揚智 (3041)-元大-館前券商分點個股進出

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

揚智

(3041)

股價
21.80
漲跌
▼0.80
漲幅
-3.54%
成交量
2,257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(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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/04/09	0	0.00	1	23.65	23.35	-1	8,670	-0.01%
2024/04/02	0	0.00	1	23.95	23.75	-1	8,885	-0.01%
2024/03/29	1	23.60	1	23.80	23.60	0	9,274	0.00%
2024/03/28	1	23.55	0	0.00	23.60	1	9,415	0.01%
2024/03/26	4	24.41	4	24.08	24.40	0	9,497	0.00%
2024/03/25	0	0.00	4	24.75	24.25	-4	9,530	-0.04%
2024/03/22	4	24.10	1	24.75	24.50	3	9,580	0.03%
2024/03/21	175	24.63	171	24.52	25.00	4	9,671	0.04%	大買/大賣/
2024/03/20	20	22.95	33	22.83	23.35	-13	9,864	-0.13%
2024/03/19	11	20.75	34	21.32	21.25	-23	9,797	-0.23%
2024/03/18	11	22.05	40	22.05	22.05	-29	9,594	-0.30%
2024/03/15	10	24.50	0	0.00	24.50	10	9,738	0.10%
2024/03/13	6	27.35	34	28.17	27.20	-28	10,309	-0.27%
2024/03/12	31	28.35	1	28.30	28.30	30	11,489	0.26%
2024/03/11	1	28.80	0	0.00	28.60	1	12,085	0.01%
2024/03/08	6	28.80	9	28.99	28.55	-3	12,203	-0.02%
2024/03/07	4	30.60	11	29.56	29.25	-7	12,354	-0.06%
2024/03/06	3	30.00	3	30.27	30.00	0	13,096	0.00%
2024/03/05	1	30.50	0	0.00	30.40	1	13,174	0.01%
2024/03/04	24	32.08	24.2	31.62	31.45	-0.2	13,213	0.00%
2024/03/01	107	31.56	107	31.76	31.35	0	13,341	0.00%	大買/大賣/
2024/02/29	4	31.80	6	31.38	31.20	-2	13,444	-0.01%
2024/02/27	4	31.48	1	32.10	31.40	3	13,667	0.02%
2024/02/26	25	31.94	18.3	31.70	32.10	6.8	14,115	0.05%
2024/02/23	27	31.71	22	31.75	31.45	5	15,061	0.03%
2024/02/22	28	33.40	17.7	32.88	32.25	10.3	15,866	0.06%
2024/02/21	31	31.91	30	31.41	31.45	1	15,756	0.01%
2024/02/20	500.2	32.70	487.3	32.43	32.00	12.9	17,219	0.08%	大買/大賣/
2024/02/19	144	29.87	148.4	29.26	31.25	-4.4	16,445	-0.03%	大買/大賣/
2024/02/16	42	27.40	26	28.28	28.45	16	16,329	0.10%
2024/02/15	26	26.30	41	26.11	25.90	-15	16,337	-0.09%
2024/02/05	30	26.34	17	26.75	26.15	13	16,428	0.08%
2024/02/02	143	27.74	145	27.83	27.70	-2	16,637	-0.01%	大買/大賣/
2024/02/01	94	27.57	115	27.75	27.40	-21	16,723	-0.13%	大賣/
2024/01/31	57	26.57	41	26.58	26.35	16	16,598	0.10%
2024/01/30	34	25.79	73.3	25.73	25.90	-39.3	16,630	-0.24%
2024/01/29	21	26.12	8	26.51	26.45	13	16,548	0.08%
2024/01/26	19	27.28	9.5	27.22	27.10	9.5	16,496	0.06%
2024/01/25	19	27.23	11	27.61	27.25	8	16,521	0.05%
2024/01/24	2	28.35	61	27.91	27.85	-59	16,540	-0.36%
2024/01/23	3	28.48	21	28.44	27.80	-18	16,617	-0.11%
2024/01/22	4	27.60	4	27.13	27.45	0	16,603	0.00%
2024/01/19	7	27.59	3	27.53	27.20	4	16,656	0.02%
2024/01/18	18	27.48	5	27.46	27.25	13	16,800	0.08%
2024/01/17	33	28.04	25	27.99	27.75	8	17,624	0.05%
2024/01/16	25	28.25	102	28.15	28.20	-77	18,543	-0.42%	大賣/
2024/01/15	25.2	28.39	24	28.71	28.75	1.2	19,054	0.01%
2024/01/12	26	27.54	4	27.54	27.45	22	19,686	0.11%
2024/01/11	6	28.02	10	27.91	27.95	-4	20,113	-0.02%
2024/01/10	31	28.22	2	28.25	28.00	29	20,314	0.14%
2024/01/09	37	28.45	30	28.80	28.40	7	20,285	0.03%
