揚智 (3041)-元大-大灣券商分點個股進出

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

揚智

(3041)

股價
22.00
漲跌
▲0.10
漲幅
+0.46%
成交量
702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－元大-大灣券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/26	0	0.00	1	21.90	21.90	-1	8,044	-0.01%
2024/04/25	0	0.00	1	22.15	22.15	-1	8,077	-0.01%
2024/04/24	10	21.77	0	0.00	21.75	10	8,128	0.12%
2024/04/22	0	0.00	1	21.70	20.80	-1	8,268	-0.01%
2024/04/19	1	22.15	9	21.90	21.90	-8	8,304	-0.10%
2024/04/12	0	0.00	2	23.48	23.45	-2	8,551	-0.02%
2024/04/03	0	0.00	1	23.75	23.75	-1	8,746	-0.01%
2024/04/02	10	24.01	13	23.83	23.75	-3	8,885	-0.03%
2024/04/01	11	24.00	7.1	24.05	24.05	4	9,086	0.04%
2024/03/28	0	0.00	0.6	23.60	23.60	-0.6	9,415	-0.01%
2024/03/26	0	0.00	4	24.05	24.40	-4	9,497	-0.04%
2024/03/22	2	24.35	3	24.45	24.50	-1	9,580	-0.01%
2024/03/21	34	24.22	18	23.97	25.00	16	9,671	0.17%
2024/03/19	33	20.75	35.1	21.33	21.25	-2.1	9,797	-0.02%
2024/03/18	1	22.05	11	22.05	22.05	-10	9,594	-0.10%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	1	28.30	2	27.23	27.20	-1	10,309	-0.01%
2024/03/11	1	28.60	0	0.00	28.60	1	12,085	0.01%
2024/03/08	10	29.08	6	28.40	28.55	4	12,203	0.03%
2024/03/07	1	29.45	15	30.07	29.25	-14	12,354	-0.11%
2024/03/06	12	30.51	11	30.03	30.00	1	13,096	0.01%
2024/03/05	11	31.41	10	30.40	30.40	1	13,174	0.01%
2024/03/04	0	0.00	12	31.45	31.45	-12	13,213	-0.09%
2024/03/01	14	31.75	12	31.41	31.35	2	13,341	0.01%
2024/02/29	6	31.59	7	31.24	31.20	-1	13,444	-0.01%
2024/02/27	13	31.87	10	31.84	31.40	3	13,667	0.02%
2024/02/26	13	31.88	19	31.92	32.10	-6	14,115	-0.04%
2024/02/23	12	32.57	19	31.59	31.45	-7	15,061	-0.05%
2024/02/22	10	32.81	25	32.11	32.25	-15	15,866	-0.09%
2024/02/21	42	31.96	23	31.62	31.45	19	15,756	0.12%
2024/02/20	91	32.50	75	32.40	32.00	16	17,219	0.09%
2024/02/19	20	29.31	20.1	30.37	31.25	-0.1	16,445	0.00%
2024/02/16	3	27.72	7	28.31	28.45	-4	16,329	-0.02%
2024/02/15	10	26.60	13	25.90	25.90	-3	16,337	-0.02%
2024/02/05	1	26.25	0	0.00	26.15	1	16,428	0.01%
2024/02/02	12	28.00	11	27.76	27.70	1	16,637	0.01%
2024/02/01	3	27.63	3	28.00	27.40	0	16,723	0.00%
2024/01/31	14	26.68	21	26.35	26.35	-7	16,598	-0.04%
2024/01/30	0	0.00	0	25.80	25.90	0	16,630	0.00%
2024/01/29	5	25.91	6	26.57	26.45	-1	16,548	-0.01%
2024/01/26	1	27.30	0	0.00	27.10	1	16,496	0.01%
2024/01/23	5	28.05	3	27.60	27.80	2	16,617	0.01%
2024/01/22	0	0.00	2	27.55	27.45	-2	16,603	-0.01%
2024/01/19	0	0.00	5	27.30	27.20	-5	16,656	-0.03%
2024/01/18	10	27.80	10	27.25	27.25	0	16,800	0.00%
2024/01/17	0	0.00	5	27.90	27.75	-5	17,624	-0.03%
2024/01/16	5	28.57	0	0.00	28.20	5	18,543	0.03%
2024/01/15	0.1	28.80	0.1	28.80	28.75	0	19,054	0.00%
2024/01/12	0	0.00	10	27.53	27.45	-10	19,686	-0.05%
2024/01/10	10	28.50	45	28.00	28.00	-35	20,314	-0.17%
2024/01/09	12	28.50	33.2	28.67	28.40	-21.2	20,285	-0.10%
2024/01/08	1	29.50	15	29.10	29.10	-14	20,190	-0.07%
2024/01/05	1	29.60	10	29.60	29.90	-9	20,124	-0.04%
2024/01/04	18	29.93	15	30.09	29.75	3	20,056	0.01%
2024/01/03	10	30.60	5	30.70	30.60	5	19,977	0.03%
2024/01/02	6	30.69	1	31.35	30.75	5	19,931	0.03%
2023/12/29	1	31.35	1	31.15	31.05	0	19,880	0.00%
2023/12/28	1.1	31.70	0.1	31.85	31.45	1	19,827	0.01%
2023/12/27	20	32.41	14	32.09	32.05	6	19,744	0.03%
2023/12/26	11	31.75	12.2	32.22	31.75	-1.2	19,591	-0.01%
2023/12/25	7	31.97	12	32.62	31.15	-5	19,366	-0.03%
2023/12/22	5	31.55	12	31.65	31.55	-7	19,148	-0.04%
2023/12/21	2	30.88	0	0.00	30.40	2	18,982	0.01%
2023/12/19	10	30.40	3	30.35	30.80	7	18,817	0.04%
2023/12/18	5.1	31.37	2	31.65	31.10	3.1	18,722	0.02%
2023/12/15	10.1	32.35	11.1	32.34	31.75	-1	18,612	-0.01%
2023/12/14	30.1	33.42	55	33.79	32.85	-24.9	18,407	-0.14%
2023/12/13	5	32.01	1	31.95	32.10	4	17,757	0.02%
2023/12/12	5	32.18	7	32.11	31.95	-2	17,668	-0.01%
2023/12/11	25	32.68	15	32.54	32.55	10	17,455	0.06%
2023/12/08	67	33.67	74	33.65	33.00	-7	17,233	-0.04%
2023/12/07	133	34.14	108	33.75	32.50	25	16,637	0.15%	大買/大賣/
2023/12/06	45	32.39	31	32.68	33.55	14	15,361	0.09%
2023/12/05	5	30.81	4	30.60	30.50	1	14,723	0.01%
2023/12/04	9	30.66	5.2	30.82	30.50	3.8	14,576	0.03%
2023/12/01	19	32.83	29.4	33.09	31.60	-10.4	14,336	-0.07%
2023/11/30	2	31.83	7	31.73	31.60	-5	13,494	-0.04%
2023/11/29	10	31.60	23	32.03	31.80	-13	13,345	-0.10%
2023/11/28	9	31.85	4	32.23	31.75	5	13,206	0.04%
2023/11/27	6	31.77	20	32.69	31.35	-14	12,953	-0.11%
2023/11/24	8	32.24	11	32.06	32.80	-3	12,690	-0.02%
2023/11/22	35	33.48	44	33.16	32.70	-9	11,733	-0.08%
2023/11/21	115.1	32.55	72	32.75	31.80	43.1	10,657	0.40%	大買/
2023/11/20	3	31.23	2	32.35	32.35	1	9,444	0.01%
2023/11/17	79	28.84	85	29.27	29.45	-6	9,049	-0.07%
2023/11/16	20	28.35	20	28.23	29.00	0	7,214	0.00%
2023/11/15	23	25.02	4	26.05	26.40	19	6,533	0.29%
2023/11/14	3	23.73	2	24.20	24.00	1	6,253	0.02%
2023/11/13	17	23.92	17	23.85	24.00	0	6,126	0.00%
