0.00	28.30	1	5,234	0.02%
2021/08/10	1	29.65	1	30.10	29.55	0	5,218	0.00%
2021/08/09	5	30.10	0	0.00	29.60	5	5,237	0.10%
2021/08/05	2	30.50	0	0.00	30.50	2	5,237	0.04%
2021/08/04	2	30.50	6	30.46	30.40	-4	5,317	-0.08%
2021/08/03	7	30.51	8	30.63	30.70	-1	5,392	-0.02%
2021/08/02	0	0.00	1	29.95	29.70	-1	5,327	-0.02%
2021/07/30	6	30.35	5	30.65	29.65	1	5,358	0.02%
2021/07/29	0	0.00	15	29.34	29.45	-15	5,364	-0.28%
2021/07/28	10	29.50	0	0.00	29.05	10	5,426	0.18%
2021/07/27	7	31.02	18	31.92	30.40	-11	5,510	-0.20%
2021/07/26	13	32.55	4	32.34	31.95	9	5,751	0.16%
2021/07/23	3	31.70	5	32.08	32.75	-2	5,687	-0.04%
2021/07/22	24	31.78	32	31.22	32.15	-8	5,445	-0.15%
2021/07/21	25	30.77	12	30.35	29.85	13	5,087	0.26%
2021/07/20	3	28.85	1	29.00	28.60	2	4,914	0.04%
2021/07/16	40	29.65	34	29.86	29.55	6	4,978	0.12%
2021/07/15	23	31.32	74	31.86	29.75	-51	5,020	-1.02%
2021/07/14	2	29.48	6	30.68	31.00	-4	4,303	-0.09%
2021/07/13	7	29.60	4	29.74	29.20	3	4,212	0.07%
2021/07/12	2	29.43	11	29.05	30.00	-9	4,084	-0.22%
2021/07/08	0	0.00	1	28.10	28.15	-1	3,980	-0.03%
2021/07/07	0	0.00	1	28.20	27.90	-1	4,011	-0.02%
2021/07/06	2	28.30	0	0.00	27.95	2	4,063	0.05%
2021/07/05	0	0.00	3	28.55	28.30	-3	4,169	-0.07%
2021/07/02	1	27.15	2	27.73	27.65	-1	4,392	-0.02%
2021/07/01	14	27.75	3	28.03	27.10	11	4,503	0.24%
2021/06/29	1	28.10	1	28.50	27.40	0	4,592	0.00%
2021/06/28	1	27.85	1	28.15	28.00	0	4,656	0.00%
2021/06/25	4	28.15	23	28.06	28.00	-19	4,653	-0.41%
2021/06/24	11	28.17	3	28.77	28.50	8	4,636	0.17%
2021/06/23	3	27.45	17	27.99	27.70	-14	4,510	-0.31%
2021/06/22	1	26.35	1	26.90	26.25	0	4,483	0.00%
2021/06/21	5	26.32	0	0.00	26.20	5	4,503	0.11%
2021/06/18	1	27.35	0	0.00	27.10	1	4,538	0.02%
2021/06/17	0	0.00	3	27.38	27.50	-3	4,659	-0.06%
2021/06/16	5	26.92	11	26.97	26.75	-6	4,700	-0.13%
2021/06/15	6	27.52	0	0.00	27.55	6	4,734	0.13%
2021/06/10	0	0.00	7	27.41	27.55	-7	5,292	-0.13%
2021/06/09	5	27.18	11	27.16	27.00	-6	5,406	-0.11%
2021/06/08	1	26.30	3	26.63	26.65	-2	5,410	-0.04%
2021/06/07	10	26.29	13	26.21	26.40	-3	5,427	-0.06%
2021/06/04	3	26.32	1	26.85	26.30	2	5,450	0.04%
2021/06/02	2	26.93	1	26.60	26.90	1	5,431	0.02%
2021/05/31	5	26.60	1	26.65	26.50	4	5,655	0.07%
2021/05/28	2	26.20	0	0.00	26.05	2	5,667	0.04%
2021/05/25	3	25.75	1	25.50	25.40	2	5,697	0.04%
2021/05/21	4	23.74	18	23.76	24.05	-14	5,712	-0.25%
2021/05/20	4	23.55	2	23.70	23.30	2	5,729	0.03%
2021/05/19	2	23.55	5	23.91	23.95	-3	5,765	-0.05%
2021/05/18	0	0.00	2	21.98	22.65	-2	5,860	-0.03%
2021/05/17	1	20.90	0	0.00	20.60	1	5,872	0.02%
2021/05/14	3	23.12	4	23.39	22.85	-1	5,832	-0.02%
2021/05/13	3	22.60	6	21.75	22.95	-3	5,788	-0.05%
2021/05/12	10	23.37	5	25.01	22.95	5	5,759	0.09%
2021/05/11	6.4	26.73	4	26.49	25.50	2.4	5,694	0.04%
2021/05/10	4	27.48	0	0.00	27.75	4	5,618	0.07%
2021/05/07	2	27.75	3	28.62	28.70	-1	5,622	-0.02%
2021/05/05	7	28.59	15	28.57	28.00	-8	5,559	-0.14%
2021/05/04	21	29.45	24	29.83	28.95	-3	5,481	-0.05%
2021/05/03	45.7	32.52	5	33.46	31.50	40.7	5,347	0.76%
2021/04/29	0	0.00	68	34.61	35.00	-68	5,012	-1.36%
2021/04/28	11	32.32	18	32.09	31.85	-7	4,911	-0.14%
2021/04/27	4	31.59	3	32.28	31.35	1	4,868	0.02%
2021/04/26	0	0.00	1	32.12	31.50	-1	4,819	-0.02%
2021/04/23	10	32.02	7	31.44	31.45	3	4,781	0.06%
2021/04/22	60	32.09	2	30.15	30.20	58	4,736	1.22%
2021/04/21	0	0.00	4	31.53	31.75	-4	4,716	-0.08%
2021/04/20	0	0.00	23	30.46	30.85	-23	4,625	-0.50%
2021/04/19	15	29.98	56	29.92	30.00	-41	4,658	-0.88%
2021/04/16	7	30.53	0.9	30.20	30.25	6.1	4,789	0.13%
2021/04/15	0	0.00	3	30.33	30.45	-3	4,835	-0.06%
2021/04/14	3	28.90	2	29.65	29.75	1	4,875	0.02%
2021/04/13	4	31.16	0	0.00	30.65	4	4,971	0.08%
2021/04/12	10	31.77	8	31.79	31.40	2	5,074	0.04%
2021/04/09	16	31.64	25	31.84	31.45	-9	5,308	-0.17%
2021/04/08	38	32.08	17	32.49	32.50	21	5,258	0.40%
2021/04/07	1	31.05	10	31.46	31.55	-9	5,053	-0.18%