2024/01/08	18	29.11	33	29.63	29.10	-15	20,190	-0.07%
2024/01/05	51	29.81	37.5	29.69	29.90	13.5	20,124	0.07%
2024/01/04	18	29.93	2	30.28	29.75	16	20,056	0.08%
2024/01/03	20.1	30.45	4.1	30.71	30.60	16	19,977	0.08%
2024/01/02	18	30.81	13	30.85	30.75	5	19,931	0.03%
2023/12/29	22	31.16	1	31.15	31.05	21	19,880	0.11%
2023/12/28	2.1	31.77	21	32.05	31.45	-18.9	19,827	-0.10%
2023/12/27	33	32.16	2	32.45	32.05	31	19,744	0.16%
2023/12/26	27.4	31.83	9	32.50	31.75	18.4	19,591	0.09%
2023/12/25	15	32.52	22	32.23	31.15	-7	19,366	-0.04%
2023/12/22	12	30.96	13	31.14	31.55	-1	19,148	-0.01%
2023/12/21	20	31.21	21	30.60	30.40	-1	18,982	-0.01%
2023/12/20	4	31.30	4	30.93	31.30	0	18,904	0.00%
2023/12/19	6	30.86	7	30.26	30.80	-1	18,817	-0.01%
2023/12/18	4	31.35	5	31.71	31.10	-1	18,722	-0.01%
2023/12/15	40	31.97	24	32.19	31.75	16	18,612	0.09%
2023/12/14	419.2	33.41	416	33.23	32.85	3.2	18,407	0.02%	大買/大賣/
2023/12/13	2	32.00	0	0.00	32.10	2	17,757	0.01%
2023/12/12	148	31.92	136	32.35	31.95	12	17,668	0.07%	大買/大賣/
2023/12/11	62	32.57	65	32.65	32.55	-3	17,455	-0.02%
2023/12/08	106	33.68	126	33.38	33.00	-20	17,233	-0.12%	大買/大賣/
2023/12/07	504	32.61	515	34.34	32.50	-11	16,637	-0.07%	大買/大賣/
2023/12/06	58	31.58	73	31.61	33.55	-15	15,361	-0.10%
2023/12/05	11	30.66	19	30.82	30.50	-8	14,723	-0.05%
2023/12/04	20.5	30.79	11	30.67	30.50	9.5	14,576	0.07%
2023/12/01	340.5	33.18	359.1	32.95	31.60	-18.6	14,336	-0.13%	大買/大賣/
2023/11/30	14	31.48	8	31.49	31.60	6	13,494	0.04%
2023/11/29	19	32.13	19	31.56	31.80	0	13,345	0.00%
2023/11/28	63	32.16	61	31.70	31.75	2	13,206	0.02%
2023/11/27	90	31.41	85	32.04	31.35	5	12,953	0.04%
2023/11/24	41	32.68	41	32.31	32.80	0	12,690	0.00%
2023/11/22	45	32.92	65.1	33.27	32.70	-20.1	11,733	-0.17%
2023/11/21	305.1	31.84	298	33.30	31.80	7.1	10,657	0.07%	大買/大賣/
2023/11/20	13	31.40	20	31.70	32.35	-7	9,444	-0.07%
2023/11/17	295	29.43	300	29.28	29.45	-5	9,049	-0.06%	大買/大賣/
2023/11/16	142	28.47	157	28.03	29.00	-15	7,214	-0.21%	大買/大賣/
2023/11/15	36	25.15	46.2	25.89	26.40	-10.2	6,533	-0.16%
2023/11/14	62.1	24.17	59	23.85	24.00	3.1	6,253	0.05%
2023/11/13	0	0.00	1	24.55	24.00	-1	6,126	-0.02%
2023/11/10	118	23.57	33	24.79	23.60	85	5,984	1.42%	大買/
2023/11/09	38.1	25.14	33	25.14	24.75	5.1	5,704	0.09%
2023/11/08	7.1	26.82	0	0.00	26.60	7.1	5,455	0.13%
2023/11/07	4	27.75	14	26.83	27.75	-10	5,347	-0.19%
2023/11/06	5	25.00	0	0.00	25.25	5	5,186	0.10%
2023/11/03	1	25.00	1	24.80	24.05	0	5,143	0.00%
2023/11/02	2	25.30	1	25.85	25.30	1	5,097	0.02%
2023/11/01	4	24.45	4.2	24.41	25.00	-0.2	5,043	0.00%
2023/10/31	1.2	25.33	1	25.80	23.80	0.2	4,977	0.00%
2023/10/30	2	26.95	0.1	26.40	26.40	1.9	4,858	0.04%
2023/10/27	1	27.20	5	27.23	26.85	-4	4,818	-0.08%
2023/10/26	15	26.66	9	27.68	27.80	6	4,753	0.13%
2023/10/25	22	26.24	49.9	26.73	27.35	-27.9	4,570	-0.61%
2023/10/24	134.1	26.03	122	26.07	24.90	12.1	3,707	0.33%	大買/大賣/
2023/10/23	116	26.53	114.1	26.13	27.00	1.9	2,732	0.07%	大買/大賣/