2023/11/10	12.1	24.02	26	23.59	23.60	-13.9	5,984	-0.23%
2023/11/09	28	24.91	8	25.33	24.75	20	5,704	0.35%
2023/11/08	2.3	26.87	4	26.71	26.60	-1.7	5,455	-0.03%
2023/11/07	2	27.15	3	27.00	27.75	-1	5,347	-0.02%
2023/11/03	0	0.00	0.1	25.20	24.05	-0.1	5,143	0.00%
2023/11/02	4	25.40	0	0.00	25.30	4	5,097	0.08%
2023/11/01	2	23.85	1	24.00	25.00	1	5,043	0.02%
2023/10/31	4	24.36	0	0.00	23.80	4	4,977	0.08%
2023/10/30	0	0.00	7	26.81	26.40	-7	4,858	-0.14%
2023/10/27	4.1	26.87	2	27.60	26.85	2.1	4,818	0.04%
2023/10/25	18	26.87	15	27.18	27.35	3	4,570	0.07%
2023/10/24	4	26.35	60	25.58	24.90	-56	3,707	-1.51%
2023/10/23	21	26.60	20	26.36	27.00	1	2,732	0.04%
2023/10/20	97	24.11	57	24.10	24.55	40	2,164	1.85%
2023/10/19	35	21.43	40	21.86	22.35	-5	1,449	-0.35%
2023/10/18	0	0.00	30	20.35	20.35	-30	972	-3.09%
2023/10/17	8	18.61	0	0.00	18.50	8	712	1.12%
2023/10/16	4	18.15	0	0.00	18.10	4	695	0.58%
2023/10/12	0	18.05	0	0.00	18.15	0	762	0.00%
2023/10/11	1	17.90	0	0.00	17.75	1	762	0.13%
2023/10/04	0	18.00	0	0.00	17.85	0	779	0.00%
2023/09/27	0	17.65	0	0.00	17.50	0	791	0.00%
2023/09/26	0	18.10	0	0.00	17.80	0	794	0.00%
2023/09/25	0	18.20	0	0.00	18.30	0	798	0.00%
2023/09/21	5	18.10	0	0.00	18.05	5	806	0.62%
2023/09/18	5	18.78	0	0.00	18.75	5	835	0.60%
2023/09/11	5	17.90	0	0.00	17.85	5	841	0.59%
2023/09/08	2	18.25	0	0.00	18.15	2	845	0.24%
2023/09/06	3	18.70	0	0.00	18.60	3	851	0.35%
2023/09/01	7	18.49	1	18.45	18.45	6	843	0.71%
2023/08/29	13	18.22	0	0.00	18.10	13	834	1.56%
2023/08/28	1	18.30	0	0.00	17.85	1	847	0.12%
2023/07/31	0.2	19.00	0	19.00	18.95	0.1	1,049	0.01%
2023/07/28	0	0.00	1	18.50	18.50	-1	1,019	-0.10%
2023/07/27	3	18.50	0	0.00	18.50	3	1,019	0.29%
2023/06/28	2	18.83	0	0.00	18.85	2	1,032	0.19%
2023/06/27	1	18.90	0	0.00	18.80	1	1,034	0.10%
2023/06/19	0	0.00	5	19.70	19.80	-5	1,027	-0.49%
2023/06/15	2	19.90	0	0.00	19.95	2	1,031	0.19%
2023/06/13	2	20.00	1	19.80	19.85	1	1,030	0.10%
2023/06/07	3	20.25	0	0.00	20.10	3	1,059	0.28%
2023/05/30	1	20.20	0	0.00	20.20	1	1,041	0.10%
2023/05/29	5	20.05	0	0.00	20.15	5	1,018	0.49%
2023/05/24	4	20.31	4	20.15	20.35	0	951	0.00%
2023/05/23	0	0.00	1	20.25	20.55	-1	859	-0.12%
2023/05/18	1	18.50	0	0.00	18.45	1	795	0.13%
2023/05/12	0.1	18.45	0	0.00	18.50	0.1	816	0.01%
2023/05/10	1	18.85	0	0.00	18.70	1	864	0.12%
2023/05/02	3	19.82	0	0.00	19.70	3	1,153	0.26%
2023/04/28	1	19.65	0	0.00	19.65	1	1,159	0.09%
2023/04/27	5	19.31	0	0.00	19.50	5	1,156	0.43%
2023/04/26	2	19.05	0	0.00	19.30	2	1,152	0.17%
2023/04/25	3	19.28	0	0.00	19.15	3	1,144	0.26%
2023/04/21	0	0.00	10	20.50	19.85	-10	1,127	-0.89%
2023/04/20	0.1	20.60	0	0.00	20.45	0.1	1,114	0.00%
2023/04/17	1.2	21.18	0	0.00	21.10	1.2	1,098	0.11%
2023/04/13	5.1	21.06	0	0.00	21.05	5.1	1,087	0.47%
2023/03/31	3	21.62	0	0.00	21.60	3	1,038	0.29%
2023/03/30	3	21.80	0	0.00	21.80	3	1,050	0.29%
2023/03/27	3	21.75	0	0.00	21.55	3	1,048	0.29%
2023/03/24	10	21.75	0	0.00	21.75	10	1,054	0.95%
2023/03/23	0	0.00	12	21.87	21.60	-12	1,054	-1.14%
2023/03/22	16	21.52	2	21.65	21.45	14	1,054	1.33%
2023/03/21	1	20.95	0	0.00	21.25	1	1,045	0.10%
2023/03/14	1	20.45	0	0.00	20.50	1	1,054	0.09%
2023/03/10	1	21.50	0	0.00	21.25	1	1,049	0.10%
2023/03/09	0.1	22.35	0	0.00	22.00	0.1	1,039	0.01%
2023/03/06	0	0.00	1	22.10	22.15	-1	1,035	-0.10%
2023/02/23	3	22.25	0	0.00	22.25	3	1,061	0.28%
2023/02/21	10	22.48	0	0.00	22.50	10	1,073	0.93%
2023/02/20	0	0.00	2	22.10	22.60	-2	1,076	-0.19%
2023/02/17	1	21.85	0	0.00	21.80	1	1,071	0.09%
2023/02/15	0	21.75	0	0.00	21.50	0	1,091	0.00%
2023/02/14	2	21.70	0	0.00	21.80	2	1,086	0.18%
2023/02/13	0	0.00	20	21.55	21.55	-20	1,094	-1.83%
2023/02/10	0	0.00	8	21.95	21.90	-8	1,088	-0.73%
2023/02/08	0	0.00	3	22.80	22.70	-3	1,067	-0.28%
2023/02/03	4	22.76	0	23.00	23.05	4	998	0.40%
2023/02/02	3	23.15	2	21.80	23.25	1	890	0.11%
2023/01/31	0	0.00	2	21.35	21.50	-2	743	-0.27%
2023/01/17	1	20.30	3	20.27	20.20	-2	727	-0.27%
2023/01/16	0	0.00	4	20.29	20.25	-4	740	-0.54%
2023/01/12	5	20.79	0	0.00	20.50	5	749	0.67%
2023/01/11	5	21.31	0	0.00	21.05	5	747	0.67%
2022/12/30	2	21.00	0	0.00	20.50	2	827	0.24%
2022/12/23	1	20.85	0	0.00	21.10	1	854	0.12%
2022/12/21	5	20.44	5	20.35	20.35	0	868	0.00%
2022/12/16	1	21.60	0	0.00	21.30	1	901	0.11%
2022/12/14	1	22.20	0	0.00	22.35	1	899	0.11%
2022/12/13	3	21.88	0	0.00	21.75	3	885	0.34%
2022/12/12	1	21.75	3	21.85	21.80	-2	890	-0.22%
2022/12/09	3	21.43	0	0.00	21.65	3	879	0.34%
2022/12/08	0	0.00	1	20.95	21.25	-1	877	-0.11%
2022/12/07	0	0.00	3	21.10	20.90	-3	882	-0.34%
2022/12/06	0	0.00	1	22.00	21.45	-1	881	-0.11%
2022/12/05	1	22.10	0	0.00	22.05	1	882	0.11%
2022/12/02	0	0.00	1	22.05	22.05	-1	875	-0.11%
2022/12/01	1	21.65	1	21.60	21.55	0	870	0.00%
2022/11/28	0	0.00	1	20.85	20.95	-1	893	-0.11%
2022/11/25	1	20.65	0	0.00	20.55	1	907	0.11%
2022/11/24	10	21.00	11	20.90	20.90	-1	907	-0.11%