2021/04/06	20	31.05	4	30.94	30.80	16	4,980	0.32%
2021/04/01	1	30.55	0	0.00	30.55	1	5,039	0.02%
2021/03/31	12	30.27	14	30.26	30.25	-2	5,029	-0.04%
2021/03/30	1	29.60	13	29.63	29.60	-12	5,009	-0.24%
2021/03/29	1	29.55	1	29.55	29.50	0	5,081	0.00%
2021/03/26	2	29.55	1	29.45	29.45	1	5,136	0.02%
2021/03/25	12	29.42	5.2	29.68	29.40	6.8	5,195	0.13%
2021/03/24	4	29.50	1	30.10	29.55	3	5,198	0.06%
2021/03/23	6	30.11	0	0.00	29.80	6	5,216	0.12%
2021/03/22	23	30.80	3	30.93	30.75	20	5,186	0.39%
2021/03/19	0	0.00	12	29.53	30.15	-12	5,115	-0.23%
2021/03/18	6	29.98	4	30.20	29.95	2	5,102	0.04%
2021/03/17	8	30.02	7	30.07	29.85	1	5,176	0.02%
2021/03/16	55	32.86	9	31.21	31.05	46	5,162	0.89%
2021/03/15	20	30.00	1	30.65	30.65	19	4,861	0.39%
2021/03/12	0	0.00	29	27.70	27.90	-29	5,045	-0.57%
2021/03/11	3	27.30	6	27.41	27.70	-3	5,136	-0.06%
2021/03/10	0	27.05	0	0.00	27.25	0	5,216	0.00%
2021/03/09	7	26.96	12	27.35	26.75	-5	5,271	-0.09%
2021/03/08	4	27.76	0.6	27.60	27.60	3.4	5,408	0.06%
2021/03/05	17	28.91	12	28.84	28.50	5	5,581	0.09%
2021/03/04	6	28.78	20	28.61	28.60	-14	5,586	-0.25%
2021/03/03	1	27.35	1	27.70	27.85	0	5,597	0.00%
2021/03/02	2	28.28	2	28.98	28.35	0	5,806	0.00%
2021/02/26	1	27.85	3	28.43	28.45	-2	6,243	-0.03%
2021/02/25	5	28.79	100	28.80	28.40	-95	6,738	-1.41%
2021/02/24	4	29.04	5	29.30	28.65	-1	7,997	-0.01%
2021/02/23	21	29.04	3.1	29.08	29.00	17.9	9,073	0.20%
2021/02/22	4	29.15	0	0.00	28.90	4	9,334	0.04%
2021/02/19	4	28.81	3	29.02	29.15	1	9,409	0.01%
2021/02/18	9	29.33	5	29.37	29.95	4	9,480	0.04%
2021/02/04	10	27.08	0	0.00	26.90	10	9,448	0.11%
2021/02/03	0	0.00	0	26.75	26.90	0	9,490	0.00%
2021/02/02	23	26.11	2	26.70	26.70	21	9,535	0.22%
2021/01/28	3	26.70	1	27.00	26.60	2	9,714	0.02%
2021/01/27	1	27.25	1	27.60	27.40	0	9,929	0.00%
2021/01/26	1	27.55	1	27.70	27.20	0	10,009	0.00%
2021/01/25	1	27.10	1	27.40	27.45	0	10,091	0.00%
2021/01/22	5	27.30	0	0.00	27.40	5	10,238	0.05%
2021/01/21	1	26.90	7	27.22	26.90	-6	10,427	-0.06%
2021/01/20	3	27.35	0	0.00	26.80	3	10,967	0.03%
2021/01/19	0	0.00	1	28.75	28.30	-1	11,098	-0.01%
2021/01/18	2	27.75	2	28.20	28.20	0	11,831	0.00%
2021/01/15	3	28.50	2	28.50	28.60	1	12,225	0.01%
2021/01/14	4	29.85	11	29.75	29.65	-7	12,507	-0.06%
2021/01/13	0	0.00	11	28.75	28.80	-11	12,598	-0.09%
2021/01/12	6	28.30	12	28.71	28.35	-6	12,580	-0.05%
2021/01/11	10	29.18	10	29.65	29.10	0	12,496	0.00%
2021/01/08	0	0.00	8	30.41	30.45	-8	12,341	-0.06%
2021/01/07	10	30.95	2	30.70	30.60	8	12,288	0.07%
2021/01/06	16	31.43	1	30.30	30.40	15	12,229	0.12%
2021/01/05	11	32.45	13	32.63	32.35	-2	12,069	-0.02%
2021/01/04	26	32.93	32	32.89	33.50	-6	12,059	-0.05%
2020/12/31	4	31.80	2	31.60	31.30	2	11,798	0.02%
2020/12/30	0	0.00	8	31.34	31.55	-8	11,785	-0.07%
2020/12/29	3	30.93	1	31.45	30.60	2	11,705	0.02%
2020/12/28	2	31.70	0.3	31.40	31.45	1.7	11,649	0.01%
2020/12/25	4.2	31.59	2	31.70	31.60	2.2	11,527	0.02%
2020/12/24	2	31.38	0	0.00	31.30	2	11,481	0.02%
2020/12/23	3	31.27	4	31.30	31.10	-1	11,414	-0.01%
2020/12/22	3.8	30.85	3	30.85	30.00	0.8	11,371	0.01%
2020/12/21	0	0.00	13	29.38	30.50	-13	11,318	-0.11%
2020/12/18	0	0.00	1	30.60	30.30	-1	11,252	-0.01%
2020/12/17	11	31.25	9	30.52	30.40	2	11,232	0.02%
2020/12/16	0	0.00	2	30.45	30.50	-2	11,203	-0.02%
2020/12/15	2	30.10	2	30.15	30.10	0	11,195	0.00%
2020/12/14	0	0.00	5	31.27	31.10	-5	11,158	-0.04%
2020/12/11	5	30.91	0	0.00	30.75	5	11,187	0.04%
2020/12/10	1	31.75	0	0.00	31.80	1	11,294	0.01%
2020/12/09	5	32.26	10	32.38	32.25	-5	11,269	-0.04%
2020/12/08	117	31.65	21	32.06	32.35	96	11,115	0.86%	大買/
2020/12/07	7	30.42	11	30.71	30.35	-4	10,796	-0.04%
2020/12/04	1	31.10	10	31.01	30.90	-9	10,693	-0.08%
2020/12/03	6	30.75	10	31.42	30.70	-4	10,603	-0.04%
2020/12/02	17	31.41	10	31.21	31.00	7	10,529	0.07%
2020/12/01	9	31.81	16	31.78	32.30	-7	10,377	-0.07%
2020/11/30	6	30.91	4	30.55	30.80	2	10,174	0.02%