2023/10/20	24	24.18	154	24.21	24.55	-130	2,164	-6.00%	大賣/鉅額交易
2023/10/19	41	21.21	44	21.07	22.35	-3	1,449	-0.21%
2023/10/18	7.7	20.30	8	20.15	20.35	-0.3	972	-0.03%
2023/10/17	0	0.00	1	18.90	18.50	-1	712	-0.14%
2023/10/13	0	0.00	5	18.27	18.30	-5	756	-0.66%
2023/10/12	0	0.00	1	18.15	18.15	-1	762	-0.13%
2023/10/11	1	17.85	0	0.00	17.75	1	762	0.13%
2023/10/05	0	0.00	1	18.30	18.20	-1	777	-0.13%
2023/10/04	1	17.80	0.2	17.90	17.85	0.8	779	0.10%
2023/10/03	0	0.00	1	18.25	18.10	-1	780	-0.13%
2023/09/26	1	17.85	0	0.00	17.80	1	794	0.13%
2023/09/25	5	18.15	0	0.00	18.30	5	798	0.63%
2023/09/20	1	18.40	0	0.00	18.45	1	802	0.12%
2023/09/19	1	18.55	0	0.00	18.55	1	814	0.12%
2023/09/18	0	0.00	1	19.05	18.75	-1	835	-0.12%
2023/09/15	0	0.00	1	18.90	18.90	-1	832	-0.12%
2023/09/14	0	0.00	1	18.65	18.65	-1	824	-0.12%
2023/09/07	1	18.50	0	0.00	18.40	1	851	0.12%
2023/08/29	10	18.05	0	0.00	18.10	10	834	1.20%
2023/08/25	0	0.00	1	18.20	18.25	-1	839	-0.12%
2023/08/14	1	17.45	0	0.00	16.80	1	1,082	0.09%
2023/08/02	1	19.05	0	0.00	18.75	1	1,079	0.09%
2023/08/01	12	19.50	2	19.55	19.35	10	1,072	0.93%
2023/07/31	1	18.90	2	19.38	18.95	-1	1,049	-0.10%
2023/07/28	0	0.00	1	18.50	18.50	-1	1,019	-0.10%
2023/07/24	2	18.23	0	0.00	18.10	2	1,020	0.20%
2023/07/18	4	19.06	10	19.66	19.10	-6	1,043	-0.57%
2023/07/17	0	0.00	1	18.70	18.65	-1	995	-0.10%
2023/07/12	3	18.47	0	0.00	18.35	3	998	0.30%
2023/07/11	1	18.70	0	0.00	18.80	1	990	0.10%
2023/07/10	1	18.75	0	0.00	18.80	1	1,006	0.10%
2023/07/07	2	19.00	0	0.00	18.85	2	1,018	0.20%
2023/07/06	0	0.00	1	19.55	19.40	-1	1,015	-0.10%
2023/07/03	0	0.00	2	19.43	19.25	-2	1,025	-0.20%
2023/06/26	6	19.11	0	0.00	19.05	6	1,027	0.58%
2023/06/13	0	0.00	1	19.95	19.85	-1	1,030	-0.10%
2023/06/12	1	19.55	0	0.00	19.60	1	1,027	0.10%
2023/06/02	0	0.00	1	19.95	19.95	-1	1,066	-0.09%
2023/05/29	0	0.00	1	20.05	20.15	-1	1,018	-0.10%
2023/05/25	1	19.40	0	0.00	19.45	1	990	0.10%
2023/05/23	0	0.00	5	19.72	20.55	-5	859	-0.58%
2023/05/18	0	0.00	2	18.50	18.45	-2	795	-0.25%
2023/05/12	0.2	18.45	0	0.00	18.50	0.2	816	0.02%
2023/05/11	1	18.45	0	0.00	18.50	1	827	0.12%
2023/05/10	2	18.78	0	0.00	18.70	2	864	0.23%
2023/05/09	0	0.00	43	18.90	18.85	-43	867	-4.96%
2023/05/08	21	19.35	0	0.00	19.30	21	877	2.39%
2023/05/03	1	19.45	0	0.00	19.40	1	1,145	0.09%
2023/04/19	1	20.85	0	0.00	20.80	1	1,103	0.09%
2023/04/14	0	0.00	2	21.00	21.05	-2	1,089	-0.18%
2023/04/13	1	21.20	0	0.00	21.05	1	1,087	0.09%
2023/04/12	0	0.00	0	21.30	21.65	0	1,066	0.00%
2023/04/10	0	21.20	0	0.00	21.05	0	1,054	0.00%
2023/04/07	0	21.40	0	0.00	21.10	0	1,047	0.00%
2023/03/30	0	21.70	0	0.00	21.80	0	1,050	0.00%
2023/03/27	2	22.00	2	21.78	21.55	0	1,048	0.00%
2023/03/21	0	0.00	2	20.90	21.25	-2	1,045	-0.19%
2023/03/20	0	0.00	1	20.60	20.75	-1	1,051	-0.10%
2023/03/16	2	20.18	0	0.00	20.10	2	1,051	0.19%
2023/03/13	1	20.25	1	20.75	20.65	0	1,057	0.00%
2023/03/02	0	21.95	5	21.73	21.65	-5	1,038	-0.48%
2023/03/01	5	21.75	0	0.00	21.75	5	1,039	0.48%
2023/02/22	1	21.90	0	0.00	22.00	1	1,075	0.09%