2022/11/23	3	20.72	0	0.00	20.60	3	903	0.33%
2022/11/22	1	20.75	0	0.00	20.60	1	910	0.11%
2022/11/21	2	20.60	3	20.75	20.60	-1	914	-0.11%
2022/11/18	0	0.00	0	20.30	20.70	0	937	-0.01%
2022/11/17	1	20.05	5	20.15	20.20	-4	920	-0.43%
2022/11/16	1	20.10	0	0.00	20.10	1	922	0.11%
2022/11/15	0	0.00	1	19.80	19.80	-1	928	-0.11%
2022/11/09	3	19.10	0	0.00	19.35	3	975	0.31%
2022/11/04	0	18.70	2	18.80	18.80	-2	1,052	-0.19%
2022/11/03	0	0.00	1	18.70	18.70	-1	1,058	-0.09%
2022/10/27	1	18.10	0	0.00	18.05	1	1,085	0.09%
2022/10/26	15	17.82	0	0.00	17.75	15	1,096	1.37%
2022/10/21	2	17.50	2	17.35	17.10	0	1,110	0.00%
2022/10/20	0	17.75	0	0.00	17.60	0	1,123	0.00%
2022/10/19	0	18.35	0	0.00	18.00	0	1,134	0.00%
2022/10/13	3	17.78	13	17.08	16.95	-10	1,318	-0.76%
2022/10/11	0	0.00	10	19.00	18.95	-10	1,534	-0.65%
2022/10/06	3	20.60	0	0.00	20.50	3	1,561	0.19%
2022/10/05	2	20.80	0	0.00	20.40	2	1,571	0.13%
2022/10/04	3	20.40	0	0.00	20.50	3	1,578	0.19%
2022/10/03	2	20.15	0	0.00	20.05	2	1,574	0.13%
2022/09/30	8	19.76	0	0.00	20.10	8	1,586	0.50%
2022/09/29	0	0.00	2	19.40	19.55	-2	1,598	-0.13%
2022/09/28	1	18.70	2	19.40	18.70	-1	1,608	-0.06%
2022/09/27	1	20.10	0	0.00	20.15	1	1,603	0.06%
2022/09/26	0	0.00	1	20.65	20.00	-1	1,602	-0.06%
2022/09/15	9	22.88	0	0.00	22.80	9	1,642	0.55%
2022/09/08	0	0.00	3	23.05	23.05	-3	1,673	-0.18%
2022/09/07	3	22.70	0	0.00	22.70	3	1,685	0.18%
2022/09/06	4	23.00	6	22.95	23.00	-2	1,685	-0.12%
2022/09/01	1	24.60	4	24.65	24.60	-3	1,684	-0.18%
2022/08/30	2	24.90	0	0.00	25.05	2	1,690	0.12%
2022/08/25	2	26.20	0	0.00	25.80	2	1,683	0.12%
2022/08/24	0	0.00	2	25.10	25.05	-2	1,649	-0.12%
2022/08/23	2	24.80	1	24.60	24.95	1	1,655	0.06%
2022/08/22	1	24.85	0	0.00	24.80	1	1,658	0.06%
2022/08/19	3	25.50	1	25.70	25.45	2	1,650	0.12%
2022/08/16	0	0.00	15	25.45	25.15	-15	1,649	-0.91%
2022/08/15	12	25.31	0	0.00	25.30	12	1,632	0.73%
2022/08/12	5	25.00	0	0.00	25.05	5	1,598	0.31%
2022/08/11	1	24.45	0	0.00	24.40	1	1,580	0.06%
2022/07/21	0	0.00	3	24.58	25.05	-3	1,768	-0.17%
2022/07/20	7	24.96	2	24.60	24.50	5	1,738	0.29%
2022/07/19	3	24.53	2	24.50	24.30	1	1,685	0.06%
2022/07/18	24	25.38	23	25.46	24.95	1	1,672	0.06%
2022/07/15	0	0.00	4	25.40	25.40	-4	1,464	-0.27%
2022/07/13	10	22.70	0	0.00	22.65	10	1,484	0.67%
2022/07/08	4	22.91	2	23.30	22.90	2	1,546	0.13%
2022/07/04	3	22.25	2	22.35	22.25	1	1,575	0.06%
2022/07/01	3	22.17	2	22.60	21.80	1	1,588	0.06%
2022/06/30	0	0.00	11	22.95	22.95	-11	1,592	-0.69%
2022/06/29	2	24.45	0	0.00	24.40	2	1,585	0.13%
2022/06/28	0	0.00	1	24.80	24.75	-1	1,606	-0.06%
2022/06/27	0	0.00	3	25.00	25.40	-3	1,677	-0.18%
2022/06/22	2	24.40	2	24.30	24.45	0	1,912	0.00%
2022/06/21	10	25.70	0	0.00	25.75	10	1,965	0.51%
2022/06/20	2	24.90	2	24.85	24.30	0	2,094	0.00%
2022/06/17	2	25.30	0	0.00	25.40	2	2,116	0.09%
2022/06/16	0	0.00	12	26.08	26.00	-12	2,222	-0.54%
2022/06/15	0	0.00	2	26.85	26.85	-2	2,269	-0.09%
2022/06/13	0	0.00	11	27.28	27.05	-11	2,387	-0.46%
2022/06/09	1	29.20	0	0.00	29.05	1	2,456	0.04%
2022/06/08	2	29.30	1	29.45	29.30	1	2,481	0.04%
2022/06/06	3	28.92	0	0.00	28.90	3	2,540	0.12%
2022/05/30	2	29.13	0	0.00	29.10	2	2,686	0.07%
2022/05/24	0	0.00	3	29.55	28.55	-3	2,880	-0.10%
2022/05/23	3	29.45	3	29.40	29.45	0	2,895	0.00%
2022/05/19	2	29.23	1	29.50	29.45	1	3,016	0.03%
2022/05/18	2	29.18	0	0.00	29.00	2	3,096	0.06%
2022/05/17	0	0.00	1	29.30	29.30	-1	3,199	-0.03%
2022/05/12	0	0.00	15	26.98	26.80	-15	4,057	-0.37%
2022/05/11	4	27.50	0	0.00	27.55	4	4,288	0.09%
2022/05/10	0	0.00	1	26.20	27.95	-1	4,442	-0.02%
2022/05/09	1	26.90	1	27.45	26.90	0	4,615	0.00%
2022/05/05	6	28.28	0	0.00	28.30	6	4,757	0.13%
2022/05/04	1	27.15	2	27.13	27.15	-1	4,827	-0.02%
2022/05/03	0	0.00	1	26.85	26.95	-1	4,946	-0.02%
2022/04/29	6	26.89	1	26.40	26.55	5	5,116	0.10%
2022/04/28	11	26.45	0	0.00	26.45	11	5,461	0.20%
2022/04/27	0	0.00	15	25.30	26.00	-15	5,861	-0.26%
2022/04/25	1	26.80	0	0.00	27.00	1	5,982	0.02%
2022/04/22	2	28.70	1	29.00	28.60	1	6,040	0.02%
2022/04/20	0	0.00	0.6	29.80	29.65	-0.6	6,246	-0.01%
2022/04/19	1	29.35	10	29.35	29.25	-9	6,376	-0.14%
2022/04/15	0	0.00	1	30.70	29.90	-1	6,927	-0.01%
2022/04/14	1	31.20	1	31.50	30.95	0	7,199	0.00%
2022/04/13	2	31.35	1	31.40	31.60	1	7,407	0.01%
2022/04/12	2	30.90	0	0.00	30.90	2	7,741	0.03%
2022/04/11	1	31.10	2	31.65	31.05	-1	8,090	-0.01%
2022/04/08	1	32.55	0	0.00	32.90	1	8,425	0.01%
2022/04/01	1	33.60	1	34.00	33.95	0	12,304	0.00%
2022/03/31	0	0.00	13	33.77	33.95	-13	13,039	-0.10%
2022/03/30	6	34.30	5	34.35	34.05	1	13,834	0.01%
2022/03/29	16	33.94	17	33.60	33.50	-1	14,102	-0.01%
2022/03/28	0	0.00	1	34.73	35.00	-1	14,709	-0.01%
2022/03/25	3	34.50	12.6	34.60	34.40	-9.6	15,730	-0.06%
2022/03/24	3	34.55	2	34.70	34.60	1	16,371	0.01%
2022/03/23	16.6	34.85	1	34.80	34.95	15.6	16,647	0.09%
2022/03/22	10	34.23	1.2	34.21	34.05	8.8	16,885	0.05%
2022/03/21	6	33.99	12	34.01	33.70	-6	16,884	-0.04%
