揚智 (3041)-元大-八德券商分點個股進出

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
28.30
漲跌
▲0.80
漲幅
+2.91%
成交量
574張
產業
上市半導體類股▼1.21%
378人加入追蹤

立即追蹤
本地時間:14:30(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－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/11/21	0	0.00	1	28.10	28.30	-1	999	-0.10%
2024/11/20	0	0.00	1	27.40	27.50	-1	998	-0.10%
2024/11/19	2	27.50	2	28.13	27.50	0	999	0.00%
2024/11/14	1	27.80	0	0.00	27.50	1	1,010	0.10%
2024/11/13	0	0.00	1	26.75	28.65	-1	1,014	-0.10%
2024/11/12	11	27.33	0	0.00	27.20	11	1,019	1.08%
2024/11/11	0.2	30.10	1	33.65	30.00	-0.8	1,022	-0.08%
2024/10/30	0	0.00	1	19.70	19.75	-1	1,012	-0.10%
2024/10/29	1	19.70	0	0.00	19.70	1	994	0.10%
2024/10/28	0	0.00	1	19.95	19.95	-1	986	-0.10%
2024/10/25	1	20.20	0	0.00	20.20	1	978	0.10%
2024/10/24	0	0.00	1	20.75	20.15	-1	978	-0.10%
2024/10/23	4	20.76	2.1	21.09	20.75	1.9	969	0.20%
2024/10/22	5	21.13	7	21.10	21.20	-2	957	-0.21%
2024/10/21	4	20.75	2.1	20.80	20.75	1.9	954	0.20%
2024/10/18	7	20.62	0	0.00	20.50	7	972	0.72%
2024/10/14	0	0.00	0	20.65	21.30	0	991	0.00%
2024/10/11	0	0.00	0.5	20.90	20.90	-0.5	992	-0.05%
2024/10/01	1	22.55	0	0.00	22.85	1	987	0.10%
2024/09/27	0	0.00	2	23.68	23.65	-2	939	-0.21%
2024/09/26	0	0.00	4	21.90	21.90	-4	775	-0.52%
2024/09/23	0.1	19.50	0	0.00	19.35	0.1	772	0.01%
2024/09/20	0	0.00	1	19.45	19.40	-1	781	-0.13%
2024/09/18	1	19.05	0	0.00	19.10	1	816	0.12%
2024/09/05	0	0.00	1	18.65	18.45	-1	1,157	-0.09%
2024/09/04	1	18.35	6	18.40	18.40	-5	1,162	-0.43%
2024/09/03	2	19.25	0	0.00	19.35	2	1,163	0.17%
2024/09/02	1	20.00	1	19.95	19.90	0	1,166	0.00%
2024/08/30	4	20.25	0	0.00	20.25	4	1,180	0.34%
2024/08/26	0	0.00	10	19.84	19.75	-10	1,232	-0.81%
2024/08/07	0	0.00	6	18.86	19.25	-6	1,438	-0.42%
2024/08/06	2	17.08	0	0.00	17.80	2	1,476	0.14%
2024/08/05	2.3	18.39	0	0.00	18.30	2.3	1,581	0.15%
2024/08/02	0	0.00	2	20.45	20.30	-2	1,556	-0.13%
2024/08/01	4	20.95	0	0.00	21.15	4	1,556	0.26%
2024/07/17	0	0.00	3	23.17	23.35	-3	1,567	-0.19%
2024/07/16	3	22.52	6	22.83	22.65	-3	1,560	-0.19%
2024/07/15	2	22.55	2	22.55	22.40	0	1,577	0.00%
2024/07/12	4	22.91	0	0.00	22.90	4	1,581	0.25%
2024/07/11	1	23.15	4	23.16	23.15	-3	1,586	-0.19%
2024/07/10	2	22.65	3	22.93	22.60	-1	1,593	-0.06%
2024/07/09	2	22.53	0	0.00	22.60	2	1,604	0.12%
2024/07/08	1	23.10	2	23.00	22.90	-1	1,606	-0.06%
2024/07/05	3	22.90	1	23.15	23.55	2	1,608	0.12%
2024/07/04	0	0.00	1	23.30	23.20	-1	1,597	-0.06%
2024/07/03	0	0.00	3	22.60	22.55	-3	1,606	-0.19%
2024/07/02	2	21.90	1	22.20	22.00	1	1,616	0.06%
2024/07/01	0	0.00	10	22.30	22.30	-10	1,619	-0.62%
2024/06/28	5	22.31	3	22.32	22.25	2	1,633	0.12%
2024/06/27	2	21.93	2	22.20	22.05	0	1,660	0.00%
2024/06/26	1	22.15	0	0.00	22.00	1	1,682	0.06%
2024/06/25	1.1	22.05	2	22.25	22.45	-0.9	1,712	-0.05%
2024/06/24	4	22.29	2	22.65	22.30	2	1,737	0.12%
2024/06/21	1	22.80	0	0.00	22.80	1	1,787	0.06%
2024/06/20	1	22.90	0	0.00	23.15	1	1,827	0.05%
2024/06/19	8	23.75	25	24.57	23.40	-17	1,915	-0.89%
2024/06/18	5	24.03	0	0.00	23.80	5	2,305	0.22%
2024/06/17	0	0.00	10	23.55	24.10	-10	2,372	-0.42%
2024/06/14	0	0.00	2	21.65	21.95	-2	2,696	-0.07%
2024/06/13	2	21.65	1	21.70	21.75	1	2,765	0.04%
2024/06/12	2	21.53	1	21.35	21.20	1	2,780	0.04%
2024/06/04	2	21.95	1	22.25	21.70	1	3,115	0.03%
2024/06/03	0	0.00	3	22.35	22.30	-3	3,177	-0.09%
2024/05/31	3	22.05	5	22.37	22.10	-2	3,288	-0.06%
2024/05/30	6	22.50	3	22.87	22.00	3	3,403	0.09%
2024/05/29	7	22.99	9	23.17	22.95	-2	3,546	-0.06%
2024/05/28	5	22.44	5	22.45	22.60	0	3,596	0.00%
2024/05/27	7	21.47	6	21.42	21.75	1	3,782	0.03%
2024/05/24	4	20.85	2	20.85	21.10	2	3,918	0.05%
2024/05/23	4	20.93	2	21.15	20.75	2	4,324	0.05%
2024/05/22	2	21.35	3	21.30	21.40	-1	4,827	-0.02%
2024/05/21	4	20.93	3	20.90	21.15	1	5,189	0.02%
2024/05/20	4	20.76	4	20.90	20.85	0	6,632	0.00%
2024/05/17	1	21.00	1	20.85	20.95	0	7,026	0.00%
2024/05/16	3	20.68	3	20.75	20.75	0	7,137	0.00%
2024/05/15	6	20.58	5	20.54	20.70	1	7,178	0.01%
2024/05/14	6	20.54	1	20.65	20.40	5	7,242	0.07%
2024/05/13	4	20.70	8	20.63	20.70	-4	7,407	-0.05%
2024/05/10	3	20.05	0	0.00	20.15	3	7,626	0.04%
2024/05/09	7	20.54	1	20.45	20.70	6	7,726	0.08%
2024/05/08	3	22.70	2	22.85	22.70	1	7,732	0.01%
2024/05/07	1	22.65	0	0.00	22.40	1	7,832	0.01%
2024/05/06	1	22.75	2	22.80	22.80	-1	7,854	-0.01%
2024/05/03	1	23.05	1	23.10	23.00	0	7,895	0.00%
2024/05/02	3	23.58	1	23.30	23.35	2	7,937	0.03%
2024/04/29	0	0.00	4	22.13	22.00	-4	8,010	-0.05%
2024/04/26	4	22.08	4	22.08	21.90	0	8,044	0.00%
2024/04/25	4	22.15	0	0.00	22.15	4	8,077	0.05%
2024/04/24	0	0.00	2	21.70	21.75	-2	8,128	-0.02%
2024/04/23	1	21.20	3	21.45	21.30	-2	8,181	-0.02%
2024/04/22	2	21.48	1	21.75	20.80	1	8,268	0.01%
2024/04/19	4	22.01	3	22.08	21.90	1	8,304	0.01%
2024/04/18	2	22.48	3	22.38	22.50	-1	8,345	-0.01%
2024/04/17	2	22.40	0	0.00	22.85	2	8,389	0.02%
2024/04/16	1	22.10	2	22.10	21.80	-1	8,464	-0.01%
2024/04/15	2	22.60	1	22.95	22.60	1	8,499	0.01%
2024/04/12	3	23.43	1	23.30	23.45	2	8,551	0.02%
2024/04/11	3	23.32	2	23.40	23.40	1	8,614	0.01%
2024/04/10	0	0.00	1	23.60	23.70	-1	8,640	-0.01%
2024/04/08	1	23.60	1	23.60	23.45	0	8,678	0.00%
2024/04/03	0	0.00	6	23.74	23.75	-6	8,746	-0.07%
2024/04/02	2	24.03	3	23.88	23.75	-1	8,885	-0.01%
2024/04/01	3	24.13	4	24.08	24.05	-1	9,086	-0.01%
2024/03/28	0	0.00	1	23.90	23.60	-1	9,415	-0.01%
2024/03/27	8	24.18	4	24.14	23.90	4	9,453	0.04%
2024/03/26	0	24.18	0	0.00	24.40	0	9,497	0.00%
2024/03/25	3	24.52	7	24.44	24.25	-4	9,530	-0.04%
2024/03/22	6	24.33	4	24.58	24.50	2	9,580	0.02%
2024/03/21	11	23.95	13.4	24.14	25.00	-2.4	9,671	-0.02%
2024/03/20	5	23.00	6	22.92	23.35	-1	9,864	-0.01%
2024/03/19	19	21.41	5	21.17	21.25	14	9,797	0.14%
2024/03/18	5	22.05	0	0.00	22.05	5	9,594	0.05%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	4	27.23	8	27.49	27.20	-4	10,309	-0.04%
2024/03/12	0	0.00	1	28.30	28.30	-1	11,489	-0.01%
2024/03/11	1.8	28.64	2	28.75	28.60	-0.2	12,085	0.00%
2024/03/06	2	30.10	1	30.25	30.00	1	13,096	0.01%
2024/03/05	0	0.00	1	30.70	30.40	-1	13,174	-0.01%
2024/03/04	4	31.58	0	0.00	31.45	4	13,213	0.03%
2024/03/01	3	31.62	9	31.64	31.35	-6	13,341	-0.04%