2020/11/27	37	31.52	6	31.52	31.60	31	10,085	0.31%
2020/11/26	49.7	32.01	41.5	31.83	31.60	8.2	9,960	0.08%
2020/11/25	99	32.67	26	32.57	32.90	73	9,749	0.75%
2020/11/24	19	33.88	15	34.09	32.35	4	9,307	0.04%
2020/11/23	54	35.72	86.6	35.71	34.45	-32.6	8,807	-0.37%
2020/11/20	159	34.34	63	34.24	34.25	96	7,540	1.27%	大買/
2020/11/19	12	30.95	8	31.52	32.05	4	6,443	0.06%
2020/11/18	5	29.08	14	29.02	29.15	-9	6,167	-0.15%
2020/11/17	3	28.80	1	29.45	28.85	2	6,083	0.03%
2020/11/16	0	0.00	3	28.15	28.10	-3	6,065	-0.05%
2020/11/13	10	27.57	0	0.00	27.75	10	6,086	0.16%
2020/11/12	8	28.51	3	28.52	27.65	5	6,186	0.08%
2020/11/11	1	27.85	0	0.00	27.25	1	6,147	0.02%
2020/11/10	3	27.92	2	28.13	27.50	1	6,138	0.02%
2020/11/09	7	28.06	15	28.24	28.30	-8	6,107	-0.13%
2020/11/06	13	29.17	8	29.16	28.75	5	6,048	0.08%
2020/11/05	8	28.68	13	28.75	28.75	-5	6,016	-0.08%
2020/11/04	53	29.59	53	29.61	28.55	0	5,975	0.00%
2020/11/03	36	29.06	35	29.11	28.90	1	5,809	0.02%
2020/11/02	24	28.36	27	28.36	28.15	-3	5,899	-0.05%
2020/10/30	35	29.81	43	29.39	28.85	-8	5,835	-0.14%
2020/10/29	52	29.65	46	29.61	30.25	6	5,724	0.10%
2020/10/28	54	30.64	92	30.45	29.60	-38	5,549	-0.68%
2020/10/27	16.4	29.11	11.4	29.36	29.00	5	4,977	0.10%
2020/10/26	49	29.04	55	28.62	29.60	-6	4,874	-0.12%
2020/10/23	50	27.90	24	27.32	28.15	26	4,240	0.61%
2020/10/22	20	26.51	25	26.37	25.60	-5	4,063	-0.12%
2020/10/21	14	25.92	6	27.00	27.20	8	4,189	0.19%
2020/10/20	3	24.80	0	0.00	24.75	3	4,601	0.07%
2020/10/15	10	25.05	0	0.00	24.50	10	4,873	0.21%
2020/10/13	5	24.30	8	24.43	24.50	-3	4,986	-0.06%
2020/10/12	14	25.28	18	25.20	24.80	-4	5,011	-0.08%
2020/10/08	6	24.60	0	0.00	24.60	6	4,909	0.12%
2020/10/07	12	24.10	14	24.43	24.30	-2	4,939	-0.04%
2020/10/06	0	0.00	5	23.61	23.55	-5	5,031	-0.10%
2020/10/05	9	23.08	0	0.00	23.15	9	5,164	0.17%
2020/09/30	0	0.00	1	23.10	23.15	-1	5,320	-0.02%
2020/09/28	0	0.00	4	22.89	22.90	-4	6,380	-0.06%
2020/09/25	8	23.29	2	22.90	22.30	6	6,705	0.09%
2020/09/24	2	24.20	5	23.75	23.50	-3	7,220	-0.04%
2020/09/23	10	24.40	0	24.15	24.15	10	7,308	0.14%
2020/09/22	3	24.23	1	24.15	24.10	2	7,451	0.03%
2020/09/21	0	0.00	1	24.75	24.75	-1	7,592	-0.01%
2020/09/18	1	25.05	2	25.40	25.45	-1	7,721	-0.01%
2020/09/17	1	25.15	0	0.00	25.15	1	7,869	0.01%
2020/09/16	3	25.48	1	25.30	25.10	2	8,419	0.02%
2020/09/15	9	27.07	5	26.34	26.25	4	8,361	0.05%
2020/09/14	0	0.00	4	25.49	26.60	-4	8,192	-0.05%
2020/09/10	1	24.65	0	0.00	24.15	1	8,205	0.01%
2020/09/08	0	0.00	2	24.48	24.20	-2	8,219	-0.02%
2020/09/07	1	24.20	0	0.00	24.20	1	8,243	0.01%
2020/09/04	0	0.00	2	24.60	24.65	-2	8,351	-0.02%
2020/09/03	1	24.85	0	0.00	24.70	1	8,335	0.01%
2020/09/02	1	25.50	1	25.25	25.25	0	8,359	0.00%
2020/09/01	0	0.00	2	24.50	24.35	-2	8,310	-0.02%
2020/08/28	0	0.00	2	24.50	24.20	-2	8,290	-0.02%
2020/08/26	0	0.00	27.8	25.00	24.85	-27.8	8,479	-0.33%
2020/08/25	0	0.00	1	24.70	24.75	-1	8,569	-0.01%
2020/08/24	0	0.00	5	24.45	24.45	-5	8,550	-0.06%
2020/08/21	10	24.40	0	0.00	24.60	10	8,555	0.12%
2020/08/20	5	24.02	3.3	23.80	23.85	1.7	8,522	0.02%
2020/08/19	0	0.00	16	26.53	26.00	-16	8,427	-0.19%
2020/08/18	3	26.58	4	26.40	26.20	-1	8,396	-0.01%
2020/08/17	29	28.45	23	28.32	28.40	6	8,285	0.07%
2020/08/14	3	27.28	8	27.11	27.80	-5	8,243	-0.06%
2020/08/13	12.3	27.18	0	0.00	26.85	12.3	8,268	0.15%
2020/08/12	4	26.39	0	0.00	26.90	4	8,265	0.05%
2020/08/11	5	26.65	2	27.10	26.80	3	8,280	0.04%
2020/08/10	2	28.70	0	0.00	27.90	2	8,278	0.02%
2020/08/07	6	28.18	11	28.15	28.10	-5	8,298	-0.06%
2020/08/06	29	29.27	56	29.91	28.65	-27	8,263	-0.33%
2020/08/05	43	28.08	0	0.00	28.50	43	8,069	0.53%
2020/08/04	0	0.00	1	27.70	27.90	-1	8,049	-0.01%
2020/08/03	2	28.35	3	27.95	28.00	-1	8,009	-0.01%
2020/07/31	1	28.35	0	0.00	27.80	1	8,004	0.01%
2020/07/30	0	0.00	1	27.95	28.30	-1	8,029	-0.01%
2020/07/29	5	27.25	2	27.00	27.25	3	7,957	0.04%