2022/03/18	3	33.85	5	33.86	34.10	-2	16,919	-0.01%
2022/03/17	13	33.47	12	33.29	33.50	1	16,932	0.01%
2022/03/11	0	32.50	0	0.00	32.75	0	17,156	0.00%
2022/03/09	0	0.00	0.1	31.50	31.55	-0.1	17,392	0.00%
2022/03/08	0	0.00	13	30.61	30.20	-13	17,524	-0.07%
2022/03/07	1	31.10	11	31.19	31.00	-10	17,583	-0.06%
2022/03/04	0	0.00	3	32.70	32.55	-3	17,651	-0.02%
2022/03/03	0	0.00	7	33.21	32.95	-7	17,787	-0.04%
2022/03/02	3	33.03	2	32.80	33.15	1	17,964	0.01%
2022/03/01	2	32.38	3	32.27	33.20	-1	18,097	-0.01%
2022/02/25	3	31.55	4	31.51	31.60	-1	18,323	-0.01%
2022/02/24	11.1	32.01	26	31.59	30.75	-15	18,735	-0.08%
2022/02/23	1	32.70	0	0.00	32.75	1	19,058	0.01%
2022/02/22	5	32.58	3	32.33	32.30	2	19,718	0.01%
2022/02/21	11	33.63	2	33.40	33.55	9	21,091	0.04%
2022/02/18	5	34.24	26	34.19	34.05	-21	22,449	-0.09%
2022/02/17	19	34.70	3	34.72	33.75	16	23,092	0.07%
2022/02/16	16	34.89	13	34.98	35.00	3	23,287	0.01%
2022/02/15	49	35.14	3	35.22	34.90	46	23,019	0.20%
2022/02/14	11	38.77	4	38.38	38.75	7	22,629	0.03%
2022/02/11	2	39.00	5	38.77	39.80	-3	22,499	-0.01%
2022/02/10	18	38.68	14	38.08	38.40	4	22,273	0.02%
2022/02/09	10	37.00	13	37.68	38.80	-3	22,115	-0.01%
2022/02/08	0	0.00	7	36.66	37.30	-7	21,923	-0.03%
2022/02/07	0	0.00	5	35.84	36.05	-5	21,854	-0.02%
2022/01/26	5	34.95	2	34.80	34.70	3	21,781	0.01%
2022/01/25	11	35.68	11	36.41	35.50	0	21,700	0.00%
2022/01/24	11.1	36.11	27	36.79	36.30	-15.9	21,606	-0.07%
2022/01/21	6	38.73	6.5	39.07	37.80	-0.5	21,502	0.00%
2022/01/20	38.6	39.54	17	39.66	40.35	21.6	21,161	0.10%
2022/01/19	2	37.50	12	37.64	37.85	-10	20,752	-0.05%
2022/01/18	5	37.10	1	37.65	37.20	4	20,681	0.02%
2022/01/17	4	37.44	4	37.31	37.30	0	20,552	0.00%
2022/01/14	2	35.73	6	36.80	35.95	-4	20,443	-0.02%
2022/01/13	10	36.82	1	36.85	37.10	9	20,335	0.04%
2022/01/12	2	37.50	8	37.70	37.45	-6	20,214	-0.03%
2022/01/11	33	38.43	33.2	38.42	37.55	-0.2	20,073	0.00%
2022/01/10	5	37.85	9	38.49	38.45	-4	19,660	-0.02%
2022/01/07	21	37.66	28	37.69	37.35	-7	19,465	-0.04%
2022/01/06	20	39.18	20	39.50	39.50	0	19,166	0.00%
2022/01/05	7	40.76	74	39.92	39.50	-67	18,951	-0.35%
2022/01/04	6	41.07	19	40.58	40.25	-13	18,610	-0.07%
2022/01/03	29	41.59	35	41.91	41.15	-6	18,251	-0.03%
2021/12/30	81	42.34	34.1	42.07	41.95	46.9	17,911	0.26%
2021/12/29	60	42.73	53.4	42.26	42.10	6.6	17,373	0.04%
2021/12/28	85.7	40.88	48	40.97	40.50	37.7	15,699	0.24%
2021/12/27	26	39.98	116.6	40.56	42.70	-90.6	14,005	-0.65%	大賣/
2021/12/24	148	39.76	72	39.53	38.85	76	13,294	0.57%	大買/
2021/12/23	17	38.75	14	38.58	37.80	3	12,482	0.02%
2021/12/22	37	38.47	42	38.72	38.50	-5	12,182	-0.04%
2021/12/21	44	38.22	38	38.06	38.45	6	11,477	0.05%
2021/12/20	11	35.92	1	36.40	36.05	10	10,414	0.10%
2021/12/17	12	34.93	8	34.47	33.65	4	9,733	0.04%
2021/12/16	2	35.15	3	35.93	36.05	-1	9,412	-0.01%
2021/12/14	1	31.85	1	31.95	32.30	0	9,050	0.00%
2021/12/09	3	34.47	7	34.41	34.50	-4	8,842	-0.05%
2021/12/08	0	0.00	0.7	33.40	33.95	-0.7	8,733	-0.01%
2021/12/07	3	33.27	4	32.70	32.60	-1	8,647	-0.01%
2021/12/06	5	33.86	0	0.00	33.40	5	8,549	0.06%
2021/12/03	6	34.55	5	35.20	34.55	1	8,465	0.01%
2021/12/02	5	34.14	0	0.00	33.55	5	8,302	0.06%
2021/12/01	0	0.00	2	33.85	34.80	-2	8,172	-0.02%
2021/11/30	3	33.68	3	33.97	33.90	0	8,102	0.00%
2021/11/29	7.1	33.60	3	33.27	33.10	4.1	8,091	0.05%
2021/11/26	2	33.18	2	33.30	32.85	0	7,950	0.00%
2021/11/25	11	35.42	13	35.01	34.80	-2	7,753	-0.03%
2021/11/24	11	36.11	24	35.51	35.90	-13	7,591	-0.17%
2021/11/23	23	35.93	10	35.65	34.95	13	7,330	0.18%
2021/11/22	21	38.65	20	38.87	38.80	1	6,895	0.01%
2021/11/19	14.2	38.18	4	38.83	39.20	10.2	6,507	0.16%
2021/11/18	43	38.73	43	39.12	38.50	0	5,837	0.00%
2021/11/17	40	35.66	46	35.77	37.60	-6	4,400	-0.14%
2021/11/16	6	34.17	26.3	34.19	34.20	-20.3	3,005	-0.67%
2021/11/15	0	0.00	1	31.60	31.10	-1	2,274	-0.04%
2021/11/12	0	0.00	2	29.08	28.75	-2	1,980	-0.10%
2021/11/11	1	28.90	0	0.00	28.60	1	2,165	0.05%
2021/11/02	0	0.00	16	27.93	27.25	-16	2,299	-0.70%
2021/11/01	5	27.95	0	0.00	28.00	5	2,317	0.22%
2021/10/05	7	23.95	0	0.00	24.30	7	5,241	0.13%
2021/10/01	0	0.00	7	25.00	24.35	-7	5,272	-0.13%
2021/09/30	1	25.90	5	25.95	25.95	-4	5,252	-0.08%
2021/09/29	0	0.00	3	25.85	25.50	-3	5,263	-0.06%
2021/09/16	1	27.05	0	0.00	27.05	1	5,331	0.02%
2021/09/13	0	0.00	3	29.45	29.30	-3	5,467	-0.05%
2021/09/10	3	29.55	0	0.00	30.25	3	5,451	0.06%
2021/09/07	3	29.33	3	28.90	28.90	0	5,441	0.00%
2021/09/06	1	29.75	0	0.00	29.10	1	5,416	0.02%
2021/09/03	0	0.00	1	30.70	30.25	-1	5,398	-0.02%
2021/09/02	8	30.46	1	30.65	30.15	7	5,393	0.13%
2021/08/30	0	0.00	2	29.10	29.10	-2	5,285	-0.04%
2021/08/27	2	28.70	0	0.00	28.80	2	5,387	0.04%
2021/08/24	0	0.00	1	27.20	27.00	-1	5,391	-0.02%
2021/08/23	0	0.00	2	27.10	27.05	-2	5,400	-0.04%
2021/08/20	0	0.00	3	26.23	25.75	-3	5,402	-0.06%