2024/02/29	2	31.33	1	31.90	31.20	1	13,444	0.01%
2024/02/27	32	31.48	1.1	32.26	31.40	30.9	13,667	0.23%
2024/02/26	2	31.23	3	31.85	32.10	-1	14,115	-0.01%
2024/02/23	12	31.83	7	32.49	31.45	5	15,061	0.03%
2024/02/22	3	31.90	11	33.16	32.25	-8	15,866	-0.05%
2024/02/21	1	32.25	0	0.00	31.45	1	15,756	0.01%
2024/02/20	33	32.57	45	33.12	32.00	-12	17,219	-0.07%
2024/02/19	0	0.00	2	30.75	31.25	-2	16,445	-0.01%
2024/02/05	1	27.25	0	0.00	26.15	1	16,428	0.01%
2024/02/02	0	0.00	2	28.28	27.70	-2	16,637	-0.01%
2024/02/01	8	27.21	1	27.50	27.40	7	16,723	0.04%
2024/01/30	0	0.00	5	25.67	25.90	-5	16,630	-0.03%
2024/01/29	0	0.00	2	26.53	26.45	-2	16,548	-0.01%
2024/01/26	1	27.30	1	27.60	27.10	0	16,496	0.00%
2024/01/25	3	27.35	3	27.45	27.25	0	16,521	0.00%
2024/01/24	2	27.78	0.7	28.08	27.85	1.3	16,540	0.01%
2024/01/23	1	27.95	0	0.00	27.80	1	16,617	0.01%
2024/01/18	1	27.70	0	0.00	27.25	1	16,800	0.01%
2024/01/15	1	28.85	3	27.80	28.75	-2	19,054	-0.01%
2024/01/12	3	27.47	0	0.00	27.45	3	19,686	0.02%
2024/01/10	1	28.30	0	0.00	28.00	1	20,314	0.00%
2024/01/09	0	0.00	3	28.77	28.40	-3	20,285	-0.01%
2024/01/03	2	30.50	4	30.60	30.60	-2	19,977	-0.01%
2024/01/02	1	30.70	0	0.00	30.75	1	19,931	0.01%
2023/12/29	0	0.00	131	31.11	31.05	-131	19,880	-0.66%	大賣/鉅額交易
2023/12/28	1	31.85	2	32.53	31.45	-1	19,827	-0.01%
2023/12/27	49	32.49	6	32.31	32.05	43	19,744	0.22%
2023/12/26	102	32.74	0	0.00	31.75	102	19,591	0.52%	大買/鉅額交易
2023/12/25	2	32.30	4	32.83	31.15	-2	19,366	-0.01%
2023/12/22	5.1	31.34	20	30.59	31.55	-14.9	19,148	-0.08%
2023/12/21	2	30.50	0	0.00	30.40	2	18,982	0.01%
2023/12/18	2	31.00	0	0.00	31.10	2	18,722	0.01%
2023/12/15	10	32.06	263	32.03	31.75	-253	18,612	-1.36%	大賣/鉅額交易
2023/12/14	273	33.66	17	33.48	32.85	256	18,407	1.39%	大買/鉅額交易
2023/12/13	0	0.00	2	32.03	32.10	-2	17,757	-0.01%
2023/12/12	23	31.71	0	0.00	31.95	23	17,668	0.13%
2023/12/11	2	33.23	0	0.00	32.55	2	17,455	0.01%
2023/12/08	2	33.55	3	33.52	33.00	-1	17,233	-0.01%
2023/12/07	28	33.58	47	34.07	32.50	-19	16,637	-0.11%
2023/12/06	2	32.13	20	32.66	33.55	-18	15,361	-0.12%
2023/12/05	10	30.49	5	31.00	30.50	5	14,723	0.03%
2023/12/04	10	30.58	84	30.68	30.50	-74	14,576	-0.51%
2023/12/01	114	32.81	41.2	32.87	31.60	72.8	14,336	0.51%	大買/
2023/11/29	18	31.64	0	0.00	31.80	18	13,345	0.13%
2023/11/28	4	32.33	0	0.00	31.75	4	13,206	0.03%
2023/11/27	6	31.48	0	0.00	31.35	6	12,953	0.05%
2023/11/24	20	31.90	2	32.35	32.80	18	12,690	0.14%
2023/11/22	10	34.13	19.1	33.53	32.70	-9.1	11,733	-0.08%
2023/11/21	122	32.67	123	33.17	31.80	-1	10,657	-0.01%	大買/大賣/
2023/11/20	56	31.88	40	32.26	32.35	16	9,444	0.17%
2023/11/17	78	29.02	42	29.85	29.45	36	9,049	0.40%
2023/11/16	30	28.07	23	28.74	29.00	7	7,214	0.10%
2023/11/15	6	25.20	5	26.24	26.40	1	6,533	0.02%
2023/11/14	7	24.24	0	0.00	24.00	7	6,253	0.11%
2023/11/13	0	0.00	1	23.95	24.00	-1	6,126	-0.02%
2023/11/10	5	24.33	8	24.24	23.60	-3	5,984	-0.05%
2023/11/09	23	24.93	4	24.68	24.75	19	5,704	0.33%
2023/11/08	9	27.05	1	26.55	26.60	8	5,455	0.15%
2023/11/07	0	0.00	10	27.32	27.75	-10	5,347	-0.19%
2023/11/06	2	24.50	8	24.76	25.25	-6	5,186	-0.12%
2023/11/03	2	24.90	0	0.00	24.05	2	5,143	0.04%
2023/11/02	5	25.36	1	25.70	25.30	4	5,097	0.08%
2023/11/01	2	23.85	0.4	24.95	25.00	1.6	5,043	0.03%
2023/10/31	0	0.00	0	26.10	23.80	0	4,977	0.00%
2023/10/30	1	26.75	1	27.00	26.40	0	4,858	0.00%
2023/10/27	2	27.48	2	27.08	26.85	0	4,818	0.00%
2023/10/26	5	26.60	3	26.62	27.80	2	4,753	0.04%
2023/10/25	10.1	26.84	12	27.19	27.35	-1.9	4,570	-0.04%
2023/10/24	15	25.92	15	25.78	24.90	0	3,707	0.00%
2023/10/23	97	26.97	104	26.22	27.00	-7	2,732	-0.26%	大賣/
2023/10/20	104	24.20	131	23.94	24.55	-27	2,164	-1.25%	大買/大賣/
2023/10/19	0	0.00	3	21.10	22.35	-3	1,449	-0.21%
2023/10/18	2	20.25	7	20.06	20.35	-5	972	-0.51%
2023/10/16	0	0.00	1	18.20	18.10	-1	695	-0.14%
2023/10/11	0	0.00	6.4	17.94	17.75	-6.4	762	-0.83%
2023/10/06	1	18.05	0	0.00	18.05	1	766	0.13%
2023/10/03	0	0.00	2	18.35	18.10	-2	780	-0.26%
2023/09/27	1	17.50	0	0.00	17.50	1	791	0.13%
2023/09/26	1	17.90	0	0.00	17.80	1	794	0.13%
2023/09/25	1	18.10	0	0.00	18.30	1	798	0.13%
2023/09/21	1	18.00	0	0.00	18.05	1	806	0.12%
2023/09/19	3.5	18.80	2	18.95	18.55	1.5	814	0.18%
2023/09/18	2	18.83	2	18.65	18.75	0	835	0.00%
2023/09/07	1	18.65	2	18.78	18.40	-1	851	-0.12%
2023/09/06	5	18.68	2	18.88	18.60	3	851	0.35%
2023/09/05	1	18.60	1	18.85	18.60	0	850	0.00%
2023/08/29	1	18.05	2	18.25	18.10	-1	834	-0.12%
2023/08/25	1	18.40	1	18.25	18.25	0	839	0.00%
2023/08/11	2	17.73	0	0.00	17.70	2	1,069	0.19%
2023/08/10	0	0.00	5	17.90	17.85	-5	1,063	-0.47%
2023/08/02	1	19.10	0	0.00	18.75	1	1,079	0.09%
2023/08/01	1	19.35	2	19.43	19.35	-1	1,072	-0.09%
2023/07/31	3	18.95	4	19.15	18.95	-1	1,049	-0.10%
2023/07/27	5	18.50	0	0.00	18.50	5	1,019	0.49%
2023/07/25	1	18.35	0	0.00	18.35	1	1,024	0.10%
2023/07/12	3	18.55	0	0.00	18.35	3	998	0.30%
2023/07/06	0	0.00	3	19.37	19.40	-3	1,015	-0.30%
2023/07/03	1	19.15	0	0.00	19.25	1	1,025	0.10%
2023/06/30	0	0.00	3	18.80	19.10	-3	1,021	-0.29%
2023/06/27	0	0.00	1	19.00	18.80	-1	1,034	-0.10%
2023/06/26	1	19.25	0	0.00	19.05	1	1,027	0.10%
2023/06/21	0	0.00	1	19.80	19.90	-1	1,004	-0.10%
2023/06/19	2	19.90	0	0.00	19.80	2	1,027	0.19%
2023/06/16	0	0.00	3	19.90	19.70	-3	1,034	-0.29%
2023/06/13	3	19.70	1	19.70	19.85	2	1,030	0.19%
2023/06/12	2	19.70	1	19.70	19.60	1	1,027	0.10%
2023/06/07	4	20.18	6	20.24	20.10	-2	1,059	-0.19%
2023/06/06	1	20.05	0	0.00	20.00	1	1,063	0.09%
2023/06/05	4	20.33	5	20.35	20.30	-1	1,071	-0.09%
2023/06/01	8	19.83	0	0.00	19.85	8	1,066	0.75%
2023/05/31	0	0.00	2	20.20	20.35	-2	1,045	-0.19%
2023/05/30	4	20.38	3	20.65	20.20	1	1,041	0.10%
2023/05/29	2	20.10	96	20.11	20.15	-94	1,018	-9.23%
2023/05/25	7	19.66	1	19.55	19.45	6	990	0.61%
2023/05/24	1	20.60	80	20.67	20.35	-79	951	-8.30%
2023/05/23	172	20.45	33	20.05	20.55	139	859	16.17%	大買/鉅額交易
2023/05/22	10	18.55	0	0.00	18.70	10	799	1.25%
2023/05/19	7	18.60	6	18.60	18.45	1	797	0.13%
2023/05/17	2	18.38	1.1	18.49	18.50	0.9	799	0.11%
2023/05/15	11	17.98	0	0.00	18.05	11	808	1.36%
2023/05/11	3	18.50	3	18.47	18.50	0	827	0.00%
2023/05/10	6	18.71	0	0.00	18.70	6	864	0.69%