2023/02/20	0	0.00	2	22.35	22.60	-2	1,076	-0.19%
2023/02/10	1	22.00	0	0.00	21.90	1	1,088	0.09%
2023/02/08	0	0.00	4	22.81	22.70	-4	1,067	-0.37%
2023/02/03	15	22.78	18	22.92	23.05	-3	998	-0.30%
2023/02/02	30	23.54	1	22.50	23.25	29	890	3.26%
2023/01/31	0	0.00	2	21.40	21.50	-2	743	-0.27%
2023/01/30	0	0.00	1	20.85	21.00	-1	737	-0.14%
2023/01/13	1	20.30	0	0.00	20.30	1	745	0.13%
2023/01/11	1	21.05	1	21.40	21.05	0	747	0.00%
2023/01/06	0	0.00	2	20.55	20.60	-2	765	-0.26%
2023/01/05	2	20.20	0	0.00	20.20	2	811	0.25%
2023/01/04	0	0.00	1	20.75	20.50	-1	813	-0.12%
2023/01/03	1	20.35	0	0.00	20.60	1	825	0.12%
2022/12/26	1	20.95	0	0.00	21.00	1	844	0.12%
2022/12/23	0	0.00	1	20.85	21.10	-1	854	-0.12%
2022/12/22	1	21.00	2	21.23	21.05	-1	861	-0.12%
2022/12/20	1	20.35	0	0.00	20.00	1	886	0.11%
2022/12/19	3	21.05	0	0.00	20.90	3	900	0.33%
2022/12/15	0	0.00	3	22.23	22.20	-3	895	-0.34%
2022/12/14	1	22.35	0	0.00	22.35	1	899	0.11%
2022/12/12	3	21.92	1	22.20	21.80	2	890	0.22%
2022/12/09	0	0.00	40	21.51	21.65	-40	879	-4.55%
2022/12/07	1	21.05	0	0.00	20.90	1	882	0.11%
2022/12/02	0	0.00	1	21.95	22.05	-1	875	-0.11%
2022/11/30	0	0.00	1	21.40	21.50	-1	885	-0.11%
2022/11/28	0	0.00	1	20.75	20.95	-1	893	-0.11%
2022/11/24	0	0.00	1	21.00	20.90	-1	907	-0.11%
2022/11/22	1	20.70	1	20.65	20.60	0	910	0.00%
2022/11/18	0	0.00	2	20.58	20.70	-2	937	-0.21%
2022/11/10	10	19.30	0	0.00	19.25	10	948	1.05%
2022/11/07	0	0.00	1	19.10	19.10	-1	1,047	-0.10%
2022/11/02	0	0.00	1	18.40	18.50	-1	1,061	-0.09%
2022/10/31	0	0.00	1	17.85	17.95	-1	1,077	-0.09%
2022/10/18	0	0.00	2	17.90	18.05	-2	1,151	-0.17%
2022/10/13	2	17.63	4	17.10	16.95	-2	1,318	-0.15%
2022/10/06	1	20.75	0	0.00	20.50	1	1,561	0.06%
2022/10/05	1	20.35	0	0.00	20.40	1	1,571	0.06%
2022/10/04	0	0.00	0.1	20.50	20.50	-0.1	1,578	-0.01%
2022/09/29	0	0.00	1	19.80	19.55	-1	1,598	-0.06%
2022/09/27	0	0.00	3	20.18	20.15	-3	1,603	-0.19%
2022/09/26	10	20.60	0	0.00	20.00	10	1,602	0.62%
2022/09/22	10	21.50	1	22.00	21.90	9	1,629	0.55%
2022/09/21	1	21.70	0	0.00	21.75	1	1,630	0.06%
2022/09/19	3	22.28	1	22.30	22.10	2	1,637	0.12%
2022/09/06	2	23.20	0	0.00	23.00	2	1,685	0.12%
2022/09/01	12	24.87	0	0.00	24.60	12	1,684	0.71%
2022/08/31	1	25.35	0	0.00	25.40	1	1,677	0.06%
2022/08/29	2	24.80	0	0.00	24.75	2	1,690	0.12%
2022/08/26	0	0.00	10	25.95	25.65	-10	1,690	-0.59%
2022/08/25	0	0.00	3	25.93	25.80	-3	1,683	-0.18%
2022/08/23	0	0.00	1	24.80	24.95	-1	1,655	-0.06%
2022/08/22	2	24.98	0	0.00	24.80	2	1,658	0.12%
2022/08/19	1	25.45	0	0.00	25.45	1	1,650	0.06%
2022/08/18	0	0.00	1	26.10	25.80	-1	1,647	-0.06%
2022/08/17	0	0.00	3	25.48	25.60	-3	1,651	-0.18%
2022/08/15	0	0.00	1	25.55	25.30	-1	1,632	-0.06%
2022/08/12	0	0.00	2	25.00	25.05	-2	1,598	-0.13%
2022/08/05	0	0.00	3	24.27	24.35	-3	1,640	-0.18%
2022/08/04	1	23.65	1	23.65	23.55	0	1,645	0.00%
2022/08/03	2	23.48	0	0.00	23.45	2	1,649	0.12%
2022/08/02	2	23.90	0	0.00	23.80	2	1,662	0.12%
2022/07/21	0	0.00	1	24.95	25.05	-1	1,768	-0.06%
2022/07/19	2	24.45	1	24.65	24.30	1	1,685	0.06%