2021/08/19	5	26.60	3	26.57	26.00	2	5,399	0.04%
2021/08/18	2	25.85	2	26.00	27.40	0	5,390	0.00%
2021/08/17	2	27.35	0	0.00	26.55	2	5,404	0.04%
2021/08/12	0	0.00	1	29.00	29.35	-1	5,205	-0.02%
2021/08/11	0	0.00	4	28.30	28.30	-4	5,234	-0.08%
2021/08/10	0	0.00	13	29.73	29.55	-13	5,218	-0.25%
2021/08/09	11	30.02	12	30.09	29.60	-1	5,237	-0.02%
2021/08/06	6	30.88	2	31.25	30.65	4	5,251	0.08%
2021/08/05	0	0.00	1	30.30	30.50	-1	5,237	-0.02%
2021/08/04	0	0.00	1	30.80	30.40	-1	5,317	-0.02%
2021/08/03	2	30.40	5	30.36	30.70	-3	5,392	-0.06%
2021/08/02	3	30.15	0	0.00	29.70	3	5,327	0.06%
2021/07/30	15	30.09	13	30.27	29.65	2	5,358	0.04%
2021/07/27	2	30.80	16	32.25	30.40	-14	5,510	-0.25%
2021/07/26	24	32.74	12	32.75	31.95	12	5,751	0.21%
2021/07/23	6	32.09	2	31.68	32.75	4	5,687	0.07%
2021/07/22	8	31.08	5	31.31	32.15	3	5,445	0.06%
2021/07/21	2	30.55	0	0.00	29.85	2	5,087	0.04%
2021/07/20	5	28.70	0	0.00	28.60	5	4,914	0.10%
2021/07/19	2	29.45	1	29.05	29.00	1	4,937	0.02%
2021/07/16	1	29.25	0	0.00	29.55	1	4,978	0.02%
2021/07/15	19	32.11	9	32.69	29.75	10	5,020	0.20%
2021/07/14	11	30.88	0	0.00	31.00	11	4,303	0.26%
2021/07/13	2	29.88	8	29.83	29.20	-6	4,212	-0.14%
2021/07/12	1	29.65	1	29.65	30.00	0	4,084	0.00%
2021/07/09	1	28.35	0	0.00	28.40	1	3,924	0.03%
2021/07/06	0	0.00	4	28.01	27.95	-4	4,063	-0.10%
2021/07/05	3	28.60	0	0.00	28.30	3	4,169	0.07%
2021/07/01	5	27.10	2	27.70	27.10	3	4,503	0.07%
2021/06/29	0	0.00	1	28.10	27.40	-1	4,592	-0.02%
2021/06/28	0	0.00	2	27.90	28.00	-2	4,656	-0.04%
2021/06/24	6	28.20	2	28.40	28.50	4	4,636	0.09%
2021/06/23	1	27.05	1	27.90	27.70	0	4,510	0.00%
2021/06/18	2	27.50	0	0.00	27.10	2	4,538	0.04%
2021/06/15	5	27.50	0	0.00	27.55	5	4,734	0.11%
2021/06/10	0	0.00	1	27.65	27.55	-1	5,292	-0.02%
2021/05/31	1	26.55	0	0.00	26.50	1	5,655	0.02%
2021/05/25	0	0.00	1	25.55	25.40	-1	5,697	-0.02%
2021/05/20	1	23.60	0	0.00	23.30	1	5,729	0.02%
2021/05/13	5	23.30	0	0.00	22.95	5	5,788	0.09%
2021/05/11	4	25.76	3	27.50	25.50	1	5,694	0.02%
2021/05/10	1	28.00	10	27.98	27.75	-9	5,618	-0.16%
2021/05/07	2	28.23	1	28.80	28.70	1	5,622	0.02%
2021/05/06	1	28.20	1	27.60	27.60	0	5,592	0.00%
2021/05/05	4	28.75	4	28.55	28.00	0	5,559	0.00%
2021/05/04	2	29.28	7	29.12	28.95	-5	5,481	-0.09%
2021/05/03	14	31.87	0	0.00	31.50	14	5,347	0.26%
2021/04/29	0	0.00	6	35.00	35.00	-6	5,012	-0.12%
2021/04/28	1	32.00	0	0.00	31.85	1	4,911	0.02%
2021/04/27	5	31.85	0	0.00	31.35	5	4,868	0.10%
2021/04/22	10	32.20	1	32.30	30.20	9	4,736	0.19%
2021/04/21	11	31.47	21	31.50	31.75	-10	4,716	-0.21%
2021/04/20	13	30.59	0	0.00	30.85	13	4,625	0.28%
2021/04/15	1	29.65	1	30.35	30.45	0	4,835	0.00%
2021/04/14	0	0.00	4	29.23	29.75	-4	4,875	-0.08%
2021/04/12	0	0.00	2	31.50	31.40	-2	5,074	-0.04%
2021/04/09	1	32.40	0	0.00	31.45	1	5,308	0.02%
2021/04/08	3	31.72	4	32.05	32.50	-1	5,258	-0.02%
2021/04/07	8	31.59	0	0.00	31.55	8	5,053	0.16%
2021/04/06	2	31.13	0	0.00	30.80	2	4,980	0.04%
2021/04/01	0	0.00	2.6	30.52	30.55	-2.6	5,039	-0.05%
2021/03/31	0	0.00	5	30.32	30.25	-5	5,029	-0.10%
2021/03/26	1	29.60	0	0.00	29.45	1	5,136	0.02%
2021/03/25	3	29.90	1	30.05	29.40	2	5,195	0.04%
2021/03/24	0	0.00	1	30.00	29.55	-1	5,198	-0.02%
2021/03/22	0	0.00	1	30.75	30.75	-1	5,186	-0.02%
2021/03/19	3	29.47	0	0.00	30.15	3	5,115	0.06%
2021/03/18	1	30.10	0	0.00	29.95	1	5,102	0.02%
2021/03/17	4	30.05	15	30.40	29.85	-11	5,176	-0.21%
2021/03/16	30	31.59	20	31.05	31.05	10	5,162	0.19%
2021/03/15	0	0.00	23	30.08	30.65	-23	4,861	-0.47%
2021/03/12	4	28.13	0	0.00	27.90	4	5,045	0.08%
2021/03/11	5	27.45	2	27.75	27.70	3	5,136	0.06%
2021/03/10	5	27.10	0	0.00	27.25	5	5,216	0.10%
2021/03/09	0	0.00	4	26.89	26.75	-4	5,271	-0.08%
2021/03/08	4	27.81	0.1	28.30	27.60	3.9	5,408	0.07%
2021/03/05	9	28.62	0	0.00	28.50	9	5,581	0.16%
2021/03/04	7	28.72	3	28.53	28.60	4	5,586	0.07%
2021/03/03	1	27.45	0	0.00	27.85	1	5,597	0.02%
2021/03/02	5	29.00	0	0.00	28.35	5	5,806	0.09%
2021/02/24	2	29.28	0	0.00	28.65	2	7,997	0.03%
2021/02/23	1	29.05	0	0.00	29.00	1	9,073	0.01%
2021/02/22	0.1	29.00	0	0.00	28.90	0.1	9,334	0.00%
2021/02/19	3	28.88	11	29.15	29.15	-8	9,409	-0.09%
2021/02/18	10	29.40	1	28.20	29.95	9	9,480	0.09%
2021/02/17	1	28.05	4	27.90	28.20	-3	9,364	-0.03%
2021/02/01	1	24.50	1	25.65	25.95	0	9,590	0.00%
2021/01/29	1	26.15	1	26.85	25.65	0	9,685	0.00%
2021/01/28	1	26.80	0	0.00	26.60	1	9,714	0.01%
2021/01/27	1	27.35	0	0.00	27.40	1	9,929	0.01%
2021/01/22	1	27.25	2	26.95	27.40	-1	10,238	-0.01%
2021/01/21	1	27.10	2	27.15	26.90	-1	10,427	-0.01%
2021/01/20	0	0.00	2	27.00	26.80	-2	10,967	-0.02%
2021/01/19	2	28.55	0	0.00	28.30	2	11,098	0.02%
2021/01/15	0	0.00	2	28.45	28.60	-2	12,225	-0.02%
2021/01/13	2	29.00	0	0.00	28.80	2	12,598	0.02%
2021/01/12	0	0.00	2	28.73	28.35	-2	12,580	-0.02%
2021/01/11	1	29.00	1	29.40	29.10	0	12,496	0.00%
2021/01/07	0	0.00	2	30.60	30.60	-2	12,288	-0.02%