2023/05/09	7	18.84	0	0.00	18.85	7	867	0.81%
2023/05/04	0	0.00	3	19.33	19.45	-3	1,144	-0.26%
2023/04/27	3	19.30	0	0.00	19.50	3	1,156	0.26%
2023/04/25	5	19.00	0	0.00	19.15	5	1,144	0.44%
2023/04/21	3	19.95	0	0.00	19.85	3	1,127	0.27%
2023/04/20	3	20.45	13	20.52	20.45	-10	1,114	-0.90%
2023/04/13	2	21.33	0	21.90	21.05	2	1,087	0.18%
2023/04/12	0	0.00	2	21.60	21.65	-2	1,066	-0.19%
2023/04/07	1	21.10	0	0.00	21.10	1	1,047	0.10%
2023/03/21	0	0.00	2	20.75	21.25	-2	1,045	-0.19%
2023/03/20	2	20.75	4	20.53	20.75	-2	1,051	-0.19%
2023/03/17	3	20.30	2	20.35	20.35	1	1,052	0.09%
2023/03/14	2	20.55	2	20.60	20.50	0	1,054	0.00%
2023/03/13	8	20.38	0	0.00	20.65	8	1,057	0.76%
2023/03/10	0	0.00	2	21.65	21.25	-2	1,049	-0.19%
2023/03/08	2	22.05	1	22.10	22.25	1	1,044	0.10%
2023/03/06	0	0.00	15	22.10	22.15	-15	1,035	-1.45%
2023/03/02	2	21.65	0	0.00	21.65	2	1,038	0.19%
2023/03/01	1	21.60	1	21.85	21.75	0	1,039	0.00%
2023/02/24	5	22.07	0	0.00	21.95	5	1,045	0.48%
2023/02/23	1	22.35	16	22.35	22.25	-15	1,061	-1.41%
2023/02/22	1	22.00	0	0.00	22.00	1	1,075	0.09%
2023/02/20	10	22.40	0	0.00	22.60	10	1,076	0.93%
2023/02/14	6	21.80	0	0.00	21.80	6	1,086	0.55%
2023/02/13	5	21.50	0	0.00	21.55	5	1,094	0.46%
2023/02/09	0	0.00	1	22.70	22.50	-1	1,077	-0.09%
2023/02/08	0	0.00	1	23.10	22.70	-1	1,067	-0.09%
2023/02/07	6	22.85	0	0.00	22.90	6	1,024	0.59%
2023/02/06	1	22.85	0	0.00	22.65	1	1,019	0.10%
2023/02/03	16.5	23.17	0	0.00	23.05	16.5	998	1.65%
2023/02/02	5	23.70	0	0.00	23.25	5	890	0.56%
2023/01/31	3	21.40	0	0.00	21.50	3	743	0.40%
2023/01/30	0	0.00	5	21.05	21.00	-5	737	-0.68%
2023/01/16	5	20.25	0	0.00	20.25	5	740	0.67%
2023/01/13	2	20.40	0	0.00	20.30	2	745	0.27%
2023/01/11	2	21.35	0	0.00	21.05	2	747	0.27%
2022/12/28	0.4	21.15	0	0.00	21.00	0.4	832	0.04%
2022/12/23	0.1	20.75	0	0.00	21.10	0.1	854	0.02%
2022/12/20	5	20.50	0	0.00	20.00	5	886	0.56%
2022/12/16	2	21.45	1	21.40	21.30	1	901	0.11%
2022/12/14	0	0.00	5	22.35	22.35	-5	899	-0.56%
2022/12/12	1	21.75	5	21.99	21.80	-4	890	-0.45%
2022/12/09	3	21.55	1	21.40	21.65	2	879	0.23%
2022/12/07	0	0.00	7	20.98	20.90	-7	882	-0.79%
2022/12/06	2	21.85	4	21.80	21.45	-2	881	-0.23%
2022/12/05	7	22.19	2	22.00	22.05	5	882	0.57%
2022/12/02	0	0.00	2	21.55	22.05	-2	875	-0.23%
2022/12/01	5	21.60	3	21.65	21.55	2	870	0.23%
2022/11/29	1	20.60	1	20.85	20.90	0	891	0.00%
2022/11/28	1	20.25	6	20.43	20.95	-5	893	-0.56%
2022/11/25	1	20.65	0	0.00	20.55	1	907	0.11%
2022/11/24	0	0.00	1	20.85	20.90	-1	907	-0.11%
2022/11/23	3	20.63	2	20.65	20.60	1	903	0.11%
2022/11/22	2	20.75	0	0.00	20.60	2	910	0.22%
2022/11/21	5	20.65	2	20.60	20.60	3	914	0.33%
2022/11/18	0	0.00	8	20.73	20.70	-8	937	-0.85%
2022/11/15	0	0.00	5	19.80	19.80	-5	928	-0.54%
2022/11/14	0	0.00	8	19.41	19.45	-8	932	-0.86%
2022/11/11	7	19.66	1	19.25	18.95	6	943	0.64%
2022/11/10	2	19.20	0	0.00	19.25	2	948	0.21%
2022/11/09	0	0.00	5	19.45	19.35	-5	975	-0.51%
2022/11/08	3	19.25	3	19.10	18.80	0	1,008	0.00%
2022/11/02	0	0.00	5	18.55	18.50	-5	1,061	-0.47%
2022/11/01	3	18.20	11	18.15	18.25	-8	1,068	-0.75%
2022/10/31	4	17.95	0	0.00	17.95	4	1,077	0.37%
2022/10/27	3	18.12	0	0.00	18.05	3	1,085	0.28%
2022/10/24	1	18.05	0	0.00	17.90	1	1,107	0.09%
2022/10/19	0	0.00	3	18.15	18.00	-3	1,134	-0.26%
2022/10/18	3	17.92	0	0.00	18.05	3	1,151	0.26%
2022/10/14	0	0.00	3	18.15	18.00	-3	1,221	-0.25%
2022/10/13	3	17.05	2	17.15	16.95	1	1,318	0.08%
2022/10/06	3	20.60	0	0.00	20.50	3	1,561	0.19%
2022/10/03	0	0.00	2	20.15	20.05	-2	1,574	-0.13%
2022/09/29	3	19.70	3	19.60	19.55	0	1,598	0.00%
2022/09/27	4	20.20	4	20.08	20.15	0	1,603	0.00%
2022/09/26	3	20.80	3	20.50	20.00	0	1,602	0.00%
2022/09/23	0	0.00	1	21.80	21.50	-1	1,610	-0.06%
2022/09/22	1	21.95	0	0.00	21.90	1	1,629	0.06%
2022/09/21	0	0.00	2	22.15	21.75	-2	1,630	-0.12%
2022/09/20	4	22.40	0	0.00	22.10	4	1,628	0.25%
2022/09/16	0	0.00	3	22.73	22.65	-3	1,636	-0.18%
2022/09/15	3	22.95	3.7	22.80	22.80	-0.7	1,642	-0.04%
2022/09/14	3	22.65	3	22.53	22.75	0	1,650	0.00%
2022/09/13	3	23.15	0	0.00	22.95	3	1,657	0.18%
2022/08/22	0	0.00	2	25.00	24.80	-2	1,658	-0.12%
2022/08/17	1	25.60	5	25.65	25.60	-4	1,651	-0.24%
2022/08/15	2	25.20	0	0.00	25.30	2	1,632	0.12%
2022/08/12	0	0.00	5	25.05	25.05	-5	1,598	-0.31%
2022/08/11	0	0.00	1	24.50	24.40	-1	1,580	-0.06%
2022/08/09	5	24.35	5	24.75	24.55	0	1,624	0.00%
2022/07/28	5	24.60	5	24.45	24.50	0	1,707	0.00%
2022/07/26	5	24.25	0	0.00	23.95	5	1,701	0.29%
2022/07/25	6	24.58	0	0.00	24.65	6	1,702	0.35%
2022/07/22	3	25.05	3	25.00	24.80	0	1,716	0.00%
2022/07/21	8	24.89	6	25.00	25.05	2	1,768	0.11%
2022/07/20	0	0.00	3	24.70	24.50	-3	1,738	-0.17%
2022/07/18	24	25.79	14	25.01	24.95	10	1,672	0.60%
2022/07/15	0	0.00	5	25.40	25.40	-5	1,464	-0.34%
2022/07/12	0	0.00	2	22.60	21.95	-2	1,517	-0.13%
2022/07/11	2	23.15	2	23.00	23.00	0	1,538	0.00%
2022/07/08	4	22.85	7	23.06	22.90	-3	1,546	-0.19%
2022/07/07	0	0.00	1	21.85	22.70	-1	1,549	-0.06%
2022/07/06	0	0.00	1	22.00	21.45	-1	1,553	-0.06%
2022/07/05	8	22.27	5	22.30	22.65	3	1,572	0.19%
2022/06/30	5	23.83	5	23.58	22.95	0	1,592	0.00%
2022/06/29	1	24.45	1	24.55	24.40	0	1,585	0.00%
2022/06/28	3	24.83	1	24.55	24.75	2	1,606	0.12%
2022/06/24	1	24.60	1	24.80	24.55	0	1,797	0.00%
2022/06/23	1	24.65	1	24.65	24.55	0	1,863	0.00%
2022/06/22	1	24.75	0	0.00	24.45	1	1,912	0.05%
2022/06/21	5	25.47	1	25.65	25.75	4	1,965	0.20%
2022/06/20	1	24.65	0	0.00	24.30	1	2,094	0.05%
2022/06/17	2	25.15	2	25.75	25.40	0	2,116	0.00%
2022/06/16	2	26.65	2	26.95	26.00	0	2,222	0.00%
2022/06/15	4	27.05	0	0.00	26.85	4	2,269	0.18%
2022/06/13	5	27.20	0	0.00	27.05	5	2,387	0.21%
2022/06/10	5	28.45	0	0.00	28.35	5	2,424	0.21%
2022/06/01	0	0.00	4	29.00	29.10	-4	2,627	-0.15%
2022/05/31	4	29.10	0	0.00	29.25	4	2,655	0.15%
2022/05/26	1	28.80	0	0.00	28.65	1	2,753	0.04%
2022/05/19	0	0.00	1	29.50	29.45	-1	3,016	-0.03%
2022/05/17	0	0.00	25	29.11	29.30	-25	3,199	-0.78%
2022/05/16	0	0.00	10	28.00	28.05	-10	3,467	-0.29%
2022/05/12	5	27.49	5	27.00	26.80	0	4,057	0.00%
2022/05/11	0	0.00	5	27.55	27.55	-5	4,288	-0.12%
2022/05/10	1	26.40	1	27.50	27.95	0	4,442	0.00%
2022/05/05	0	0.00	2	28.50	28.30	-2	4,757	-0.04%