2022/07/18	4	25.61	2	26.25	24.95	2	1,672	0.12%
2022/07/08	1	22.70	0	0.00	22.90	1	1,546	0.06%
2022/07/01	2	22.40	0	0.00	21.80	2	1,588	0.13%
2022/06/30	1	23.70	0	0.00	22.95	1	1,592	0.06%
2022/06/28	15	24.93	0	0.00	24.75	15	1,606	0.93%
2022/06/24	0	0.00	5	24.80	24.55	-5	1,797	-0.28%
2022/06/23	0	0.00	23	24.78	24.55	-23	1,863	-1.23%
2022/06/21	0	0.00	1	25.40	25.75	-1	1,965	-0.05%
2022/06/20	11	24.55	0	0.00	24.30	11	2,094	0.53%
2022/06/13	3	27.43	0	0.00	27.05	3	2,387	0.13%
2022/06/10	10	28.46	0	0.00	28.35	10	2,424	0.41%
2022/06/08	0	0.00	1	29.45	29.30	-1	2,481	-0.04%
2022/06/06	1	28.85	0	0.00	28.90	1	2,540	0.04%
2022/06/02	0	0.00	1	29.35	29.30	-1	2,582	-0.04%
2022/06/01	0	0.00	12	29.35	29.10	-12	2,627	-0.46%
2022/05/31	0	0.00	1	29.35	29.25	-1	2,655	-0.04%
2022/05/30	1	29.00	2	29.18	29.10	-1	2,686	-0.04%
2022/05/27	1	29.05	0	0.00	28.60	1	2,715	0.04%
2022/05/26	3	29.07	2	29.05	28.65	1	2,753	0.04%
2022/05/25	6.3	29.60	7	29.63	29.45	-0.7	2,803	-0.02%
2022/05/24	1	28.70	0	0.00	28.55	1	2,880	0.03%
2022/05/19	1	28.20	7	29.34	29.45	-6	3,016	-0.20%
2022/05/18	1	28.90	1	29.50	29.00	0	3,096	0.00%
2022/05/17	4	28.80	7	28.96	29.30	-3	3,199	-0.09%
2022/05/16	2	27.80	3	28.25	28.05	-1	3,467	-0.03%
2022/05/13	0	0.00	1	27.55	27.60	-1	3,865	-0.03%
2022/05/12	1	26.80	0	0.00	26.80	1	4,057	0.02%
2022/05/10	0	0.00	1	27.50	27.95	-1	4,442	-0.02%
2022/05/09	1	27.05	0	0.00	26.90	1	4,615	0.02%
2022/05/06	1	27.45	1	27.80	27.95	0	4,680	0.00%
2022/05/05	0	0.00	2	28.38	28.30	-2	4,757	-0.04%
2022/05/04	3	27.15	0	0.00	27.15	3	4,827	0.06%
2022/04/29	0	0.00	5	27.00	26.55	-5	5,116	-0.10%
2022/04/27	0	0.00	7	26.11	26.00	-7	5,861	-0.12%
2022/04/25	5	26.90	0	27.60	27.00	5	5,982	0.08%
2022/04/19	0	0.00	3	29.70	29.25	-3	6,376	-0.05%
2022/04/18	1	29.15	0	0.00	29.25	1	6,768	0.01%
2022/04/15	1	30.20	0	0.00	29.90	1	6,927	0.01%
2022/04/14	1	31.05	0	0.00	30.95	1	7,199	0.01%
2022/04/13	0	31.10	0	0.00	31.60	0	7,407	0.00%
2022/04/12	2	31.45	2	31.05	30.90	0	7,741	0.00%
2022/04/11	3	31.73	0	0.00	31.05	3	8,090	0.04%
2022/04/08	1	32.30	2	32.73	32.90	-1	8,425	-0.01%
2022/04/07	2	32.90	1	33.55	32.00	1	8,957	0.01%
2022/04/06	11	32.94	0	0.00	33.15	11	10,620	0.10%
2022/04/01	1	33.60	1.3	33.95	33.95	-0.3	12,304	0.00%
2022/03/31	6	33.64	1	33.95	33.95	5	13,039	0.04%
2022/03/30	1	34.05	8	34.67	34.05	-7	13,834	-0.05%
2022/03/29	10	33.95	0	0.00	33.50	10	14,102	0.07%
2022/03/28	4	34.11	7	34.80	35.00	-3	14,709	-0.02%
2022/03/24	2	34.78	0	0.00	34.60	2	16,371	0.01%
2022/03/23	0	0.00	47.1	35.13	34.95	-47.1	16,647	-0.28%
2022/03/22	0	0.00	1	34.10	34.05	-1	16,885	-0.01%
2022/03/18	0	0.00	2	33.83	34.10	-2	16,919	-0.01%
2022/03/17	0	0.00	52	33.53	33.50	-52	16,932	-0.31%
2022/03/16	6	31.92	7	32.43	31.65	-1	16,926	-0.01%
2022/03/15	13	31.78	0	0.00	31.20	13	17,022	0.08%
2022/03/14	3	32.77	4.4	33.15	33.15	-1.4	17,084	-0.01%
2022/03/11	16	32.83	3	33.03	32.75	13	17,156	0.08%
2022/03/10	0	0.00	2.2	32.48	32.70	-2.2	17,224	-0.01%