2021/01/06	2	30.43	0	0.00	30.40	2	12,229	0.02%
2021/01/05	7	32.64	9	32.81	32.35	-2	12,069	-0.02%
2021/01/04	4	32.76	3	32.83	33.50	1	12,059	0.01%
2020/12/30	3	31.68	3	31.68	31.55	0	11,785	0.00%
2020/12/29	1	31.30	2	31.15	30.60	-1	11,705	-0.01%
2020/12/28	3	31.93	1	32.60	31.45	2	11,649	0.02%
2020/12/25	3	31.58	2	31.48	31.60	1	11,527	0.01%
2020/12/24	1	31.30	0	0.00	31.30	1	11,481	0.01%
2020/12/23	0	0.00	2	31.23	31.10	-2	11,414	-0.02%
2020/12/21	1	29.35	0	0.00	30.50	1	11,318	0.01%
2020/12/18	1	30.40	0	0.00	30.30	1	11,252	0.01%
2020/12/16	2	30.60	2	30.60	30.50	0	11,203	0.00%
2020/12/11	1	30.35	1	30.75	30.75	0	11,187	0.00%
2020/12/10	1	31.70	3.3	31.80	31.80	-2.3	11,294	-0.02%
2020/12/09	4	32.33	6	32.23	32.25	-2	11,269	-0.02%
2020/12/08	8	32.18	3	32.37	32.35	5	11,115	0.04%
2020/12/07	1	31.05	1	30.35	30.35	0	10,796	0.00%
2020/12/04	2	31.08	0	0.00	30.90	2	10,693	0.02%
2020/12/03	2	31.43	2	30.70	30.70	0	10,603	0.00%
2020/12/02	1	30.80	0	0.00	31.00	1	10,529	0.01%
2020/12/01	3	32.07	0	0.00	32.30	3	10,377	0.03%
2020/11/30	2	30.98	2	30.80	30.80	0	10,174	0.00%
2020/11/27	2	31.40	2	31.60	31.60	0	10,085	0.00%
2020/11/26	5	32.15	5.8	31.65	31.60	-0.8	9,960	-0.01%
2020/11/25	6	32.48	15	32.79	32.90	-9	9,749	-0.09%
2020/11/24	4	34.10	8	32.88	32.35	-4	9,307	-0.04%
2020/11/23	26	35.64	25	35.54	34.45	1	8,807	0.01%
2020/11/20	18	34.24	30	34.21	34.25	-12	7,540	-0.16%
2020/11/19	1	30.55	2	30.70	32.05	-1	6,443	-0.02%
2020/11/18	5	29.07	0	0.00	29.15	5	6,167	0.08%
2020/11/12	1	28.40	0	0.00	27.65	1	6,186	0.02%
2020/11/09	0	0.00	1	28.55	28.30	-1	6,107	-0.02%
2020/11/06	2	29.10	0	0.00	28.75	2	6,048	0.03%
2020/11/04	3	29.62	5	29.68	28.55	-2	5,975	-0.03%
2020/10/29	4	29.59	3	30.10	30.25	1	5,724	0.02%
2020/10/28	5	30.40	3	30.75	29.60	2	5,549	0.04%
2020/10/27	1	29.00	1	29.70	29.00	0	4,977	0.00%
2020/10/26	28	28.62	26	28.15	29.60	2	4,874	0.04%
2020/10/23	0	0.00	1	28.00	28.15	-1	4,240	-0.02%
2020/10/22	4	27.20	6	26.60	25.60	-2	4,063	-0.05%
2020/10/21	3	26.15	2	26.95	27.20	1	4,189	0.02%
2020/10/20	1	25.00	1	24.75	24.75	0	4,601	0.00%
2020/10/16	0	0.00	20	24.30	24.15	-20	4,769	-0.42%
2020/10/12	0	0.00	1	25.40	24.80	-1	5,011	-0.02%
2020/10/08	21	24.85	1	24.50	24.60	20	4,909	0.41%
2020/10/07	1	23.95	1	24.10	24.30	0	4,939	0.00%
2020/10/06	0	0.00	1	23.40	23.55	-1	5,031	-0.02%
2020/09/30	4	23.05	4	22.99	23.15	0	5,320	0.00%
2020/09/24	3	24.00	3	23.70	23.50	0	7,220	0.00%
2020/09/23	1	24.65	1	24.30	24.15	0	7,308	0.00%
2020/09/18	1	25.20	0	0.00	25.45	1	7,721	0.01%
2020/09/16	8	25.43	8	25.58	25.10	0	8,419	0.00%
2020/09/15	8	27.04	12	26.32	26.25	-4	8,361	-0.05%
2020/09/14	2	25.48	2	26.35	26.60	0	8,192	0.00%
2020/09/11	1	24.20	0	0.00	24.20	1	8,199	0.01%
2020/09/10	2	24.50	0	0.00	24.15	2	8,205	0.02%
2020/09/07	0	0.00	1	24.50	24.20	-1	8,243	-0.01%
2020/09/03	0	0.00	4	25.00	24.70	-4	8,335	-0.05%
2020/08/25	6	24.92	6	24.71	24.75	0	8,569	0.00%
2020/08/24	2	24.75	2	24.45	24.45	0	8,550	0.00%
2020/08/21	0	0.00	1	24.45	24.60	-1	8,555	-0.01%
2020/08/20	1	23.45	0	0.00	23.85	1	8,522	0.01%
2020/08/19	10	26.19	11	26.50	26.00	-1	8,427	-0.01%
2020/08/18	9	26.60	11	26.52	26.20	-2	8,396	-0.02%
2020/08/17	3	28.20	14	27.74	28.40	-11	8,285	-0.13%
2020/08/14	1	27.80	4	27.75	27.80	-3	8,243	-0.04%
2020/08/12	14	26.45	14	26.44	26.90	0	8,265	0.00%
2020/08/11	0.4	26.70	0	0.00	26.80	0.4	8,280	0.00%
2020/08/10	1	28.40	1	28.10	27.90	0	8,278	0.00%
2020/08/07	0	0.00	10	28.00	28.10	-10	8,298	-0.12%
2020/08/06	5.1	30.15	3.5	29.05	28.65	1.5	8,263	0.02%
2020/08/05	0	0.00	1	28.10	28.50	-1	8,069	-0.01%
2020/08/04	3	28.30	3	28.45	27.90	0	8,049	0.00%
2020/08/03	3	28.15	4	28.30	28.00	-1	8,009	-0.01%
2020/07/30	9	28.06	15	27.97	28.30	-6	8,029	-0.07%
2020/07/29	4.1	27.43	7	26.77	27.25	-2.9	7,957	-0.04%
2020/07/28	23	28.09	20	28.40	27.40	3	7,841	0.04%
2020/07/27	42	31.38	19	31.12	30.40	23	7,617	0.30%
2020/07/24	25	31.02	37	31.48	32.10	-12	7,181	-0.17%
2020/07/23	1	29.50	0	0.00	29.20	1	6,628	0.02%
2020/07/22	2	29.60	0	0.00	29.60	2	6,567	0.03%
2020/07/16	1	28.25	0	0.00	28.15	1	6,363	0.02%
2020/07/15	5	28.58	0	0.00	27.50	5	6,347	0.08%
2020/07/14	2	28.10	0	0.00	27.90	2	6,334	0.03%
2020/07/13	0	0.00	5	27.66	29.60	-5	6,287	-0.08%
2020/07/10	4.4	29.05	2	29.00	28.95	2.4	6,155	0.04%
2020/07/09	4	31.70	11	32.85	31.40	-7	6,083	-0.12%
2020/07/08	24	33.86	11	33.62	33.00	13	5,942	0.22%
2020/07/07	14	33.60	10	33.86	34.20	4	5,589	0.07%
2020/07/06	16	30.47	1	31.60	32.15	15	4,892	0.31%
2020/07/03	15	28.32	19	28.59	29.25	-4	4,582	-0.09%
2020/07/02	10	26.60	1	26.60	26.60	9	4,051	0.22%
2020/07/01	22	22.75	20	24.20	24.20	2	3,952	0.05%
2020/06/29	20	24.18	23	23.36	23.60	-3	3,652	-0.08%
2020/06/24	24	23.95	76	23.89	23.80	-52	3,517	-1.48%
2020/06/23	59	24.65	11	24.47	23.65	48	3,383	1.42%
2020/06/22	0	0.00	3.8	22.95	22.95	-3.8	2,833	-0.13%
2020/06/19	2	20.90	0	0.00	20.90	2	2,835	0.07%