2022/05/03	0	0.00	2	26.40	26.95	-2	4,946	-0.04%
2022/04/29	10	26.50	0	0.00	26.55	10	5,116	0.20%
2022/04/27	11	24.98	13	25.82	26.00	-2	5,861	-0.03%
2022/04/26	5	27.15	5	27.00	26.80	0	5,869	0.00%
2022/04/25	12	26.88	0	0.00	27.00	12	5,982	0.20%
2022/04/22	5	28.80	0	0.00	28.60	5	6,040	0.08%
2022/04/20	1	29.85	0	0.00	29.65	1	6,246	0.02%
2022/04/19	0	0.00	1	30.00	29.25	-1	6,376	-0.02%
2022/04/18	0	0.00	5	29.26	29.25	-5	6,768	-0.07%
2022/04/15	5	30.05	0	0.00	29.90	5	6,927	0.07%
2022/04/14	5	31.60	0	0.00	30.95	5	7,199	0.07%
2022/04/13	3	31.10	5	31.31	31.60	-2	7,407	-0.03%
2022/04/12	0	0.00	5	31.00	30.90	-5	7,741	-0.06%
2022/04/11	5	31.10	0	0.00	31.05	5	8,090	0.06%
2022/04/07	15	32.42	7	32.50	32.00	8	8,957	0.09%
2022/04/06	7	32.96	0	0.00	33.15	7	10,620	0.07%
2022/04/01	9	33.86	0	0.00	33.95	9	12,304	0.07%
2022/03/31	5	33.90	5	33.75	33.95	0	13,039	0.00%
2022/03/30	0	0.00	16	34.16	34.05	-16	13,834	-0.12%
2022/03/29	21	34.05	6	33.60	33.50	15	14,102	0.11%
2022/03/24	3	34.85	1	34.70	34.60	2	16,371	0.01%
2022/03/23	3	34.60	22	35.03	34.95	-19	16,647	-0.11%
2022/03/22	0	0.00	0.5	34.00	34.05	-0.5	16,885	0.00%
2022/03/21	10	35.30	0	0.00	33.70	10	16,884	0.06%
2022/03/18	8	33.30	13	33.92	34.10	-5	16,919	-0.03%
2022/03/11	10	32.85	16	32.75	32.75	-6	17,156	-0.03%
2022/03/10	10	32.40	5	32.37	32.70	5	17,224	0.03%
2022/03/08	2	30.75	0	0.00	30.20	2	17,524	0.01%
2022/03/07	0	0.00	1	31.10	31.00	-1	17,583	-0.01%
2022/03/04	6	33.16	6	33.24	32.55	0	17,651	0.00%
2022/03/03	6	33.75	12	33.08	32.95	-6	17,787	-0.03%
2022/03/02	7	32.85	2	32.80	33.15	5	17,964	0.03%
2022/03/01	1	32.75	1	32.65	33.20	0	18,097	0.00%
2022/02/25	0	0.00	1	31.50	31.60	-1	18,323	-0.01%
2022/02/24	3	31.58	0	0.00	30.75	3	18,735	0.02%
2022/02/23	5	33.05	7	32.85	32.75	-2	19,058	-0.01%
2022/02/22	25	32.94	20	33.40	32.30	5	19,718	0.03%
2022/02/21	6	33.44	1	33.55	33.55	5	21,091	0.02%
2022/02/18	21	33.92	22	34.30	34.05	-1	22,449	0.00%
2022/02/17	0	0.00	9	33.80	33.75	-9	23,092	-0.04%
2022/02/16	36	35.03	31	35.03	35.00	5	23,287	0.02%
2022/02/15	16	35.20	3	35.25	34.90	13	23,019	0.06%
2022/02/14	7	38.96	9	38.38	38.75	-2	22,629	-0.01%
2022/02/11	15	39.14	16	39.08	39.80	-1	22,499	0.00%
2022/02/10	9	38.56	0	0.00	38.40	9	22,273	0.04%
2022/02/09	0	0.00	16	38.40	38.80	-16	22,115	-0.07%
2022/02/08	12	36.84	2	36.80	37.30	10	21,923	0.05%
2022/02/07	11	35.39	13	35.62	36.05	-2	21,854	-0.01%
2022/01/26	0	0.00	14	34.74	34.70	-14	21,781	-0.06%
2022/01/25	8	36.54	0	0.00	35.50	8	21,700	0.04%
2022/01/24	4	36.09	4.2	36.22	36.30	-0.2	21,606	0.00%
2022/01/21	50.2	38.95	43.3	38.76	37.80	6.9	21,502	0.03%
2022/01/20	23.3	39.48	53	39.43	40.35	-29.7	21,161	-0.14%
2022/01/19	6	37.28	9	37.47	37.85	-3	20,752	-0.01%
2022/01/18	16	37.77	6	38.30	37.20	10	20,681	0.05%
2022/01/17	0	0.00	5	37.00	37.30	-5	20,552	-0.02%
2022/01/14	6	36.23	0	0.00	35.95	6	20,443	0.03%
2022/01/13	1	37.60	0	0.00	37.10	1	20,335	0.00%
2022/01/12	21	37.50	15	37.40	37.45	6	20,214	0.03%
2022/01/11	48	38.98	18	39.43	37.55	30	20,073	0.15%
2022/01/10	31	38.24	34	38.63	38.45	-3	19,660	-0.02%
2022/01/07	16	38.12	1	37.90	37.35	15	19,465	0.08%
2022/01/06	0	0.00	5	39.95	39.50	-5	19,166	-0.03%
2022/01/05	16	39.96	31	39.54	39.50	-15	18,951	-0.08%
2022/01/04	57.2	41.15	19	40.54	40.25	38.2	18,610	0.21%
2022/01/03	19	41.88	21	41.60	41.15	-2	18,251	-0.01%
2021/12/30	28	41.69	30	41.74	41.95	-2	17,911	-0.01%
2021/12/29	197	42.64	199	42.96	42.10	-2	17,373	-0.01%	大買/大賣/
2021/12/28	68	42.14	47	41.57	40.50	21	15,699	0.13%
2021/12/27	31	41.48	58	42.31	42.70	-27	14,005	-0.19%
2021/12/24	48	39.34	39	39.25	38.85	9	13,294	0.07%
2021/12/23	15	38.05	8	38.70	37.80	7	12,482	0.06%
2021/12/22	39	38.77	25	38.63	38.50	14	12,182	0.11%
2021/12/21	151	38.33	160	38.57	38.45	-9	11,477	-0.08%	大買/大賣/
2021/12/20	35	36.17	31	36.22	36.05	4	10,414	0.04%
2021/12/17	22	34.58	2	35.18	33.65	20	9,733	0.21%
2021/12/16	15	35.14	33	35.19	36.05	-18	9,412	-0.19%
2021/12/15	0	0.00	5	32.90	32.80	-5	9,053	-0.06%
2021/12/14	21	32.76	5	32.10	32.30	16	9,050	0.18%
2021/12/13	0	0.00	5	33.95	34.20	-5	8,968	-0.06%
2021/12/10	5	33.30	0	0.00	33.30	5	8,917	0.06%
2021/12/09	5	34.40	10	34.78	34.50	-5	8,842	-0.06%
2021/12/08	1	33.65	18	33.88	33.95	-17	8,733	-0.19%
2021/12/07	5	32.70	7	33.74	32.60	-2	8,647	-0.02%
2021/12/06	13	33.63	3	33.95	33.40	10	8,549	0.12%
2021/12/03	5	34.25	15	34.92	34.55	-10	8,465	-0.12%
2021/12/02	15	33.97	2	33.35	33.55	13	8,302	0.16%
2021/12/01	10	33.83	15	34.53	34.80	-5	8,172	-0.06%
2021/11/30	5	32.90	5	33.90	33.90	0	8,102	0.00%
2021/11/29	1	33.40	6	33.78	33.10	-5	8,091	-0.06%
2021/11/26	10	33.55	0	0.00	32.85	10	7,950	0.13%
2021/11/25	7	35.01	36	35.49	34.80	-29	7,753	-0.37%
2021/11/24	49	35.80	17	35.45	35.90	32	7,591	0.42%
2021/11/23	34	36.27	6	35.84	34.95	28	7,330	0.38%
2021/11/22	6	37.82	5	38.70	38.80	1	6,895	0.01%
2021/11/19	3	38.42	5.6	38.32	39.20	-2.6	6,507	-0.04%
2021/11/18	35	39.50	34	39.00	38.50	1	5,837	0.02%
2021/11/17	35	36.31	51	36.63	37.60	-16	4,400	-0.36%
2021/11/16	49	34.16	150	34.20	34.20	-101	3,005	-3.36%	大賣/
2021/11/15	26	30.64	71	30.73	31.10	-45	2,274	-1.98%
2021/11/12	6	29.05	15	29.15	28.75	-9	1,980	-0.45%
2021/11/11	12	28.76	1	28.90	28.60	11	2,165	0.51%
2021/11/10	1	29.10	10	28.70	29.45	-9	2,166	-0.42%
2021/11/09	0	0.00	1	28.25	28.00	-1	2,124	-0.05%
2021/11/05	3	27.50	0	0.00	27.50	3	2,181	0.14%
2021/11/03	1	27.15	0	0.00	27.50	1	2,245	0.04%
2021/11/02	1	27.55	1	28.45	27.25	0	2,299	0.00%
2021/10/29	0	0.00	10	28.40	28.45	-10	2,317	-0.43%
2021/10/28	5	27.45	0	0.00	27.40	5	2,345	0.21%
2021/10/26	0	0.00	5	27.00	26.45	-5	2,400	-0.21%
2021/10/07	10	24.75	0	0.00	25.60	10	4,935	0.20%
2021/10/06	1	23.70	0	0.00	23.70	1	5,063	0.02%
2021/09/29	5	25.30	0	0.00	25.50	5	5,263	0.09%
2021/09/28	10	26.60	0	0.00	26.50	10	5,300	0.19%
2021/09/15	5	28.40	0	0.00	28.15	5	5,410	0.09%
2021/09/13	6	29.40	0	0.00	29.30	6	5,467	0.11%
2021/09/10	0	0.00	1	30.30	30.25	-1	5,451	-0.02%
2021/09/07	10	29.15	0	0.00	28.90	10	5,441	0.18%
2021/09/06	5	29.50	0	0.00	29.10	5	5,416	0.09%
2021/09/03	0	0.00	17	30.20	30.25	-17	5,398	-0.31%