2022/03/09	0	0.00	2	31.30	31.55	-2	17,392	-0.01%
2022/03/08	6	30.93	23	31.05	30.20	-17	17,524	-0.10%
2022/03/07	4	31.54	3	31.00	31.00	1	17,583	0.01%
2022/03/04	1	33.45	1	32.55	32.55	0	17,651	0.00%
2022/03/03	1	33.20	0	0.00	32.95	1	17,787	0.01%
2022/03/01	20	33.00	1.3	32.92	33.20	18.7	18,097	0.10%
2022/02/25	1	32.00	1	31.65	31.60	0	18,323	0.00%
2022/02/24	15	31.76	3	30.85	30.75	12	18,735	0.06%
2022/02/22	1.3	32.91	0	0.00	32.30	1.3	19,718	0.01%
2022/02/21	2	33.58	1.7	33.56	33.55	0.3	21,091	0.00%
2022/02/18	0	0.00	0	34.60	34.05	0	22,449	0.00%
2022/02/17	10.3	34.25	4.3	34.20	33.75	6	23,092	0.03%
2022/02/16	4	34.91	4.2	34.85	35.00	-0.2	23,287	0.00%
2022/02/15	42.1	35.23	2	35.43	34.90	40.1	23,019	0.17%
2022/02/14	5	38.55	21	39.08	38.75	-16	22,629	-0.07%
2022/02/11	11	39.65	6	39.18	39.80	5	22,499	0.02%
2022/02/10	5.5	38.37	2	38.13	38.40	3.5	22,273	0.02%
2022/02/09	5	38.60	5	38.20	38.80	0	22,115	0.00%
2022/02/08	9	36.99	2	36.55	37.30	7	21,923	0.03%
2022/02/07	22	35.75	6	35.53	36.05	16	21,854	0.07%
2022/01/26	9	34.79	1	34.70	34.70	8	21,781	0.04%
2022/01/25	6	36.12	9	35.97	35.50	-3	21,700	-0.01%
2022/01/24	3	36.25	3	36.37	36.30	0	21,606	0.00%
2022/01/21	4	38.03	7.2	38.50	37.80	-3.2	21,502	-0.01%
2022/01/20	20.2	38.93	19	39.62	40.35	1.2	21,161	0.01%
2022/01/19	2	36.50	4	37.43	37.85	-2	20,752	-0.01%
2022/01/18	2	37.15	18	37.51	37.20	-16	20,681	-0.08%
2022/01/17	2	36.95	2	36.78	37.30	0	20,552	0.00%
2022/01/14	7	35.91	1	35.90	35.95	6	20,443	0.03%
2022/01/13	0	0.00	1	36.70	37.10	-1	20,335	0.00%
2022/01/12	2	37.40	3	37.58	37.45	-1	20,214	0.00%
2022/01/11	6	38.36	6	38.88	37.55	0	20,073	0.00%
2022/01/10	11	38.37	3	38.62	38.45	8	19,660	0.04%
2022/01/07	11	38.55	7	37.42	37.35	4	19,465	0.02%
2022/01/06	5	39.57	3	39.59	39.50	2	19,166	0.01%
2022/01/05	12	40.68	15.1	40.28	39.50	-3.1	18,951	-0.02%
2022/01/04	24	41.07	42	40.66	40.25	-18	18,610	-0.10%
2022/01/03	24.1	41.63	58.1	41.66	41.15	-34	18,251	-0.19%
2021/12/30	25	42.00	21	41.63	41.95	4	17,911	0.02%
2021/12/29	69.1	42.69	73.1	42.46	42.10	-4	17,373	-0.02%
2021/12/28	117.1	42.78	31	41.64	40.50	86.1	15,699	0.55%	大買/
2021/12/27	54	40.16	39.4	41.59	42.70	14.6	14,005	0.10%
2021/12/24	66	39.56	40	39.50	38.85	26	13,294	0.20%
2021/12/23	13	38.34	61.2	39.16	37.80	-48.2	12,482	-0.39%
2021/12/22	64	38.55	16	38.18	38.50	48	12,182	0.39%
2021/12/21	42	37.93	58.7	38.35	38.45	-16.7	11,477	-0.15%
2021/12/20	25.2	36.23	26	36.67	36.05	-0.8	10,414	-0.01%
2021/12/17	28	34.48	8	34.23	33.65	20	9,733	0.21%
2021/12/16	8	35.36	7.4	35.62	36.05	0.6	9,412	0.01%
2021/12/13	0	0.00	10	34.25	34.20	-10	8,968	-0.11%
2021/12/09	1	35.05	1	34.85	34.50	0	8,842	0.00%
2021/12/08	0	0.00	30	34.01	33.95	-30	8,733	-0.34%
2021/12/07	3	32.80	2	32.90	32.60	1	8,647	0.01%
2021/12/06	0	0.00	1	33.60	33.40	-1	8,549	-0.01%
2021/12/03	6	34.99	1	35.20	34.55	5	8,465	0.06%
2021/12/02	7	33.83	6	34.33	33.55	1	8,302	0.01%
2021/12/01	11	34.46	8	34.61	34.80	3	8,172	0.04%
2021/11/30	6	33.63	0	0.00	33.90	6	8,102	0.07%