2020/06/10	1	17.70	0	0.00	17.60	1	2,822	0.04%
2020/06/01	0	0.00	6	17.30	18.10	-6	3,347	-0.18%
2020/05/28	0	0.00	1	17.35	16.65	-1	3,311	-0.03%
2020/05/20	1	17.20	1	17.40	17.05	0	3,413	0.00%
2020/05/19	0	0.00	2	16.75	17.00	-2	3,382	-0.06%
2020/05/18	2	17.50	0	0.00	16.80	2	3,366	0.06%
2020/05/15	1	17.20	0	0.00	17.05	1	3,320	0.03%
2020/05/13	0	0.00	1	17.00	17.05	-1	3,205	-0.03%
2020/04/24	1	14.70	0	0.00	14.65	1	3,181	0.03%
2020/04/22	0	0.00	5	14.75	14.60	-5	3,193	-0.16%
2020/04/21	5	15.00	0	0.00	14.45	5	3,198	0.16%
2020/04/06	6	12.70	6	12.85	12.95	0	3,132	0.00%
2020/03/30	2	12.35	0	0.00	12.45	2	3,156	0.06%
2020/03/27	2	12.75	0	0.00	12.25	2	3,176	0.06%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/24	3	11.70	0	0.00	11.95	3	3,159	0.09%
2020/03/20	1	12.45	0	0.00	12.35	1	3,270	0.03%
2020/03/18	0	0.00	3	13.35	12.80	-3	3,202	-0.09%
2020/03/17	0	0.00	3	13.70	13.10	-3	3,214	-0.09%
2020/03/16	2	15.50	2	15.00	14.30	0	3,185	0.00%
2020/03/13	3	15.75	4	15.83	15.80	-1	3,098	-0.03%
2020/03/12	17	18.25	11	18.03	17.50	6	2,996	0.20%
2020/03/11	4	18.60	0	0.00	18.20	4	2,638	0.15%
2020/03/10	1	16.90	0	0.00	17.15	1	2,373	0.04%
2020/03/03	1	17.45	0	0.00	17.45	1	2,253	0.04%
2020/02/25	1	17.45	2	17.60	18.00	-1	2,239	-0.04%
2020/02/21	0	0.00	1	17.90	17.80	-1	2,299	-0.04%
2020/02/20	2	18.05	0	0.00	17.95	2	2,447	0.08%
2020/02/11	0	0.00	1	15.95	15.90	-1	2,545	-0.04%
2020/02/07	1	16.45	0	0.00	15.95	1	2,625	0.04%
2020/02/05	4	16.35	0	0.00	16.20	4	2,852	0.14%
2020/01/31	1	16.40	6	15.95	15.95	-5	3,036	-0.16%
2020/01/20	5	18.35	0	0.00	18.20	5	3,153	0.16%
2020/01/16	0	0.00	1	18.45	18.20	-1	3,353	-0.03%
2020/01/15	1	18.25	2	18.30	18.05	-1	3,567	-0.03%
2020/01/14	2	18.00	0	0.00	18.60	2	3,668	0.05%
2020/01/13	1	17.85	0	0.00	17.90	1	3,796	0.03%
2020/01/10	1	17.85	1	18.00	17.80	0	4,358	0.00%
2020/01/09	1	18.20	3	17.57	18.40	-2	4,449	-0.04%
2020/01/06	1	17.35	0	0.00	17.35	1	4,967	0.02%
2020/01/03	2	17.90	10	17.76	17.75	-8	5,312	-0.15%
2020/01/02	2	17.95	0	0.00	18.00	2	5,705	0.04%
2019/12/31	0	0.00	1	17.95	17.90	-1	6,203	-0.02%
2019/12/27	0	0.00	0.1	17.95	17.95	-0.1	8,465	0.00%
2019/12/23	3	18.48	0	0.00	18.20	3	9,327	0.03%
2019/12/20	2	18.73	0	0.00	18.70	2	9,328	0.02%
2019/12/19	1	18.90	2	18.90	18.90	-1	9,385	-0.01%
2019/12/18	1	19.05	0	0.00	18.85	1	9,385	0.01%
2019/12/16	2	18.23	0	0.00	18.20	2	9,362	0.02%
2019/12/13	1	17.95	5	18.00	18.05	-4	9,373	-0.04%
2019/12/12	7	18.29	0	0.00	17.90	7	9,555	0.07%
2019/12/11	2.1	18.16	1	18.15	18.40	1.1	9,579	0.01%
2019/12/10	1	17.90	0	0.00	17.90	1	9,626	0.01%
2019/11/28	1	18.60	0	0.00	18.45	1	10,491	0.01%
2019/11/19	5	19.05	5	19.34	19.35	0	10,952	0.00%
2019/11/18	0	0.00	1	19.35	19.40	-1	11,015	-0.01%
2019/11/11	1	17.30	8	17.30	17.10	-7	11,095	-0.06%
2019/11/07	8	17.95	1	18.00	17.85	7	11,173	0.06%
2019/11/06	0.5	18.20	2	18.50	18.30	-1.5	11,229	-0.01%
2019/11/05	12	19.37	2	19.45	18.90	10	11,211	0.09%
2019/11/04	4	21.00	2	20.90	20.75	2	11,288	0.02%
2019/10/22	4	12.79	10	12.80	12.60	-6	11,234	-0.05%
2019/10/21	1	12.85	53	13.10	12.85	-52	11,267	-0.46%
2019/10/18	4	13.45	0	0.00	13.40	4	11,359	0.04%
2019/10/17	0	0.00	9	13.50	13.55	-9	11,532	-0.08%
2019/10/16	0	0.00	20	13.90	13.60	-20	11,948	-0.17%
2019/10/14	214	14.19	191	13.60	13.60	23	12,085	0.19%	大買/大賣/
2019/10/09	1	14.20	4	14.05	14.30	-3	12,259	-0.02%
2019/10/08	6	14.10	0	0.00	14.10	6	12,546	0.05%
2019/10/07	6	14.60	13	14.62	14.30	-7	12,384	-0.06%
2019/10/04	4	13.80	0	0.00	14.00	4	11,820	0.03%
2019/10/03	4	13.85	16	13.79	13.70	-12	11,663	-0.10%
2019/10/02	1	13.25	5	13.50	14.00	-4	11,503	-0.03%
2019/09/27	15	13.61	5	13.56	13.45	10	11,058	0.09%
2019/09/25	0	0.00	4	14.40	14.50	-4	10,322	-0.04%
2019/09/24	44	14.45	79	14.45	14.30	-35	9,829	-0.36%
2019/09/23	122	13.54	36	13.39	14.00	86	8,719	0.99%	大買/
2019/09/20	0	0.00	13	12.53	12.85	-13	7,590	-0.17%
2019/09/19	1	11.25	4	11.63	11.70	-3	6,828	-0.04%
2019/09/18	2	11.25	0	0.00	11.20	2	6,718	0.03%
2019/09/17	3	11.30	0	0.00	11.25	3	6,714	0.04%
2019/09/12	1	11.55	1	11.50	11.40	0	6,679	0.00%
2019/09/10	4	11.43	1	11.40	11.35	3	6,614	0.05%
2019/09/06	1	11.80	0	0.00	11.70	1	6,571	0.02%
2019/09/05	5	11.95	2	12.25	11.75	3	6,568	0.05%
2019/09/04	3	11.60	0	0.00	11.90	3	6,586	0.05%
2019/09/03	2	11.55	2	11.70	11.45	0	6,510	0.00%
2019/09/02	2	11.55	4	11.70	11.60	-2	6,438	-0.03%
2019/08/30	2	11.55	0	0.00	11.55	2	6,404	0.03%
2019/08/28	0	0.00	1	11.70	11.55	-1	5,999	-0.02%
2019/08/26	0	11.35	0	0.00	11.35	0	5,777	0.00%
2019/08/23	0	0.00	7	11.57	11.50	-7	5,731	-0.12%
2019/08/22	5	11.50	21	11.45	11.40	-16	5,660	-0.28%
2019/08/21	3	11.83	0	0.00	11.65	3	5,538	0.05%
2019/08/19	2	11.45	2	11.60	11.55	0	5,280	0.00%
2019/08/16	2	11.25	31	11.26	11.30	-29	5,185	-0.56%
2019/08/15	0	0.00	53	11.33	11.10	-53	5,133	-1.03%
2019/08/13	20	11.30	0	0.00	11.30	20	4,980	0.40%