2021/09/02	5	30.50	15	30.73	30.15	-10	5,393	-0.19%
2021/09/01	0	0.00	5	29.80	30.15	-5	5,312	-0.09%
2021/08/31	0	0.00	5	29.60	29.55	-5	5,288	-0.09%
2021/08/30	0	0.00	7	29.12	29.10	-7	5,285	-0.13%
2021/08/24	0	0.00	1	27.40	27.00	-1	5,391	-0.02%
2021/08/23	0	0.00	2	27.30	27.05	-2	5,400	-0.04%
2021/08/20	6	26.00	0	0.00	25.75	6	5,402	0.11%
2021/08/19	0	0.00	1	26.70	26.00	-1	5,399	-0.02%
2021/08/18	1	26.45	0	0.00	27.40	1	5,390	0.02%
2021/08/17	7	27.26	0	0.00	26.55	7	5,404	0.13%
2021/08/10	11	29.57	5	30.05	29.55	6	5,218	0.11%
2021/08/09	5	30.10	0	0.00	29.60	5	5,237	0.10%
2021/08/06	6	30.72	1	30.65	30.65	5	5,251	0.10%
2021/08/05	5	31.15	0	0.00	30.50	5	5,237	0.10%
2021/08/04	0	0.00	22	30.41	30.40	-22	5,317	-0.41%
2021/08/03	1	30.95	8	30.82	30.70	-7	5,392	-0.13%
2021/08/02	5	30.10	7	29.74	29.70	-2	5,327	-0.04%
2021/07/30	7	30.14	8	30.22	29.65	-1	5,358	-0.02%
2021/07/29	5	29.42	0	0.00	29.45	5	5,364	0.09%
2021/07/28	3	29.28	2	29.45	29.05	1	5,426	0.02%
2021/07/27	15	31.25	5	32.05	30.40	10	5,510	0.18%
2021/07/26	39	32.64	5	32.21	31.95	34	5,751	0.59%
2021/07/23	1	31.75	21	32.37	32.75	-20	5,687	-0.35%
2021/07/22	13	30.38	19	31.31	32.15	-6	5,445	-0.11%
2021/07/21	2	30.50	21	30.09	29.85	-19	5,087	-0.37%
2021/07/20	10	28.63	7	28.75	28.60	3	4,914	0.06%
2021/07/19	12	29.11	0	0.00	29.00	12	4,937	0.24%
2021/07/16	15	29.50	1	29.20	29.55	14	4,978	0.28%
2021/07/15	45	30.68	47	32.76	29.75	-2	5,020	-0.04%
2021/07/14	9	28.66	22	30.22	31.00	-13	4,303	-0.30%
2021/07/13	16	29.74	6	30.65	29.20	10	4,212	0.24%
2021/07/12	0	0.00	15	29.72	30.00	-15	4,084	-0.37%
2021/07/09	1	28.40	5	28.40	28.40	-4	3,924	-0.10%
2021/07/07	6	27.82	0	0.00	27.90	6	4,011	0.15%
2021/07/06	5	28.25	0	0.00	27.95	5	4,063	0.12%
2021/07/05	1	28.55	16	28.45	28.30	-15	4,169	-0.36%
2021/07/02	0	0.00	1	27.55	27.65	-1	4,392	-0.02%
2021/07/01	11	27.38	0	0.00	27.10	11	4,503	0.24%
2021/06/30	1	27.40	1	27.80	27.45	0	4,548	0.00%
2021/06/24	1	28.10	1	28.20	28.50	0	4,636	0.00%
2021/06/21	0	0.00	10	26.55	26.20	-10	4,503	-0.22%
2021/06/10	1	27.65	0	0.00	27.55	1	5,292	0.02%
2021/06/03	1	26.75	0	0.00	27.20	1	5,382	0.02%
2021/06/02	0	0.00	1	27.80	26.90	-1	5,431	-0.02%
2021/06/01	11	27.10	11	26.97	27.30	0	5,540	0.00%
2021/05/28	0	0.00	5	26.20	26.05	-5	5,667	-0.09%
2021/05/27	10	25.80	0	0.00	25.65	10	5,669	0.18%
2021/05/24	0	0.00	5	24.40	24.85	-5	5,695	-0.09%
2021/05/21	5	23.65	0	0.00	24.05	5	5,712	0.09%
2021/05/20	5	23.50	0	0.00	23.30	5	5,729	0.09%
2021/05/18	5	22.20	0	0.00	22.65	5	5,860	0.09%
2021/05/17	2	20.70	0	0.00	20.60	2	5,872	0.03%
2021/05/14	0	0.00	5	22.85	22.85	-5	5,832	-0.09%
2021/05/12	0	0.00	3	23.05	22.95	-3	5,759	-0.05%
2021/05/11	8	25.84	0	0.00	25.50	8	5,694	0.14%
2021/05/10	5	28.15	0	0.00	27.75	5	5,618	0.09%
2021/05/07	0	0.00	5	28.70	28.70	-5	5,622	-0.09%
2021/05/06	1	28.30	0	0.00	27.60	1	5,592	0.02%
2021/05/05	5	28.25	0	0.00	28.00	5	5,559	0.09%
2021/05/04	21	28.97	7	29.39	28.95	14	5,481	0.26%
2021/05/03	28	33.03	0	0.00	31.50	28	5,347	0.52%
2021/04/29	0	0.00	26.5	34.99	35.00	-26.5	5,012	-0.53%
2021/04/28	0	0.00	1	32.10	31.85	-1	4,911	-0.02%
2021/04/27	1	32.00	4	31.75	31.35	-3	4,868	-0.06%
2021/04/26	6	31.94	0	0.00	31.50	6	4,819	0.12%
2021/04/23	4	31.45	19	31.39	31.45	-15	4,781	-0.31%
2021/04/22	14	31.00	0	0.00	30.20	14	4,736	0.30%
2021/04/21	3	31.80	21	31.78	31.75	-18	4,716	-0.38%
2021/04/20	0	0.00	9	30.77	30.85	-9	4,625	-0.19%
2021/04/19	5	30.05	0	0.00	30.00	5	4,658	0.11%
2021/04/16	1	30.31	1	30.90	30.25	0	4,789	0.00%
2021/04/15	18	30.04	24.7	30.00	30.45	-6.7	4,835	-0.14%
2021/04/14	1	28.80	0	0.00	29.75	1	4,875	0.02%
2021/04/13	19	30.85	0	0.00	30.65	19	4,971	0.38%
2021/04/12	3	31.50	3	32.10	31.40	0	5,074	0.00%
2021/04/09	55	32.19	2	31.80	31.45	53	5,308	1.00%
2021/04/08	4	31.86	10	32.20	32.50	-6	5,258	-0.11%
2021/04/07	0	0.00	8	31.62	31.55	-8	5,053	-0.16%
2021/04/06	0	0.00	10	31.06	30.80	-10	4,980	-0.20%
2021/04/01	0	0.00	7	30.50	30.55	-7	5,039	-0.14%
2021/03/31	5	30.25	5	30.40	30.25	0	5,029	0.00%
2021/03/29	5	29.64	0	0.00	29.50	5	5,081	0.10%
2021/03/26	7	29.44	0	0.00	29.45	7	5,136	0.14%
2021/03/24	1	29.65	0	0.00	29.55	1	5,198	0.02%
2021/03/23	5	29.85	1	30.40	29.80	4	5,216	0.08%
2021/03/22	6	30.48	8	31.03	30.75	-2	5,186	-0.04%
2021/03/19	10	29.35	10	30.25	30.15	0	5,115	0.00%
2021/03/18	1	29.75	9	29.80	29.95	-8	5,102	-0.16%
2021/03/17	2	30.05	4	30.29	29.85	-2	5,176	-0.04%
2021/03/16	19	32.82	4.1	31.56	31.05	15	5,162	0.29%
2021/03/15	0	0.00	22	30.20	30.65	-22	4,861	-0.45%
2021/03/11	0	0.00	5	27.45	27.70	-5	5,136	-0.10%
2021/03/09	5	26.75	0	0.00	26.75	5	5,271	0.09%
2021/03/08	6	28.11	0	0.00	27.60	6	5,408	0.11%
2021/03/05	3	29.10	9	28.89	28.50	-6	5,581	-0.11%
2021/03/03	0	0.00	4	28.00	27.85	-4	5,597	-0.07%
2021/03/02	15	28.80	21	28.45	28.35	-6	5,806	-0.10%
2021/02/25	10	28.43	0	0.00	28.40	10	6,738	0.15%
2021/02/24	5	28.85	10	29.62	28.65	-5	7,997	-0.06%
2021/02/23	12	29.15	18	28.94	29.00	-6	9,073	-0.07%
2021/02/22	5	28.97	5	29.30	28.90	0	9,334	0.00%
2021/02/19	21	28.90	10	29.15	29.15	11	9,409	0.12%
2021/02/18	8	30.00	18	29.13	29.95	-10	9,480	-0.11%
2021/02/17	0	0.00	5	27.45	28.20	-5	9,364	-0.05%
2021/02/04	5	26.80	0	0.00	26.90	5	9,448	0.05%
2021/02/03	0	0.00	5	27.40	26.90	-5	9,490	-0.05%
2021/02/02	1	26.40	5	27.30	26.70	-4	9,535	-0.04%
2021/02/01	1	25.90	0	0.00	25.95	1	9,590	0.01%
2021/01/28	5	26.60	0	0.00	26.60	5	9,714	0.05%
2021/01/27	5	27.20	5	27.80	27.40	0	9,929	0.00%
2021/01/26	0	0.00	5	27.80	27.20	-5	10,009	-0.05%
2021/01/22	5	27.00	1	27.05	27.40	4	10,238	0.04%
2021/01/21	0	0.00	5	28.00	26.90	-5	10,427	-0.05%
2021/01/20	10	27.53	0	0.00	26.80	10	10,967	0.09%
2021/01/18	0	0.00	1	28.05	28.20	-1	11,831	-0.01%
2021/01/15	11	28.77	0	0.00	28.60	11	12,225	0.09%
2021/01/14	2	29.40	9	29.56	29.65	-7	12,507	-0.06%
2021/01/13	0	0.00	1	29.15	28.80	-1	12,598	-0.01%
2021/01/12	15	28.52	5	29.25	28.35	10	12,580	0.08%
2021/01/11	8	29.09	1	29.05	29.10	7	12,496	0.06%
2021/01/08	23	30.54	29	30.60	30.45	-6	12,341	-0.05%
2021/01/07	0	0.00	1	30.35	30.60	-1	12,288	-0.01%
2021/01/06	21	30.88	5	30.65	30.40	16	12,229	0.13%