2020/07/28	16.7	28.55	14	28.06	27.40	2.7	7,841	0.03%
2020/07/27	19	31.21	20	31.69	30.40	-1	7,617	-0.01%
2020/07/24	46	31.66	100.1	31.61	32.10	-54.1	7,181	-0.75%
2020/07/23	7	29.14	2	28.93	29.20	5	6,628	0.08%
2020/07/22	25	29.68	0	0.00	29.60	25	6,567	0.38%
2020/07/21	3	28.17	11	28.62	29.40	-8	6,486	-0.12%
2020/07/20	24	26.59	22	26.33	27.45	2	6,394	0.03%
2020/07/17	24	29.42	16	28.64	27.40	8	6,359	0.13%
2020/07/16	9	27.95	9	27.80	28.15	0	6,363	0.00%
2020/07/15	0	0.00	6	28.63	27.50	-6	6,347	-0.09%
2020/07/14	7	28.17	2	28.53	27.90	5	6,334	0.08%
2020/07/13	12	27.14	11	27.87	29.60	1	6,287	0.02%
2020/07/10	2	29.28	6	29.27	28.95	-4	6,155	-0.06%
2020/07/09	33	32.21	35	32.64	31.40	-2	6,083	-0.03%
2020/07/08	35	33.97	34	33.83	33.00	1	5,942	0.02%
2020/07/07	54	34.05	62	34.04	34.20	-8	5,589	-0.14%
2020/07/06	38	31.17	28.6	31.45	32.15	9.4	4,892	0.19%
2020/07/03	94	28.51	91.7	28.59	29.25	2.3	4,582	0.05%
2020/07/02	2	26.60	1	26.60	26.60	1	4,051	0.02%
2020/07/01	0	0.00	2.9	23.86	24.20	-2.9	3,952	-0.07%
2020/06/30	30	23.94	34	23.28	22.00	-4	3,806	-0.11%
2020/06/29	51	24.20	68	23.52	23.60	-17	3,652	-0.47%
2020/06/24	65	24.04	53.6	23.83	23.80	11.4	3,517	0.32%
2020/06/23	41	24.57	53	24.54	23.65	-12	3,383	-0.35%
2020/06/22	1	22.95	0	0.00	22.95	1	2,833	0.04%
2020/06/19	5	20.90	4	20.90	20.90	1	2,835	0.04%
2020/06/18	8	18.78	15	18.62	19.00	-7	2,799	-0.25%
2020/06/17	0	0.00	1	18.10	18.10	-1	2,732	-0.04%
2020/06/15	1	17.55	0	0.00	17.55	1	2,795	0.04%
2020/06/12	0	0.00	5.6	17.55	18.00	-5.6	2,825	-0.20%
2020/06/11	11	18.35	7	18.11	17.75	4	2,856	0.14%
2020/06/10	0	0.00	1	17.85	17.60	-1	2,822	-0.04%
2020/06/09	0	0.00	5	17.91	17.80	-5	2,916	-0.17%
2020/06/08	4	17.71	0	0.00	17.65	4	3,239	0.12%
2020/06/05	3	17.82	0	0.00	17.80	3	3,493	0.09%
2020/06/04	0	0.00	50	17.85	17.75	-50	3,498	-1.43%
2020/06/03	30	17.97	7	18.10	17.95	23	3,504	0.66%
2020/06/02	10	18.05	7.4	17.86	18.00	2.6	3,450	0.08%
2020/06/01	30	17.36	3	16.95	18.10	27	3,347	0.81%
2020/05/29	3	16.60	0	0.00	16.70	3	3,290	0.09%
2020/05/28	3	17.15	2	17.05	16.65	1	3,311	0.03%
2020/05/27	0	0.00	2	16.93	16.85	-2	3,302	-0.06%
2020/05/26	0	0.00	3	17.25	16.85	-3	3,346	-0.09%
2020/05/25	2	16.63	7	16.84	17.15	-5	3,435	-0.15%
2020/05/22	5	16.73	1.5	16.70	16.65	3.5	3,428	0.10%
2020/05/21	0	0.00	6	17.04	17.00	-6	3,421	-0.18%
2020/05/20	6	17.68	3	17.27	17.05	3	3,413	0.09%
2020/05/19	4	16.93	6	17.00	17.00	-2	3,382	-0.06%
2020/05/18	0	16.80	19	17.24	16.80	-19	3,366	-0.56%
2020/05/15	7.4	16.93	2	17.43	17.05	5.4	3,320	0.16%
2020/05/14	0	0.00	4	16.60	16.50	-4	3,236	-0.12%
2020/05/13	2	16.95	2	16.88	17.05	0	3,205	0.00%
2020/05/12	8	16.59	0	0.00	16.20	8	3,189	0.25%
2020/05/11	0	0.00	4	16.65	16.65	-4	3,177	-0.13%
2020/05/08	12	16.75	0	0.00	16.75	12	3,171	0.38%
2020/05/07	2	16.73	11	16.68	16.85	-9	3,161	-0.28%
2020/05/06	16	16.58	1	16.60	16.25	15	3,159	0.47%
2020/05/05	15	15.74	11	15.77	15.85	4	3,111	0.13%
2020/05/04	5	15.30	21	15.53	15.50	-16	3,150	-0.51%
2020/04/30	3	15.33	13	15.55	15.45	-10	3,152	-0.32%
2020/04/29	7	15.28	5	15.25	15.25	2	3,165	0.06%
2020/04/28	5	14.99	0	0.00	14.95	5	3,156	0.16%
2020/04/27	0	0.00	4	14.95	14.95	-4	3,192	-0.13%
2020/04/24	1	15.00	1	14.95	14.65	0	3,181	0.00%
2020/04/23	5	14.84	4	14.75	15.00	1	3,162	0.03%
2020/04/22	4	14.38	3	14.68	14.60	1	3,193	0.03%
2020/04/21	15	14.91	3	14.82	14.45	12	3,198	0.38%
2020/04/20	1	14.25	0.6	14.80	14.90	0.4	3,148	0.01%
2020/04/17	2	15.05	1	15.00	14.25	1	3,128	0.03%
2020/04/16	1	14.25	0	0.00	14.55	1	3,171	0.03%
2020/04/15	0	0.00	10	14.40	14.40	-10	3,262	-0.31%
2020/04/14	7	14.39	4.2	14.12	14.25	2.8	3,270	0.09%
2020/04/13	4	13.76	1.3	13.93	13.70	2.7	3,203	0.08%
2020/04/10	10	14.00	2	13.73	14.05	8	3,200	0.25%
2020/04/09	4	13.94	12	13.92	13.70	-8	3,206	-0.25%
2020/04/08	5	13.79	10	14.00	13.95	-5	3,187	-0.16%