2019/08/12	20	11.40	0	0.00	11.80	20	4,881	0.41%
2019/08/08	0	0.00	3	11.05	11.05	-3	4,652	-0.06%
2019/08/07	20	10.40	10	10.30	10.05	10	4,580	0.22%
2019/08/05	8	10.85	0	0.00	10.60	8	4,498	0.18%
2019/08/01	0	0.00	2	11.50	11.20	-2	4,462	-0.04%
2019/07/31	3	11.33	0	0.00	11.30	3	4,394	0.07%
2019/07/30	4	11.05	0	0.00	11.05	4	4,383	0.09%
2019/07/26	14	12.20	1	12.45	11.65	13	4,311	0.30%
2019/07/25	1	11.95	1	12.05	12.10	0	4,237	0.00%
2019/07/24	11	11.80	2	11.65	11.90	9	4,191	0.21%
2019/07/23	0	0.00	15	11.80	11.75	-15	4,095	-0.37%
2019/07/22	10	12.45	0	0.00	12.20	10	3,954	0.25%
2019/07/19	10	12.30	5	12.30	12.50	5	3,741	0.13%
2019/07/18	5	11.70	0	0.00	11.90	5	3,469	0.14%
2019/07/17	0	0.00	10	11.28	11.70	-10	2,972	-0.34%
2019/07/16	0	0.00	16	11.06	11.20	-16	2,851	-0.56%
2019/07/15	35	10.55	10	10.46	11.10	25	2,618	0.95%
2019/07/12	36	9.78	31	10.05	10.20	5	2,193	0.23%
2019/07/10	5	9.21	0	0.00	9.14	5	1,792	0.28%
2019/07/05	0	0.00	3	9.51	9.53	-3	1,774	-0.17%
2019/07/04	2	9.42	0	0.00	9.69	2	1,754	0.11%
2019/07/03	0	0.00	1	9.65	9.40	-1	1,737	-0.06%
2019/06/26	1	9.19	0	0.00	9.20	1	1,778	0.06%
2019/06/24	0	0.00	1	9.48	9.36	-1	1,876	-0.05%
2019/06/20	2	9.70	0	0.00	9.71	2	2,043	0.10%
2019/06/14	20	9.98	20	9.65	9.66	0	2,225	0.00%
2019/05/31	1	9.53	0	0.00	9.48	1	1,907	0.05%
2019/05/30	0	0.00	0.3	9.53	9.39	-0.3	1,910	-0.02%
2019/05/28	1	9.30	0	0.00	9.31	1	1,906	0.05%
2019/05/24	2	9.28	0	0.00	9.38	2	1,913	0.10%
2019/05/22	1	8.83	0	0.00	8.85	1	1,987	0.05%
2019/05/16	6	9.45	1	9.47	9.30	5	2,089	0.24%
2019/05/15	1	9.85	0	0.00	9.53	1	2,091	0.05%
2019/05/13	0	0.00	10	9.40	9.16	-10	2,069	-0.48%
2019/05/09	0	0.00	5	9.71	9.61	-5	2,029	-0.25%
2019/05/06	0	0.00	14	10.19	10.05	-14	1,955	-0.72%
2019/05/02	12	10.38	5	10.50	10.50	7	1,889	0.37%
2019/04/15	1	12.70	0	0.00	12.70	1	1,642	0.06%
2019/04/12	3	12.60	0	0.00	12.60	3	1,867	0.16%
2019/04/10	10	13.40	0	0.00	13.35	10	1,842	0.54%
2019/03/29	8	13.73	0	0.00	13.55	8	1,741	0.46%
2019/03/28	1	13.45	0	0.00	13.55	1	1,703	0.06%
2019/03/26	0	0.00	5	13.50	13.50	-5	1,579	-0.32%
2019/03/25	3	13.93	15	13.80	13.65	-12	1,506	-0.80%
2019/03/19	10	12.85	0	0.00	12.85	10	1,266	0.79%
2019/03/14	1	12.40	0	0.00	12.45	1	1,267	0.08%
2019/03/13	2	12.50	0	0.00	12.50	2	1,323	0.15%
2019/03/12	10	12.30	0	0.00	12.20	10	1,325	0.75%
2019/03/11	0	0.00	1	12.20	12.15	-1	1,339	-0.07%
2019/02/20	2	12.45	3	12.55	12.35	-1	1,207	-0.08%
2019/02/19	0	0.00	5	12.75	12.60	-5	1,182	-0.42%
2019/01/18	0	0.00	5	12.00	12.00	-5	1,103	-0.45%
2019/01/11	7	11.84	0	0.00	11.75	7	1,107	0.63%
2019/01/08	0.1	11.85	5	11.95	11.75	-4.9	1,115	-0.44%
2019/01/07	0	0.00	1	11.75	11.95	-1	1,118	-0.09%
2019/01/04	6	11.71	0	0.00	11.70	6	1,128	0.53%
2018/12/26	1	11.15	0	0.00	11.00	1	906	0.11%
2018/12/20	2	11.65	0	0.00	11.55	2	906	0.22%
2018/12/17	0	0.00	3	11.85	11.85	-3	895	-0.33%
2018/12/14	5	12.90	5	12.43	12.20	0	879	0.00%
2018/12/11	3	12.30	0	0.00	12.10	3	775	0.39%
2018/12/06	3	12.30	3	11.80	11.60	0	729	0.00%
2018/12/05	0	0.00	3	11.65	12.05	-3	677	-0.44%
2018/12/04	3	12.05	0	0.00	11.90	3	678	0.44%
2018/11/14	3	10.20	0	0.00	10.50	3	567	0.53%
2018/10/24	0	0.00	2	10.35	10.20	-2	540	-0.37%
2018/10/16	5	10.50	0	0.00	10.45	5	547	0.91%
2018/10/12	0	0.00	3	10.45	10.25	-3	567	-0.53%
2018/10/01	0	0.00	1	12.90	12.75	-1	638	-0.16%
2018/09/06	0	0.00	2	13.15	13.00	-2	1,384	-0.14%
2018/08/30	0	0.00	1	13.25	13.30	-1	1,601	-0.06%
2018/08/16	0	0.00	1	13.15	13.10	-1	1,853	-0.05%
2018/07/20	2	14.05	0	0.00	14.05	2	1,979	0.10%
2018/07/19	0	0.00	1	14.20	14.20	-1	1,978	-0.05%
2018/07/16	1	14.60	0	0.00	14.55	1	1,946	0.05%
2018/07/03	3	16.32	0	0.00	16.40	3	1,914	0.16%
2018/06/22	0	0.00	5	16.00	16.00	-5	1,549	-0.32%
2018/06/20	0	0.00	1	15.60	15.60	-1	1,514	-0.07%
2018/06/19	1	15.90	0	0.00	15.50	1	1,510	0.07%
2018/06/13	1	16.40	1	16.00	15.60	0	1,458	0.00%
2018/06/06	3	15.55	3	15.65	15.70	0	1,356	0.00%
2018/05/31	0	0.00	13	14.75	14.70	-13	1,299	-1.00%
2018/05/30	3	15.00	0	0.00	14.80	3	1,309	0.23%
2018/05/14	5	13.90	0	0.00	14.25	5	1,369	0.37%
2018/05/04	1	13.75	0	0.00	13.75	1	1,584	0.06%
2018/04/12	3	14.50	0	0.00	14.50	3	2,460	0.12%
2018/04/03	0	0.00	2	15.05	15.00	-2	2,520	-0.08%
2018/03/29	2	15.25	0	0.00	15.25	2	2,546	0.08%
2018/03/28	0	0.00	4	15.70	15.50	-4	2,538	-0.16%
2018/03/27	4	15.45	0	0.00	15.25	4	2,535	0.16%
2018/03/23	0	0.00	1	15.45	15.50	-1	2,535	-0.04%
2018/03/08	1	16.95	0	0.00	17.00	1	2,705	0.04%
2018/02/27	1	16.80	0	0.00	16.50	1	2,972	0.03%
2018/01/24	0	0.00	5	18.26	18.45	-5	3,810	-0.13%
2018/01/22	0	0.00	10	18.25	18.35	-10	3,878	-0.26%
2018/01/19	5	18.00	0	0.00	18.20	5	4,186	0.12%
2018/01/18	10	18.45	2	18.80	18.20	8	4,325	0.18%
2018/01/17	0	0.00	2	18.20	18.05	-2	4,223	-0.05%
2018/01/12	0	0.00	1	16.70	16.75	-1	4,194	-0.02%
2018/01/11	0	0.00	5	16.40	16.50	-5	4,227	-0.12%
2018/01/08	0	0.00	1	16.95	17.00	-1	4,320	-0.02%