2021/01/05	40	32.58	10	32.35	32.35	30	12,069	0.25%
2021/01/04	14	32.73	37	32.53	33.50	-23	12,059	-0.19%
2020/12/31	2	31.80	1	32.10	31.30	1	11,798	0.01%
2020/12/30	1	30.75	6	31.56	31.55	-5	11,785	-0.04%
2020/12/29	5	30.70	0	0.00	30.60	5	11,705	0.04%
2020/12/28	8	31.75	18	32.26	31.45	-10	11,649	-0.09%
2020/12/25	5	31.25	5	31.75	31.60	0	11,527	0.00%
2020/12/24	10	31.28	10	31.80	31.30	0	11,481	0.00%
2020/12/23	1	31.50	10	31.08	31.10	-9	11,414	-0.08%
2020/12/22	20	30.65	15	30.61	30.00	5	11,371	0.04%
2020/12/21	11	29.26	16.1	30.12	30.50	-5.1	11,318	-0.04%
2020/12/18	0	0.00	1	30.30	30.30	-1	11,252	-0.01%
2020/12/17	10	30.25	0	0.00	30.40	10	11,232	0.09%
2020/12/16	1	30.80	10	30.65	30.50	-9	11,203	-0.08%
2020/12/15	20	30.53	3	30.33	30.10	17	11,195	0.15%
2020/12/14	10	31.30	32	31.21	31.10	-22	11,158	-0.20%
2020/12/11	17	30.71	3	31.53	30.75	14	11,187	0.13%
2020/12/10	20	31.65	1	31.80	31.80	19	11,294	0.17%
2020/12/09	12	32.30	9	32.44	32.25	3	11,269	0.03%
2020/12/08	10	31.78	39	31.86	32.35	-29	11,115	-0.26%
2020/12/07	6	30.36	0	0.00	30.35	6	10,796	0.06%
2020/12/04	10	31.05	12	30.83	30.90	-2	10,693	-0.02%
2020/12/03	11	30.93	6	31.54	30.70	5	10,603	0.05%
2020/12/02	11	31.18	4	31.10	31.00	7	10,529	0.07%
2020/12/01	4	32.30	19	32.03	32.30	-15	10,377	-0.14%
2020/11/30	14	30.86	13	30.95	30.80	1	10,174	0.01%
2020/11/27	1.7	31.20	1	31.30	31.60	0.7	10,085	0.01%
2020/11/26	28	31.96	29	31.91	31.60	-1	9,960	-0.01%
2020/11/25	47	32.51	36	32.85	32.90	11	9,749	0.11%
2020/11/24	39	33.76	21	33.29	32.35	18	9,307	0.19%
2020/11/23	162.7	35.79	164	36.24	34.45	-1.3	8,807	-0.01%	大買/大賣/
2020/11/20	186	34.35	164	34.16	34.25	22	7,540	0.29%	大買/大賣/
2020/11/19	1	30.60	51	30.96	32.05	-50	6,443	-0.78%
2020/11/18	3	29.20	18	29.24	29.15	-15	6,167	-0.24%
2020/11/17	5	28.65	2	29.15	28.85	3	6,083	0.05%
2020/11/16	0	0.00	5	28.40	28.10	-5	6,065	-0.08%
2020/11/13	10	27.80	10	27.75	27.75	0	6,086	0.00%
2020/11/12	5	27.65	11	28.37	27.65	-6	6,186	-0.10%
2020/11/11	10	27.25	30	27.42	27.25	-20	6,147	-0.33%
2020/11/10	10	27.15	0	0.00	27.50	10	6,138	0.16%
2020/11/06	21	28.78	6	29.38	28.75	15	6,048	0.25%
2020/11/05	0	28.90	0	0.00	28.75	0	6,016	0.00%
2020/11/04	21	29.00	12.2	30.15	28.55	8.8	5,975	0.15%
2020/11/03	1	29.00	17	29.11	28.90	-16	5,809	-0.28%
2020/11/02	18	28.24	0	0.00	28.15	18	5,899	0.31%
2020/10/30	22	29.40	2	28.43	28.85	20	5,835	0.34%
2020/10/29	5	29.78	16	29.96	30.25	-11	5,724	-0.19%
2020/10/28	38	30.23	30	30.98	29.60	8	5,549	0.14%
2020/10/27	15	29.03	5	29.75	29.00	10	4,977	0.20%
2020/10/26	4	28.69	34	28.86	29.60	-30	4,874	-0.62%
2020/10/23	2	27.93	22	27.70	28.15	-20	4,240	-0.47%
2020/10/22	11	25.90	1	25.90	25.60	10	4,063	0.25%
2020/10/21	0	0.00	20	26.80	27.20	-20	4,189	-0.48%
2020/10/20	0	0.00	10	24.90	24.75	-10	4,601	-0.22%
2020/10/19	0	0.00	1	24.40	24.40	-1	4,666	-0.02%
2020/10/16	10	24.20	0	0.00	24.15	10	4,769	0.21%
2020/10/14	5	24.45	0	0.00	24.60	5	4,898	0.10%
2020/10/12	5	25.48	4.1	24.65	24.80	0.9	5,011	0.02%
2020/10/08	0	0.00	2	24.88	24.60	-2	4,909	-0.04%
2020/10/07	1	24.55	0	0.00	24.30	1	4,939	0.02%
2020/10/06	0	0.00	10	23.75	23.55	-10	5,031	-0.20%
2020/09/29	0	0.00	0.3	22.50	22.65	-0.3	5,670	0.00%
2020/09/25	10	23.30	0	0.00	22.30	10	6,705	0.15%
2020/09/22	10	24.15	0	0.00	24.10	10	7,451	0.13%
2020/09/17	5	25.10	1	25.20	25.15	4	7,869	0.05%
2020/09/16	5	25.10	0	0.00	25.10	5	8,419	0.06%
2020/09/14	0	0.00	16	26.06	26.60	-16	8,192	-0.20%
2020/09/11	0	0.00	2	24.15	24.20	-2	8,199	-0.02%
2020/09/10	3	24.18	0	0.00	24.15	3	8,205	0.04%
2020/09/02	0	0.00	13	25.38	25.25	-13	8,359	-0.16%
2020/09/01	0	0.00	2	24.25	24.35	-2	8,310	-0.02%
2020/08/31	10	23.80	0	0.00	23.75	10	8,304	0.12%
2020/08/27	10	24.90	0	0.00	24.45	10	8,356	0.12%
2020/08/26	1	24.85	0	0.00	24.85	1	8,479	0.01%
2020/08/25	0	0.00	2	25.00	24.75	-2	8,569	-0.02%
2020/08/21	0	0.00	14	24.49	24.60	-14	8,555	-0.16%
2020/08/20	36	23.53	0	0.00	23.85	36	8,522	0.42%
2020/08/19	13	26.08	0	0.00	26.00	13	8,427	0.15%
2020/08/18	13	26.87	0	0.00	26.20	13	8,396	0.15%
2020/08/17	1	28.10	1	28.30	28.40	0	8,285	0.00%
2020/08/14	0	0.00	10	27.64	27.80	-10	8,243	-0.12%
2020/08/12	1	26.40	0	0.00	26.90	1	8,265	0.01%
2020/08/11	10	26.85	0	0.00	26.80	10	8,280	0.12%
2020/08/07	12	28.00	0	0.00	28.10	12	8,298	0.14%
2020/08/06	11	28.98	16	29.43	28.65	-5	8,263	-0.06%
2020/08/05	0	0.00	1	28.05	28.50	-1	8,069	-0.01%
2020/08/04	1	28.65	10	27.90	27.90	-9	8,049	-0.11%
2020/07/31	1	27.80	0	0.00	27.80	1	8,004	0.01%
2020/07/29	2	26.75	4	26.15	27.25	-2	7,957	-0.03%
2020/07/28	28	28.64	0	0.00	27.40	28	7,841	0.36%
2020/07/27	2	32.18	2	31.88	30.40	0	7,617	0.00%
2020/07/24	8	31.86	25	31.36	32.10	-17	7,181	-0.24%
2020/07/23	11	29.01	0	0.00	29.20	11	6,628	0.17%
2020/07/22	1	30.00	13	30.04	29.60	-12	6,567	-0.18%
2020/07/21	10	28.85	21	28.85	29.40	-11	6,486	-0.17%
2020/07/20	1	26.05	0	0.00	27.45	1	6,394	0.02%
2020/07/17	20	28.09	10	29.80	27.40	10	6,359	0.16%
2020/07/16	0	0.00	2	28.30	28.15	-2	6,363	-0.03%
2020/07/15	2	28.15	0	0.00	27.50	2	6,347	0.03%
2020/07/14	10	27.95	0	0.00	27.90	10	6,334	0.16%
2020/07/13	22	28.22	26	29.21	29.60	-4	6,287	-0.06%
2020/07/10	22	29.67	9	29.65	28.95	13	6,155	0.21%
2020/07/09	15	32.16	0	0.00	31.40	15	6,083	0.25%
2020/07/08	3.7	33.47	2	33.65	33.00	1.7	5,942	0.03%
2020/07/07	2	34.85	33	34.43	34.20	-31	5,589	-0.55%
2020/07/06	2	30.63	5	31.76	32.15	-3	4,892	-0.06%
2020/07/03	14	28.34	37.4	29.07	29.25	-23.4	4,582	-0.51%
2020/07/02	0	0.00	44	26.60	26.60	-44	4,051	-1.09%
2020/07/01	25	23.90	2	24.20	24.20	23	3,952	0.58%
2020/06/30	11	22.47	17	23.90	22.00	-6	3,806	-0.16%
2020/06/29	18	23.62	18.1	23.50	23.60	-0.1	3,652	0.00%
2020/06/24	9	23.94	102	24.19	23.80	-93	3,517	-2.64%	大賣/
2020/06/23	14	23.84	47.5	24.18	23.65	-33.5	3,383	-0.99%
2020/06/19	1	20.90	25	20.90	20.90	-24	2,835	-0.85%
2020/06/18	0	0.00	10	18.50	19.00	-10	2,799	-0.36%
2020/06/17	3	17.90	0	0.00	18.10	3	2,732	0.11%
2020/06/11	0	0.00	10	18.20	17.75	-10	2,856	-0.35%
2020/06/08	0	0.00	5	17.70	17.65	-5	3,239	-0.15%
2020/06/05	5	18.05	0	0.00	17.80	5	3,493	0.14%
2020/06/04	7	17.91	0	0.00	17.75	7	3,498	0.20%