2020/04/07	4	13.59	0	0.00	13.50	4	3,161	0.13%
2020/04/06	9	12.87	4	12.90	12.95	5	3,132	0.16%
2020/04/01	3	12.55	0	0.00	12.70	3	3,142	0.10%
2020/03/31	0	12.30	3	12.55	12.35	-3	3,164	-0.09%
2020/03/30	8	12.18	5	12.25	12.45	3	3,156	0.10%
2020/03/27	3	12.65	7	12.67	12.25	-4	3,176	-0.13%
2020/03/26	1	12.10	4	12.35	12.50	-3	3,171	-0.09%
2020/03/25	3	12.40	0	0.00	12.40	3	3,166	0.09%
2020/03/24	0	11.90	0	0.00	11.95	0	3,159	0.00%
2020/03/23	0	11.20	0	0.00	11.20	0	3,168	0.00%
2020/03/19	0	0.00	3	11.55	11.55	-3	3,254	-0.09%
2020/03/16	0	14.40	0	0.00	14.30	0	3,185	0.00%
2020/03/13	2	15.80	2	15.80	15.80	0	3,098	0.00%
2020/03/12	62	18.60	95	18.18	17.50	-33	2,996	-1.10%
2020/03/11	22	18.64	12	18.71	18.20	10	2,638	0.38%
2020/03/10	2	16.83	1	16.90	17.15	1	2,373	0.04%
2020/03/09	1	17.95	0	0.00	17.35	1	2,341	0.04%
2020/03/06	10	18.00	5	18.10	18.05	5	2,318	0.22%
2020/03/05	0	17.75	2	18.28	17.90	-2	2,305	-0.09%
2020/03/04	1	17.50	0	0.00	17.95	1	2,281	0.04%
2020/03/03	5	17.80	0	0.00	17.45	5	2,253	0.22%
2020/03/02	0	17.00	0	0.00	17.10	0	2,241	0.00%
2020/02/26	0	17.75	14	18.16	17.75	-14	2,319	-0.60%
2020/02/25	0	0.00	1	17.75	18.00	-1	2,239	-0.04%
2020/02/24	14	17.70	0	0.00	17.75	14	2,263	0.62%
2020/02/21	0	0.00	5	18.00	17.80	-5	2,299	-0.22%
2020/02/20	5	17.70	0	0.00	17.95	5	2,447	0.20%
2020/02/19	2	17.55	5	17.55	17.45	-3	2,537	-0.12%
2020/02/17	5	16.80	1	16.65	16.70	4	2,519	0.16%
2020/02/13	1	16.20	5	16.37	16.25	-4	2,535	-0.16%
2020/02/11	2	15.98	0	0.00	15.90	2	2,545	0.08%
2020/02/07	2	16.45	0	0.00	15.95	2	2,625	0.08%
2020/02/05	2	16.20	0	0.00	16.20	2	2,852	0.07%
2020/02/04	2	15.85	0	0.00	15.90	2	2,865	0.07%
2020/02/03	0	0.00	11	14.85	14.90	-11	2,965	-0.37%
2020/01/31	0	0.00	1	16.35	15.95	-1	3,036	-0.03%
2020/01/16	2	18.28	1	18.40	18.20	1	3,353	0.03%
2020/01/15	1	18.15	0	0.00	18.05	1	3,567	0.03%
2020/01/14	0	0.00	1	18.20	18.60	-1	3,668	-0.03%
2020/01/10	6	18.19	5	18.15	17.80	1	4,358	0.02%
2020/01/09	5	17.74	8	18.05	18.40	-3	4,449	-0.07%
2020/01/06	1	17.55	0	0.00	17.35	1	4,967	0.02%
2020/01/03	2	17.93	0	0.00	17.75	2	5,312	0.04%
2020/01/02	3	17.98	2	17.95	18.00	1	5,705	0.02%
2019/12/31	0	0.00	1	17.95	17.90	-1	6,203	-0.02%
2019/12/27	1	17.95	0	0.00	17.95	1	8,465	0.01%
2019/12/26	0	0.00	1.6	18.09	18.10	-1.6	9,213	-0.02%
2019/12/25	0	0.00	12	18.00	18.05	-12	9,302	-0.13%
2019/12/24	2	18.00	2	18.20	17.95	0	9,311	0.00%
2019/12/23	10	18.30	0	0.00	18.20	10	9,327	0.11%
2019/12/20	1	18.75	0	0.00	18.70	1	9,328	0.01%
2019/12/18	5	18.98	5	18.89	18.85	0	9,385	0.00%
2019/12/17	19	18.99	19	19.18	19.20	0	9,449	0.00%
2019/12/16	8	18.20	7	18.23	18.20	1	9,362	0.01%
2019/12/13	1	18.00	1	17.90	18.05	0	9,373	0.00%
2019/12/12	10	18.39	16	18.21	17.90	-6	9,555	-0.06%
2019/12/11	0	0.00	0.4	18.30	18.40	-0.4	9,579	0.00%
2019/12/09	11	18.10	0	0.00	18.05	11	9,659	0.11%
2019/12/06	0	0.00	2.1	18.24	18.10	-2.1	9,741	-0.02%
2019/12/05	1	17.90	0	0.00	17.90	1	10,042	0.01%
2019/12/03	0	0.00	2	18.15	18.20	-2	10,271	-0.02%
2019/11/29	11	18.34	5	18.40	18.40	6	10,380	0.06%
2019/11/28	4.2	18.68	0	0.00	18.45	4.2	10,491	0.04%
2019/11/27	0	0.00	2	19.05	19.00	-2	10,725	-0.02%
2019/11/26	0	0.00	9	19.43	19.10	-9	10,760	-0.08%
2019/11/25	44	19.51	7	19.48	19.50	37	10,826	0.34%
2019/11/22	1	18.85	0	0.00	18.75	1	10,773	0.01%
2019/11/21	1	19.10	6	19.10	19.10	-5	10,801	-0.05%
2019/11/20	19	19.23	19	19.24	19.10	0	10,899	0.00%
2019/11/19	11	19.22	9.6	19.32	19.35	1.4	10,952	0.01%
2019/11/18	15	19.07	10.3	18.67	19.40	4.7	11,015	0.04%
2019/11/15	1	17.70	0	0.00	17.65	1	10,976	0.01%
2019/11/14	0	0.00	0.6	17.80	17.80	-0.6	11,032	-0.01%
2019/11/11	1	17.20	0	0.00	17.10	1	11,095	0.01%
2019/11/06	3	18.20	63.6	18.13	18.30	-60.6	11,229	-0.54%
2019/11/05	3	19.72	5	20.37	18.90	-2	11,211	-0.02%
2019/11/04	6.6	21.18	12	21.01	20.75	-5.4	11,288	-0.05%
2019/10/23	11	12.70	3	12.73	12.75	8	11,215	0.07%