2021/11/29	3	33.18	7	33.46	33.10	-4	8,091	-0.05%
2021/11/26	1	32.85	1	33.20	32.85	0	7,950	0.00%
2021/11/25	7	35.61	0	0.00	34.80	7	7,753	0.09%
2021/11/24	1.2	35.69	13	34.77	35.90	-11.8	7,591	-0.16%
2021/11/23	23	37.25	1	34.95	34.95	22	7,330	0.30%
2021/11/22	10	38.25	2	39.13	38.80	8	6,895	0.12%
2021/11/19	8	38.98	7	38.71	39.20	1	6,507	0.02%
2021/11/18	90	39.40	60	39.29	38.50	30	5,837	0.51%
2021/11/17	52	36.27	58	36.52	37.60	-6	4,400	-0.14%
2021/11/16	21	34.10	11.5	34.20	34.20	9.5	3,005	0.31%
2021/11/15	12	30.93	8	30.46	31.10	4	2,274	0.18%
2021/11/12	0	0.00	5	29.05	28.75	-5	1,980	-0.25%
2021/11/11	1	28.60	0	0.00	28.60	1	2,165	0.05%
2021/11/10	1	29.15	5	29.15	29.45	-4	2,166	-0.18%
2021/11/05	0	0.00	1	28.00	27.50	-1	2,181	-0.05%
2021/11/03	1	27.35	2	26.88	27.50	-1	2,245	-0.04%
2021/11/02	0	0.00	1	27.20	27.25	-1	2,299	-0.05%
2021/11/01	2	28.20	0.2	27.95	28.00	1.8	2,317	0.08%
2021/10/29	22	28.07	9	28.46	28.45	13	2,317	0.56%
2021/10/27	0	0.00	2	27.05	27.15	-2	2,349	-0.09%
2021/10/26	0	0.00	9	26.91	26.45	-9	2,400	-0.37%
2021/10/22	0	0.00	6	26.29	26.40	-6	2,489	-0.24%
2021/10/21	2	25.90	1	26.50	25.95	1	2,603	0.04%
2021/10/19	0	0.00	1	25.95	25.90	-1	3,176	-0.03%
2021/10/18	7	25.40	1	25.35	25.35	6	3,608	0.17%
2021/10/15	0	0.00	2	25.30	24.95	-2	3,854	-0.05%
2021/10/12	2	24.68	0	0.00	24.70	2	4,056	0.05%
2021/10/07	0	0.00	4	25.18	25.60	-4	4,935	-0.08%
2021/10/05	0	0.00	5	23.80	24.30	-5	5,241	-0.10%
2021/10/04	5	23.65	0	0.00	23.50	5	5,255	0.10%
2021/10/01	3	25.00	1	24.30	24.35	2	5,272	0.04%
2021/09/29	4	25.73	0	0.00	25.50	4	5,263	0.08%
2021/09/28	8	26.73	0	0.00	26.50	8	5,300	0.15%
2021/09/27	1	27.00	3	27.35	27.10	-2	5,290	-0.04%
2021/09/24	2	26.80	11	27.11	27.00	-9	5,293	-0.17%
2021/09/23	8	26.79	1	27.35	26.70	7	5,300	0.13%
2021/09/22	2	26.78	0	0.00	26.80	2	5,317	0.04%
2021/09/17	15	27.60	8	27.37	27.35	7	5,323	0.13%
2021/09/16	18	27.18	21	28.00	27.05	-3	5,331	-0.06%
2021/09/14	2	29.25	2	29.10	28.95	0	5,463	0.00%
2021/09/13	2	29.60	0	0.00	29.30	2	5,467	0.04%
2021/09/10	0	0.00	3	29.58	30.25	-3	5,451	-0.06%
2021/09/09	0	0.00	2	29.13	29.20	-2	5,430	-0.04%
2021/09/08	1	28.35	0	0.00	28.35	1	5,440	0.02%
2021/09/07	16	29.62	2	29.85	28.90	14	5,441	0.26%
2021/09/06	2	29.25	0	0.00	29.10	2	5,416	0.04%
2021/09/02	3	30.40	7	30.78	30.15	-4	5,393	-0.07%
2021/09/01	3	29.93	5	30.24	30.15	-2	5,312	-0.04%
2021/08/31	0	0.00	1	29.80	29.55	-1	5,288	-0.02%
2021/08/20	0	0.00	1	26.10	25.75	-1	5,402	-0.02%
2021/08/19	0	0.00	1	27.00	26.00	-1	5,399	-0.02%
2021/08/18	20	25.90	1	25.75	27.40	19	5,390	0.35%
2021/08/17	7	27.69	5	26.55	26.55	2	5,404	0.04%
2021/08/16	3	27.57	0	0.00	26.90	3	5,210	0.06%
2021/08/13	1	28.35	0	0.00	28.00	1	5,211	0.02%
2021/08/11	5	28.35	0	0.00	28.30	5	5,234	0.10%
2021/08/10	0	0.00	1	29.55	29.55	-1	5,218	-0.02%
2021/08/06	8	31.20	0	0.00	30.65	8	5,251	0.15%
2021/08/05	0	0.00	0.3	30.35	30.50	-0.3	5,237	-0.01%
2021/08/04	5	30.60	2	30.70	30.40	3	5,317	0.06%