2020/06/02	0	0.00	10	18.00	18.00	-10	3,450	-0.29%
2020/06/01	0	0.00	12	17.55	18.10	-12	3,347	-0.36%
2020/05/28	2	16.85	10	17.20	16.65	-8	3,311	-0.24%
2020/05/27	0	16.80	0	0.00	16.85	0	3,302	0.00%
2020/05/25	0	0.00	2	17.10	17.15	-2	3,435	-0.06%
2020/05/22	12	16.85	0	0.00	16.65	12	3,428	0.35%
2020/05/19	0	0.00	2	17.10	17.00	-2	3,382	-0.06%
2020/05/18	2	16.85	0	0.00	16.80	2	3,366	0.06%
2020/05/15	0	0.00	12	17.40	17.05	-12	3,320	-0.36%
2020/05/14	2	16.50	5	17.15	16.50	-3	3,236	-0.09%
2020/05/13	0	0.00	22	16.58	17.05	-22	3,205	-0.69%
2020/05/12	2	16.55	0	0.00	16.20	2	3,189	0.06%
2020/05/08	10	16.75	20	16.80	16.75	-10	3,171	-0.32%
2020/05/07	5	16.75	2	16.75	16.85	3	3,161	0.09%
2020/05/06	2	16.25	2	16.60	16.25	0	3,159	0.00%
2020/04/30	20	15.75	0	0.00	15.45	20	3,152	0.63%
2020/04/16	5	14.75	10	14.55	14.55	-5	3,171	-0.16%
2020/04/15	5	14.35	0	0.00	14.40	5	3,262	0.15%
2020/04/14	10	14.25	10	14.60	14.25	0	3,270	0.00%
2020/04/13	5	13.74	0	0.00	13.70	5	3,203	0.16%
2020/04/09	10	13.75	0	0.00	13.70	10	3,206	0.31%
2020/04/08	1	14.10	0	0.00	13.95	1	3,187	0.03%
2020/03/30	0	12.45	0	0.00	12.45	0	3,156	0.00%
2020/03/27	0	0.00	0.3	12.30	12.25	-0.3	3,176	-0.01%
2020/03/24	6	11.95	0	0.00	11.95	6	3,159	0.19%
2020/03/17	0.3	13.10	0	0.00	13.10	0.3	3,214	0.01%
2020/03/16	1	14.95	1	15.80	14.30	0	3,185	0.00%
2020/03/13	5.5	15.78	2	16.05	15.80	3.5	3,098	0.11%
2020/03/12	3	18.40	4	18.13	17.50	-1	2,996	-0.03%
2020/03/11	21	18.45	24	18.78	18.20	-3	2,638	-0.11%
2020/03/10	0.8	17.05	0	0.00	17.15	0.8	2,373	0.03%
2020/03/09	2	17.35	0	0.00	17.35	2	2,341	0.09%
2020/03/05	0	0.00	4	18.30	17.90	-4	2,305	-0.17%
2020/03/04	0	0.00	5	18.05	17.95	-5	2,281	-0.22%
2020/03/03	0	0.00	14	17.54	17.45	-14	2,253	-0.62%
2020/02/27	10	16.85	2	17.60	16.90	8	2,256	0.35%
2020/02/26	4	18.33	2	18.55	17.75	2	2,319	0.09%
2020/02/21	0	0.00	4	18.00	17.80	-4	2,299	-0.17%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/14	0	0.00	10	16.65	16.70	-10	2,539	-0.39%
2020/02/11	10	16.04	0	0.00	15.90	10	2,545	0.39%
2020/02/10	0	0.00	3	15.77	16.10	-3	2,563	-0.12%
2020/02/07	2	16.70	0.6	16.10	15.95	1.4	2,625	0.05%
2020/02/05	0.8	16.20	0	0.00	16.20	0.8	2,852	0.03%
2020/01/31	0	0.00	1	15.95	15.95	-1	3,036	-0.03%
2020/01/30	20	16.60	0	0.00	16.40	20	3,109	0.64%
2020/01/16	2	18.35	1	18.45	18.20	1	3,353	0.03%
2020/01/15	1	18.30	0	0.00	18.05	1	3,567	0.03%
2020/01/14	1	18.10	0	0.00	18.60	1	3,668	0.03%
2020/01/09	0	0.00	1	17.90	18.40	-1	4,449	-0.02%
2020/01/08	2	17.15	0	0.00	17.15	2	4,512	0.04%
2020/01/06	3	17.45	0	0.00	17.35	3	4,967	0.06%
2020/01/03	12	17.92	0	0.00	17.75	12	5,312	0.23%
2020/01/02	2	18.00	0	0.00	18.00	2	5,705	0.04%
2019/12/30	2	18.00	0	0.00	18.00	2	7,333	0.03%
2019/12/27	3	17.92	0	0.00	17.95	3	8,465	0.04%
2019/12/25	2	18.05	0	0.00	18.05	2	9,302	0.02%
2019/12/24	3	17.93	0	0.00	17.95	3	9,311	0.03%
2019/12/23	2	18.20	0	0.00	18.20	2	9,327	0.02%
2019/12/20	10	18.75	0	18.60	18.70	10	9,328	0.11%
2019/12/19	0	0.00	0	18.90	18.90	0	9,385	0.00%
2019/12/17	0	0.00	10	19.30	19.20	-10	9,449	-0.11%
2019/12/16	0	0.00	0.6	18.05	18.20	-0.6	9,362	-0.01%
2019/12/11	0	0.00	1	18.15	18.40	-1	9,579	-0.01%
2019/12/04	10	17.95	0	0.00	17.95	10	10,172	0.10%
2019/11/26	0	0.00	1	19.40	19.10	-1	10,760	-0.01%
2019/11/25	2	19.53	0	0.00	19.50	2	10,826	0.02%
2019/11/19	0	0.00	1	19.05	19.35	-1	10,952	-0.01%
2019/11/18	1	19.15	10	18.85	19.40	-9	11,015	-0.08%
2019/11/11	10	17.20	0	0.00	17.10	10	11,095	0.09%
2019/11/05	20	19.60	0.6	18.90	18.90	19.4	11,211	0.17%
2019/11/04	0	0.00	20	21.15	20.75	-20	11,288	-0.18%
2019/10/21	20	13.00	1	13.00	12.85	19	11,267	0.17%
2019/10/17	1.1	13.50	0	0.00	13.55	1.1	11,532	0.01%
2019/10/16	1	13.95	0	0.00	13.60	1	11,948	0.01%
2019/10/15	10	13.75	0	0.00	13.55	10	11,954	0.08%
2019/10/14	10	13.60	0	0.00	13.60	10	12,085	0.08%
2019/10/08	0	0.00	4	14.41	14.10	-4	12,546	-0.03%
2019/10/07	21	14.71	23	14.67	14.30	-2	12,384	-0.02%
2019/09/27	0	0.00	1	13.45	13.45	-1	11,058	-0.01%
2019/09/26	0	0.00	2	14.25	14.25	-2	10,717	-0.02%
2019/09/25	2	14.45	10	14.50	14.50	-8	10,322	-0.08%
2019/09/24	4	14.74	2	13.80	14.30	2	9,829	0.02%
2019/09/23	13	12.94	22	13.61	14.00	-9	8,719	-0.10%
2019/09/20	0	0.00	13	12.53	12.85	-13	7,590	-0.17%
2019/09/18	2	11.25	0	0.00	11.20	2	6,718	0.03%
2019/09/17	10	11.25	0	0.00	11.25	10	6,714	0.15%
2019/09/12	0	0.00	1	11.55	11.40	-1	6,679	-0.01%
2019/09/10	1	11.35	0	0.00	11.35	1	6,614	0.02%
2019/09/06	2	11.68	0	0.00	11.70	2	6,571	0.03%
2019/09/04	0	0.00	2	11.70	11.90	-2	6,586	-0.03%
2019/09/03	1	11.55	2	11.65	11.45	-1	6,510	-0.02%
2019/08/30	2	11.58	1	11.85	11.55	1	6,404	0.02%
2019/08/29	1	11.70	2	11.73	11.70	-1	6,326	-0.02%
2019/08/28	2	11.48	14	11.66	11.55	-12	5,999	-0.20%
2019/08/27	6	11.47	1	11.55	11.45	5	5,865	0.09%
2019/08/26	4	11.28	4	11.58	11.35	0	5,777	0.00%
2019/08/23	2	11.45	1	11.65	11.50	1	5,731	0.02%
2019/08/22	3	11.60	4	11.55	11.40	-1	5,660	-0.02%
2019/08/21	2	11.80	0	0.00	11.65	2	5,538	0.04%
2019/08/19	0	0.00	1	11.55	11.55	-1	5,280	-0.02%
2019/08/15	0	0.00	1.1	11.20	11.10	-1.1	5,133	-0.02%
2019/08/14	1	11.40	1	11.60	11.30	0	5,099	0.00%
2019/08/13	1	11.25	0	0.00	11.30	1	4,980	0.02%
2019/08/12	0	0.00	11	11.65	11.80	-11	4,881	-0.23%
2019/08/07	0	0.00	10	10.30	10.05	-10	4,580	-0.22%
2019/08/05	0	0.00	10	10.70	10.60	-10	4,498	-0.22%
2019/07/30	11	11.13	0	0.00	11.05	11	4,383	0.25%
2019/07/23	0	0.00	20	11.88	11.75	-20	4,095	-0.49%
2019/07/22	0	0.00	7	12.42	12.20	-7	3,954	-0.18%
2019/07/19	1	12.60	6	12.54	12.50	-5	3,741	-0.13%
2019/07/18	2	12.25	1	12.40	11.90	1	3,469	0.03%
2019/07/17	0	0.00	15	11.53	11.70	-15	2,972	-0.50%
2019/07/16	7	11.09	0	0.00	11.20	7	2,851	0.25%
2019/07/15	11	10.60	2	10.95	11.10	9	2,618	0.34%
2019/07/12	2	10.20	0	0.00	10.20	2	2,193	0.09%
2019/07/10	5	9.15	0	0.00	9.14	5	1,792	0.28%
2019/07/09	5	9.19	0	0.00	9.17	5	1,788	0.28%
2019/06/13	0	0.00	1	9.76	9.53	-1	2,158	-0.05%
2019/06/12	1	10.20	0	0.00	9.91	1	2,123	0.05%
2019/06/11	0	0.00	2	9.38	9.29	-2	1,912	-0.10%
2019/06/10	4	9.28	1	9.36	9.20	3	1,912	0.16%
2019/05/31	0	0.00	10	9.48	9.48	-10	1,907	-0.52%
2019/05/22	5	8.85	0	0.00	8.85	5	1,987	0.25%