2019/10/22	6	12.88	11	12.79	12.60	-5	11,234	-0.04%
2019/10/21	3	13.05	2	13.00	12.85	1	11,267	0.01%
2019/10/18	1	13.55	4	13.70	13.40	-3	11,359	-0.03%
2019/10/17	2	13.48	0	0.00	13.55	2	11,532	0.02%
2019/10/16	1	13.65	2	13.95	13.60	-1	11,948	-0.01%
2019/10/15	0	0.00	2	13.73	13.55	-2	11,954	-0.02%
2019/10/14	4	13.81	5	13.65	13.60	-1	12,085	-0.01%
2019/10/09	0	0.00	9	14.25	14.30	-9	12,259	-0.07%
2019/10/08	0	0.00	10	14.33	14.10	-10	12,546	-0.08%
2019/10/07	20	14.51	23	14.65	14.30	-3	12,384	-0.02%
2019/10/04	32	13.94	7	13.88	14.00	25	11,820	0.21%
2019/10/03	8	13.97	8	13.98	13.70	0	11,663	0.00%
2019/10/02	10	13.50	8	13.51	14.00	2	11,503	0.02%
2019/10/01	17	13.91	13	13.83	13.50	4	11,294	0.04%
2019/09/27	16	13.65	2	13.65	13.45	14	11,058	0.13%
2019/09/26	16	14.18	32	14.37	14.25	-16	10,717	-0.15%
2019/09/25	38	14.42	77	14.47	14.50	-39	10,322	-0.38%
2019/09/24	127	14.38	57	14.83	14.30	70	9,829	0.71%	大買/
2019/09/23	68	13.05	36	13.78	14.00	32	8,719	0.37%
2019/09/20	5	12.50	16	12.61	12.85	-11	7,590	-0.14%
2019/09/19	15	11.50	7	11.56	11.70	8	6,828	0.12%
2019/09/18	1	11.25	0	0.00	11.20	1	6,718	0.01%
2019/09/17	1	11.20	1	11.35	11.25	0	6,714	0.00%
2019/09/11	1	11.40	0	0.00	11.35	1	6,622	0.02%
2019/09/09	2	11.65	0	0.00	11.80	2	6,543	0.03%
2019/09/06	3	11.68	5	11.75	11.70	-2	6,571	-0.03%
2019/09/05	12	11.97	10	11.85	11.75	2	6,568	0.03%
2019/09/04	1	11.45	2	11.90	11.90	-1	6,586	-0.02%
2019/09/03	2	11.50	0	0.00	11.45	2	6,510	0.03%
2019/09/02	0	0.00	2	11.55	11.60	-2	6,438	-0.03%
2019/08/29	22	11.98	27	12.02	11.70	-5	6,326	-0.08%
2019/08/28	4	11.70	1	11.50	11.55	3	5,999	0.05%
2019/08/27	9	11.59	2	11.60	11.45	7	5,865	0.12%
2019/08/21	2	11.65	0	0.00	11.65	2	5,538	0.04%
2019/08/19	6	11.55	0	0.00	11.55	6	5,280	0.11%
2019/08/16	0	0.00	1	11.35	11.30	-1	5,185	-0.02%
2019/08/15	1	11.15	0	0.00	11.10	1	5,133	0.02%
2019/08/14	1	11.80	3	11.50	11.30	-2	5,099	-0.04%
2019/08/13	2	11.43	0	0.00	11.30	2	4,980	0.04%
2019/08/12	0	0.00	6	11.63	11.80	-6	4,881	-0.12%
2019/08/07	1	10.65	1	10.25	10.05	0	4,580	0.00%
2019/08/02	5	11.20	0	0.00	10.90	5	4,487	0.11%
2019/07/26	29	11.92	0	0.00	11.65	29	4,311	0.67%
2019/07/25	0	0.00	10	11.95	12.10	-10	4,237	-0.24%
2019/07/24	10	11.78	15	11.70	11.90	-5	4,191	-0.12%
2019/07/23	0	0.00	10	12.06	11.75	-10	4,095	-0.24%
2019/07/22	5	12.40	0	0.00	12.20	5	3,954	0.13%
2019/07/19	0	0.00	4	12.61	12.50	-4	3,741	-0.11%
2019/07/18	9	12.53	15	12.07	11.90	-6	3,469	-0.17%
2019/07/17	5	11.25	5	11.50	11.70	0	2,972	0.00%
2019/07/16	0	0.00	22	11.16	11.20	-22	2,851	-0.77%
2019/07/15	19	10.65	11	10.46	11.10	8	2,618	0.31%
2019/07/12	61	10.12	62	10.19	10.20	-1	2,193	-0.05%
2019/07/09	5	9.21	7	9.20	9.17	-2	1,788	-0.11%
2019/07/08	6	9.48	2	9.46	9.43	4	1,772	0.23%
2019/07/03	0	0.00	3	9.65	9.40	-3	1,737	-0.17%
2019/07/02	0	0.00	7	9.59	9.53	-7	1,733	-0.40%
2019/07/01	0	0.00	3	9.50	9.41	-3	1,744	-0.17%
2019/06/25	5	9.26	4	9.40	9.16	1	1,843	0.05%
2019/06/24	7	9.47	0	0.00	9.36	7	1,876	0.37%
2019/06/21	0	0.00	1	9.80	9.53	-1	1,939	-0.05%
2019/06/20	6	9.80	8	9.75	9.71	-2	2,043	-0.10%
2019/06/19	0	0.00	5	9.65	9.70	-5	2,240	-0.22%
2019/06/18	0	0.00	1	9.61	9.58	-1	2,230	-0.04%
2019/06/17	0	0.00	1	9.80	9.71	-1	2,223	-0.04%
2019/06/14	14	9.82	27	9.84	9.66	-13	2,225	-0.58%
2019/06/13	10	9.68	15	9.69	9.53	-5	2,158	-0.23%
2019/06/12	27	10.07	16	9.85	9.91	11	2,123	0.52%
2019/06/11	3	9.10	2	9.25	9.29	1	1,912	0.05%
2019/06/10	0	0.00	16	9.37	9.20	-16	1,912	-0.84%
2019/06/05	0	0.00	6	9.37	9.24	-6	1,899	-0.32%
2019/06/03	0	0.00	69	9.25	9.27	-69	1,902	-3.63%
2019/05/31	1	9.49	3	9.50	9.48	-2	1,907	-0.10%
2019/05/30	1	9.50	0	0.00	9.39	1	1,910	0.05%
2019/05/27	0	0.00	1	9.56	9.27	-1	1,905	-0.05%
2019/05/22	5	8.85	0	0.00	8.85	5	1,987	0.25%
2019/05/21	1	8.95	38	8.89	8.90	-37	2,011	-1.84%
2019/05/20	34	9.07	155	8.78	8.59	-121	2,111	-5.73%	大賣/鉅額交易
2019/05/17	15	9.19	0	0.00	9.12	15	2,087	0.72%
2019/05/15	60	9.66	0	0.00	9.53	60	2,091	2.87%
2019/05/14	38	9.50	41	9.19	9.69	-3	2,084	-0.14%
2019/05/13	32	9.17	39	9.16	9.16	-7	2,069	-0.34%
2019/05/09	58	9.97	51	9.77	9.61	7	2,029	0.34%
2019/05/08	1	10.00	0	0.00	10.05	1	1,997	0.05%
2019/05/06	82	10.18	0	0.00	10.05	82	1,955	4.19%
2019/05/03	10	10.55	0	0.00	10.55	10	1,912	0.52%
2019/05/02	263	10.40	71	10.40	10.50	192	1,889	10.16%	大買/鉅額交易
2019/04/30	3	10.80	155	10.80	10.80	-152	1,762	-8.63%	大賣/鉅額交易
2019/04/29	3	12.05	0	0.00	12.00	3	1,723	0.17%
2019/04/26	1	12.20	0	0.00	12.05	1	1,724	0.06%
2019/04/22	2	12.50	0	0.00	12.50	2	1,691	0.12%
2019/04/19	16	12.70	17	12.59	12.70	-1	1,680	-0.06%
2019/04/17	6	13.07	4	12.95	12.90	2	1,657	0.12%
2019/04/16	20	13.00	20	12.95	13.15	0	1,651	0.00%
2019/04/15	2	12.75	1	12.80	12.70	1	1,642	0.06%
2019/04/12	7	12.99	21	12.84	12.60	-14	1,867	-0.75%
2019/04/11	6	13.23	11	13.37	13.00	-5	1,851	-0.27%
2019/04/08	20	13.48	2	13.55	13.50	18	1,825	0.99%
2019/04/03	2	13.35	15	13.40	13.45	-13	1,809	-0.72%
2019/04/02	15	13.30	16	13.38	13.35	-1	1,783	-0.06%
2019/04/01	36	13.43	1	13.55	13.35	35	1,765	1.98%
2019/03/29	21	13.55	1	13.60	13.55	20	1,741	1.15%
2019/03/28	10	13.50	11	13.70	13.55	-1	1,703	-0.06%
2019/03/27	1	13.90	20	13.78	13.95	-19	1,625	-1.17%
2019/03/26	20	13.65	15	13.97	13.50	5	1,579	0.32%
2019/03/25	26	13.65	55	13.85	13.65	-29	1,506	-1.93%
2019/03/22	50	13.45	20	13.32	13.90	30	1,391	2.16%
2019/03/21	4	12.68	5	12.70	12.70	-1	1,257	-0.08%
2019/03/19	0	0.00	7	12.86	12.85	-7	1,266	-0.55%
2019/03/18	1	12.55	5	12.57	12.60	-4	1,276	-0.31%
2019/03/15	1	12.45	0	0.00	12.40	1	1,271	0.08%
2019/03/14	16	12.50	6	12.48	12.45	10	1,267	0.79%
2019/03/07	2	12.60	2	12.48	12.25	0	1,337	0.00%
2019/03/06	3	12.55	13	12.54	12.50	-10	1,371	-0.73%
2019/03/05	5	12.80	0	0.00	12.55	5	1,381	0.36%
2019/03/04	0	12.65	0	0.00	12.45	0	1,361	0.00%
2019/02/27	0	12.45	0	0.00	12.50	0	1,357	0.00%
2019/02/26	0	0.00	1	12.60	12.60	-1	1,351	-0.07%
2019/02/25	0	12.75	0	0.00	12.70	0	1,347	0.00%
2019/02/22	15	12.90	0	0.00	12.90	15	1,320	1.14%
2019/02/21	20	12.63	20	12.79	12.95	0	1,247	0.00%
2019/02/20	0	0.00	35	12.35	12.35	-35	1,207	-2.90%
2019/02/19	45	12.36	55	12.59	12.60	-10	1,182	-0.85%
2019/02/14	0	0.00	10	11.90	11.85	-10	1,094	-0.91%
2019/02/13	0	0.00	2	11.70	11.65	-2	1,086	-0.18%
2019/02/11	7	11.40	0	0.00	11.45	7	1,074	0.65%
2019/01/29	0	0.00	3	11.65	11.55	-3	1,075	-0.28%
2019/01/24	0	0.00	1	11.60	11.50	-1	1,083	-0.09%
2019/01/22	1	11.50	0	0.00	11.45	1	1,089	0.09%
2019/01/16	2	11.60	0	0.00	11.55	2	1,110	0.18%
2019/01/11	2	11.80	0	0.00	11.75	2	1,107	0.18%
2019/01/04	19	11.70	19	11.81	11.70	0	1,128	0.00%
2018/12/28	2	11.15	0	0.00	11.15	2	900	0.22%
2018/12/21	0	0.00	30	11.50	11.55	-30	913	-3.28%
2018/12/14	65	12.65	0	0.00	12.20	65	879	7.39%
2018/12/13	1	12.05	0	0.00	12.45	1	801	0.12%
2018/12/12	20	12.15	0	0.00	12.00	20	789	2.53%
2018/12/11	4	12.30	4	12.10	12.10	0	775	0.00%
2018/12/06	6	12.35	27	12.37	11.60	-21	729	-2.88%
2018/12/04	0	0.00	16.4	11.93	11.90	-16.4	678	-2.42%
2018/11/29	0	0.00	6	12.08	11.55	-6	661	-0.91%
2018/11/28	6	11.65	10	11.54	11.65	-4	621	-0.64%
2018/11/27	10	10.60	0	0.00	10.60	10	599	1.67%
2018/11/23	0	0.00	10	10.30	10.30	-10	597	-1.67%
2018/11/16	0	0.00	3	10.60	10.35	-3	580	-0.52%
2018/11/14	3	10.50	0	0.00	10.50	3	567	0.53%
2018/10/29	5	9.01	0	0.00	9.10	5	567	0.88%
2018/10/26	10	9.31	0	0.00	9.03	10	569	1.76%
2018/10/25	5	9.83	0	0.00	9.54	5	552	0.91%
2018/10/19	10	10.23	0	0.00	10.35	10	548	1.82%
2018/10/15	0	0.00	10	10.30	10.40	-10	561	-1.78%
2018/10/12	10	9.75	0	0.00	10.25	10	567	1.76%
2018/10/09	10	11.90	0	0.00	11.90	10	576	1.74%
2018/09/25	3	12.50	0	0.00	12.40	3	787	0.38%
2018/09/21	8	12.30	3	12.40	12.25	5	847	0.59%
2018/09/20	0	0.00	5	12.25	12.25	-5	863	-0.58%
2018/09/18	0	0.00	5	12.15	12.05	-5	1,086	-0.46%