2019/05/21	2	8.37	0	0.00	8.90	2	2,011	0.10%
2019/05/20	10	9.07	3	9.08	8.59	7	2,111	0.33%
2019/05/17	3	9.31	0	0.00	9.12	3	2,087	0.14%
2019/05/16	5	9.30	0	0.00	9.30	5	2,089	0.24%
2019/05/15	0	0.00	1	9.78	9.53	-1	2,091	-0.05%
2019/05/14	1	9.18	0	0.00	9.69	1	2,084	0.05%
2019/05/13	9	9.36	9	9.11	9.16	0	2,069	0.00%
2019/05/09	10	9.80	0	0.00	9.61	10	2,029	0.49%
2019/05/08	10	10.00	10	10.15	10.05	0	1,997	0.00%
2019/05/07	10	10.20	0	0.00	10.20	10	1,984	0.50%
2019/05/06	10	10.20	0	0.00	10.05	10	1,955	0.51%
2019/05/03	1	10.55	0	0.00	10.55	1	1,912	0.05%
2019/05/02	20	10.40	20	10.58	10.50	0	1,889	0.00%
2019/04/30	10	10.80	2	10.85	10.80	8	1,762	0.45%
2019/04/26	80	12.50	0	0.00	12.05	80	1,724	4.64%
2019/04/25	22	12.55	0	0.00	12.55	22	1,706	1.29%
2019/04/22	50	12.50	0	0.00	12.50	50	1,691	2.96%
2019/04/18	10	12.65	0	0.00	12.65	10	1,673	0.60%
2019/04/17	0	0.00	2	13.00	12.90	-2	1,657	-0.12%
2019/04/12	1	12.60	0	0.00	12.60	1	1,867	0.05%
2019/04/03	1	13.60	0	0.00	13.45	1	1,809	0.06%
2019/04/01	0	0.00	1	13.60	13.35	-1	1,765	-0.06%
2019/03/26	10	13.55	0	0.00	13.50	10	1,579	0.63%
2019/03/25	1	14.10	10	14.04	13.65	-9	1,506	-0.60%
2019/03/22	2	13.15	22	13.60	13.90	-20	1,391	-1.44%
2019/03/20	1	12.70	0	0.00	12.70	1	1,262	0.08%
2019/03/19	0	0.00	1	12.90	12.85	-1	1,266	-0.08%
2019/03/18	0	12.50	0	0.00	12.60	0	1,276	0.00%
2019/03/15	0	0.00	3	12.55	12.40	-3	1,271	-0.24%
2019/03/12	0	0.00	1	12.40	12.20	-1	1,325	-0.08%
2019/03/07	13	12.28	1	12.55	12.25	12	1,337	0.90%
2019/02/22	1	12.80	1	12.85	12.90	0	1,320	0.00%
2019/02/21	0	0.00	10	13.00	12.95	-10	1,247	-0.80%
2019/02/15	1	11.70	0	0.00	11.65	1	1,069	0.09%
2019/02/14	0	0.00	1	11.90	11.85	-1	1,094	-0.09%
2019/01/25	0	0.00	1	11.65	11.65	-1	1,079	-0.09%
2019/01/21	2	11.75	0	0.00	11.75	2	1,089	0.18%
2019/01/18	0	0.00	1	11.75	12.00	-1	1,103	-0.09%
2019/01/14	1	11.60	0	0.00	11.40	1	1,110	0.09%
2019/01/11	1	11.85	2	11.95	11.75	-1	1,107	-0.09%
2019/01/10	1	11.75	1	11.90	11.80	0	1,104	0.00%
2019/01/09	2	11.75	2	11.90	11.75	0	1,115	0.00%
2019/01/08	1	11.80	0	0.00	11.75	1	1,115	0.09%
2019/01/07	1	11.70	1	11.80	11.95	0	1,118	0.00%
2019/01/04	2	11.90	2	11.90	11.70	0	1,128	0.00%
2018/12/03	2	11.75	0	0.00	11.65	2	673	0.30%
2018/11/20	0	0.00	1	10.50	10.50	-1	590	-0.17%
2018/11/15	0	0.00	1	10.25	10.35	-1	573	-0.17%
2018/11/14	10	10.43	0	0.00	10.50	10	567	1.76%
2018/11/13	1	10.50	0	0.00	10.00	1	557	0.18%
2018/10/29	10	9.05	0	0.00	9.10	10	567	1.76%
2018/10/12	6	10.34	10	10.10	10.25	-4	567	-0.70%
2018/10/11	0	0.00	30	10.80	10.75	-30	581	-5.16%
2018/10/08	10	12.00	5	12.15	12.00	5	580	0.86%
2018/10/05	0	0.00	5	12.25	12.15	-5	597	-0.84%
2018/10/03	0	0.00	1	12.80	12.90	-1	617	-0.16%
2018/10/02	1	12.85	0	0.00	12.80	1	634	0.16%
2018/10/01	0	0.00	10	12.80	12.75	-10	638	-1.57%
2018/09/19	5	12.45	0	0.00	12.35	5	889	0.56%
2018/09/10	11	11.98	0	0.00	11.70	11	1,395	0.79%
2018/08/31	0	0.00	15	13.35	13.30	-15	1,564	-0.96%
2018/08/30	0	0.00	10	13.25	13.30	-10	1,601	-0.62%
2018/08/28	10	13.38	0	0.00	13.30	10	1,727	0.58%
2018/08/14	19	13.25	0	0.00	13.25	19	1,930	0.98%
2018/08/13	0	0.00	20	13.74	13.55	-20	1,937	-1.03%
2018/08/10	1.1	14.35	0	0.00	14.15	1.1	1,923	0.06%
2018/08/08	0	0.00	1	14.45	14.30	-1	1,929	-0.05%
2018/08/03	0	0.00	1	14.25	14.25	-1	1,942	-0.05%
2018/08/01	2	14.15	0	0.00	14.15	2	1,932	0.10%
2018/07/24	0	0.00	2	14.00	14.00	-2	1,971	-0.10%
2018/07/12	10	14.65	0	0.00	14.70	10	1,939	0.52%
2018/07/06	1	15.15	2	14.45	14.95	-1	1,934	-0.05%
2018/07/04	0	0.00	1	16.25	16.05	-1	1,902	-0.05%
2018/07/03	1	16.30	0	0.00	16.40	1	1,914	0.05%
2018/07/02	2	16.00	0	0.00	16.45	2	1,871	0.11%
2018/06/27	2	16.95	10	16.70	16.40	-8	1,795	-0.45%
2018/06/26	0	0.00	11	16.40	16.70	-11	1,615	-0.68%
2018/06/25	1	15.75	0	0.00	15.70	1	1,550	0.06%
2018/06/22	1	15.65	1	15.80	16.00	0	1,549	0.00%
2018/06/19	3	15.40	5	15.63	15.50	-2	1,510	-0.13%
2018/06/06	0	0.00	10	15.65	15.70	-10	1,356	-0.74%
2018/05/30	1	14.55	1	14.80	14.80	0	1,309	0.00%
2018/05/21	0	0.00	10	14.70	14.70	-10	1,213	-0.82%
2018/05/16	10	13.70	0	0.00	13.60	10	1,261	0.79%
2018/05/08	10	14.35	0	0.00	14.25	10	1,452	0.69%
2018/05/04	0	0.00	1	13.75	13.75	-1	1,584	-0.06%
2018/05/03	0	0.00	4	13.90	13.90	-4	1,687	-0.24%
2018/05/02	10	13.90	10	13.90	13.85	0	1,973	0.00%
2018/04/27	10	13.30	5	13.45	13.30	5	2,060	0.24%
2018/04/20	10	14.50	6	14.55	14.40	4	2,423	0.17%
2018/04/19	0	0.00	4	14.60	14.60	-4	2,421	-0.17%
2018/04/10	3	14.50	0	0.00	14.60	3	2,514	0.12%
2018/04/09	3	14.70	0	0.00	14.70	3	2,514	0.12%
2018/04/03	4	15.00	0	0.00	15.00	4	2,520	0.16%
2018/04/02	4	15.10	0	0.00	15.05	4	2,535	0.16%
2018/03/31	4	15.15	0	0.00	15.20	4	2,544	0.16%
2018/03/30	2	15.20	0	0.00	15.30	2	2,551	0.08%
2018/03/26	10	15.30	0	0.00	15.20	10	2,527	0.40%
2018/03/22	5	16.05	0	0.00	15.95	5	2,643	0.19%
2018/03/20	0	0.00	2	16.10	16.05	-2	2,668	-0.07%
2018/03/16	35	16.19	0	0.00	16.05	35	2,714	1.29%
2018/03/14	0	0.00	26	16.40	16.40	-26	2,725	-0.95%
2018/03/13	16	16.57	0	0.00	16.50	16	2,736	0.58%
2018/03/12	0	0.00	10	16.45	16.50	-10	2,734	-0.37%
2018/03/08	30	17.08	21	17.01	17.00	9	2,705	0.33%
2018/03/05	1	16.30	4	16.75	16.25	-3	2,881	-0.10%
2018/02/09	10	15.20	0	0.00	15.25	10	3,413	0.29%
2018/02/08	5	15.75	0	0.00	15.80	5	3,431	0.15%
2018/02/06	31	16.25	0	0.00	16.10	31	3,581	0.87%
2018/02/05	10	16.80	0	0.00	17.45	10	3,626	0.28%
2018/02/02	10	17.90	0	0.00	17.90	10	3,721	0.27%
2018/02/01	1	18.20	0	0.00	17.95	1	3,904	0.03%
2018/01/30	10	18.30	1	18.90	18.25	9	4,157	0.22%
2018/01/29	1	18.60	140	18.59	18.50	-139	4,104	-3.39%	大賣/鉅額交易
2018/01/26	1	19.05	212	19.01	19.05	-211	4,072	-5.18%	大賣/鉅額交易
2018/01/25	351	19.51	51	19.33	19.15	300	4,038	7.43%	大買/鉅額交易
2018/01/24	1	18.05	1	18.20	18.45	0	3,810	0.00%
2018/01/23	0	0.00	10	18.50	18.25	-10	3,852	-0.26%
2018/01/22	0	0.00	30	18.40	18.35	-30	3,878	-0.77%
2018/01/19	1	18.20	2	17.85	18.20	-1	4,186	-0.02%
2018/01/18	3	18.67	6	18.52	18.20	-3	4,325	-0.07%
2018/01/17	5	17.85	11	18.03	18.05	-6	4,223	-0.14%
2018/01/10	0	0.00	20	16.63	16.45	-20	4,256	-0.47%
2018/01/08	2	17.18	0	0.00	17.00	2	4,320	0.05%
2018/01/04	31	17.45	31	17.55	17.50	0	4,645	0.00%