2018/09/14	5	11.95	0	0.00	12.00	5	1,217	0.41%
2018/09/11	5	11.65	5	11.80	11.90	0	1,312	0.00%
2018/09/07	5	12.55	0	0.00	12.50	5	1,391	0.36%
2018/09/06	4	13.14	5	13.05	13.00	-1	1,384	-0.07%
2018/08/28	5	13.40	0	0.00	13.30	5	1,727	0.29%
2018/08/22	0	0.00	1	13.30	13.20	-1	1,821	-0.05%
2018/08/20	0	0.00	10	13.10	13.05	-10	1,844	-0.54%
2018/08/16	2	13.10	0	0.00	13.10	2	1,853	0.11%
2018/08/14	1	13.20	0	0.00	13.25	1	1,930	0.05%
2018/08/13	7	13.70	7	13.89	13.55	0	1,937	0.00%
2018/08/10	0	0.00	0	14.35	14.15	0	1,923	0.00%
2018/07/26	0	0.00	0.2	14.25	14.20	-0.2	1,952	-0.01%
2018/07/23	10	14.10	0	0.00	13.85	10	1,973	0.51%
2018/07/18	10	14.43	0	0.00	14.30	10	1,985	0.50%
2018/07/17	5	14.40	0	0.00	14.50	5	1,950	0.26%
2018/07/11	3	14.65	0	0.00	14.75	3	1,937	0.15%
2018/07/06	16	14.74	10	14.95	14.95	6	1,934	0.31%
2018/07/05	0	0.00	5	14.95	15.10	-5	1,923	-0.26%
2018/07/03	0	0.00	2	16.30	16.40	-2	1,914	-0.10%
2018/07/02	10	16.15	5	16.35	16.45	5	1,871	0.27%
2018/06/26	5	15.60	8	16.46	16.70	-3	1,615	-0.19%
2018/06/25	0	0.00	10	15.85	15.70	-10	1,550	-0.64%
2018/06/22	0	0.00	5	16.00	16.00	-5	1,549	-0.32%
2018/06/19	0	0.00	0	15.55	15.50	0	1,510	0.00%
2018/06/11	31	15.70	33	15.74	16.10	-2	1,408	-0.14%
2018/06/06	0	0.00	5	15.43	15.70	-5	1,356	-0.37%
2018/06/04	0	0.00	1	15.20	15.05	-1	1,320	-0.08%
2018/06/01	0	0.00	1	15.00	14.75	-1	1,305	-0.08%
2018/05/31	2	14.75	2	14.85	14.70	0	1,299	0.00%
2018/05/30	15	15.18	15	15.00	14.80	0	1,309	0.00%
2018/05/28	2	14.60	0	0.00	14.45	2	1,261	0.16%
2018/05/23	1	14.30	0	0.00	14.65	1	1,264	0.08%
2018/05/18	0	0.00	3	13.68	13.75	-3	1,209	-0.25%
2018/05/17	3	13.57	0	0.00	13.55	3	1,235	0.24%
2018/05/15	0	0.00	70	14.10	14.00	-70	1,276	-5.48%
2018/05/08	1	14.00	15	14.10	14.25	-14	1,452	-0.96%
2018/05/04	5	13.90	13	13.88	13.75	-8	1,584	-0.50%
2018/04/27	0	0.00	37	13.30	13.30	-37	2,060	-1.80%
2018/04/25	0	0.00	60	13.40	13.60	-60	2,125	-2.82%
2018/04/24	5	14.05	12	14.00	13.85	-7	2,308	-0.30%
2018/04/23	0	0.00	5	14.50	14.55	-5	2,421	-0.21%
2018/04/20	1	14.40	0	0.00	14.40	1	2,423	0.04%
2018/04/19	5	14.65	5	14.60	14.60	0	2,421	0.00%
2018/04/12	1	14.45	0	0.00	14.50	1	2,460	0.04%
2018/04/11	11	14.41	0	0.00	14.35	11	2,474	0.44%
2018/04/09	1	14.60	0	0.00	14.70	1	2,514	0.04%
2018/04/02	1	15.05	0	0.00	15.05	1	2,535	0.04%
2018/03/30	0	0.00	2	15.20	15.30	-2	2,551	-0.08%
2018/03/29	4	15.40	0	0.00	15.25	4	2,546	0.16%
2018/03/28	6	15.48	5	15.85	15.50	1	2,538	0.04%
2018/03/27	5	15.30	5	15.50	15.25	0	2,535	0.00%
2018/03/26	5	15.25	0	0.00	15.20	5	2,527	0.20%
2018/03/14	2	16.50	0	0.00	16.40	2	2,725	0.07%
2018/03/12	5	16.45	0	0.00	16.50	5	2,734	0.18%
2018/03/09	5	17.40	7	17.58	17.00	-2	2,732	-0.07%
2018/03/08	0	0.00	6	16.71	17.00	-6	2,705	-0.22%
2018/03/07	25	16.39	0	0.00	16.35	25	2,684	0.93%
2018/03/01	0	0.00	1	16.65	16.75	-1	2,948	-0.03%
2018/02/26	0	0.00	5	16.75	16.65	-5	2,998	-0.17%
2018/02/23	52	16.60	0	0.00	16.60	52	3,066	1.70%
2018/02/21	1	16.15	0	0.00	16.15	1	3,244	0.03%
2018/02/09	1	15.10	0	0.00	15.25	1	3,413	0.03%
2018/02/08	1	15.85	0	0.00	15.80	1	3,431	0.03%
2018/02/07	6	16.50	0	0.00	16.20	6	3,535	0.17%
2018/02/06	9	16.49	56	16.15	16.10	-47	3,581	-1.31%
2018/02/02	2	17.93	0	0.00	17.90	2	3,721	0.05%
2018/01/30	5	18.75	10	18.35	18.25	-5	4,157	-0.12%
2018/01/29	1	18.50	0	0.00	18.50	1	4,104	0.02%
2018/01/25	22	19.30	11	19.59	19.15	11	4,038	0.27%
2018/01/23	1	18.70	1	18.40	18.25	0	3,852	0.00%
2018/01/22	10	18.20	2	18.15	18.35	8	3,878	0.21%
2018/01/18	11	18.70	2	18.53	18.20	9	4,325	0.21%
2018/01/17	5	17.80	7	17.94	18.05	-2	4,223	-0.05%
2018/01/16	0	0.00	1	16.70	16.85	-1	4,138	-0.02%
2018/01/15	0	0.00	4	16.60	16.55	-4	4,169	-0.10%
2018/01/09	10	17.00	0	0.00	16.95	10	4,259	0.23%
2018/01/08	6	17.15	0	0.00	17.00	6	4,320	0.14%
2018/01/04	20	17.50	27	17.39	17.50	-7	4,645	-0.15%
2018/01/02	0	0.00	1	17.35	17.25	-1	4,582	-0.02%