2021/08/03	2	30.90	0.2	30.65	30.70	1.8	5,392	0.03%
2021/07/30	0.2	29.75	0	0.00	29.65	0.2	5,358	0.00%
2021/07/29	1	29.60	0	0.00	29.45	1	5,364	0.02%
2021/07/28	4	29.08	0	0.00	29.05	4	5,426	0.07%
2021/07/27	5	30.60	1	32.00	30.40	4	5,510	0.07%
2021/07/26	3	32.80	7	32.97	31.95	-4	5,751	-0.07%
2021/07/23	7	31.94	11.1	31.92	32.75	-4.1	5,687	-0.07%
2021/07/22	18.1	31.01	17.4	31.42	32.15	0.7	5,445	0.01%
2021/07/21	3.4	30.60	6.4	30.14	29.85	-3.1	5,087	-0.06%
2021/07/20	2	28.83	0	0.00	28.60	2	4,914	0.04%
2021/07/19	0	29.00	0	0.00	29.00	0	4,937	0.00%
2021/07/16	21.4	29.78	2	29.50	29.55	19.4	4,978	0.39%
2021/07/15	18	31.53	4	31.88	29.75	14	5,020	0.28%
2021/07/14	0	0.00	3	30.23	31.00	-3	4,303	-0.07%
2021/07/13	3	30.08	6	29.49	29.20	-3	4,212	-0.07%
2021/07/12	4	28.90	12	29.43	30.00	-8	4,084	-0.20%
2021/07/08	11	28.12	0	0.00	28.15	11	3,980	0.28%
2021/07/06	0	0.00	3	28.70	27.95	-3	4,063	-0.07%
2021/07/05	1	28.05	4	28.63	28.30	-3	4,169	-0.07%
2021/06/30	0	0.00	50	27.45	27.45	-50	4,548	-1.10%
2021/06/29	0	0.00	2	27.70	27.40	-2	4,592	-0.04%
2021/06/25	0	0.00	1	28.30	28.00	-1	4,653	-0.02%
2021/06/24	60	28.47	0	0.00	28.50	60	4,636	1.29%
2021/06/23	1	27.70	0	0.00	27.70	1	4,510	0.02%
2021/06/15	2	27.60	2	27.33	27.55	0	4,734	0.00%
2021/06/11	0	0.00	1	27.45	27.30	-1	4,847	-0.02%
2021/06/04	0	0.00	2	27.00	26.30	-2	5,450	-0.04%
2021/06/02	0	0.00	2	26.55	26.90	-2	5,431	-0.04%
2021/06/01	3	27.05	3	26.88	27.30	0	5,540	0.00%
2021/05/27	0	0.00	7	25.40	25.65	-7	5,669	-0.12%
2021/05/26	0	0.00	10	25.49	25.45	-10	5,678	-0.18%
2021/05/25	14	25.61	0	0.00	25.40	14	5,697	0.25%
2021/05/21	0	0.00	5	23.90	24.05	-5	5,712	-0.09%
2021/05/20	10	23.78	5	24.15	23.30	5	5,729	0.09%
2021/05/18	0	0.00	5	22.65	22.65	-5	5,860	-0.09%
2021/05/17	5	22.18	0	0.00	20.60	5	5,872	0.09%
2021/05/12	2	24.20	0	0.00	22.95	2	5,759	0.03%
2021/05/11	0	0.00	2	26.30	25.50	-2	5,694	-0.04%
2021/05/07	5	28.40	0	0.00	28.70	5	5,622	0.09%
2021/05/06	0	0.00	0.6	27.70	27.60	-0.6	5,592	-0.01%
2021/05/05	5	28.56	2	28.00	28.00	3	5,559	0.05%
2021/05/04	0	0.00	8	30.90	28.95	-8	5,481	-0.15%
2021/05/03	6	31.74	0	0.00	31.50	6	5,347	0.11%
2021/04/29	0	0.00	20	34.88	35.00	-20	5,012	-0.40%
2021/04/28	1	32.40	30	32.04	31.85	-29	4,911	-0.59%
2021/04/27	0	0.00	2	32.30	31.35	-2	4,868	-0.04%
2021/04/26	4	32.18	24	31.84	31.50	-20	4,819	-0.41%
2021/04/23	9	31.14	4	31.69	31.45	5	4,781	0.10%
2021/04/22	2	30.65	0	0.00	30.20	2	4,736	0.04%
2021/04/21	0	0.00	7	31.40	31.75	-7	4,716	-0.15%
2021/04/20	23	30.69	0	0.00	30.85	23	4,625	0.50%
2021/04/19	2	29.85	0	0.00	30.00	2	4,658	0.04%
2021/04/16	5	30.30	0	0.00	30.25	5	4,789	0.10%
2021/04/14	11.1	29.23	66	29.62	29.75	-54.9	4,875	-1.13%
2021/04/12	1	31.50	1	31.45	31.40	0	5,074	0.00%
2021/04/09	16	31.57	19	31.77	31.45	-3	5,308	-0.06%
2021/04/08	59	32.15	16	32.45	32.50	43	5,258	0.82%
2021/04/07	11	31.55	12	31.48	31.55	-1	5,053	-0.02%
2021/04/06	19	30.93	11	30.98	30.80	8	4,980	0.16%
2021/03/31	26	30.29	1	30.25	30.25	25	5,029	0.50%
2021/03/29	1	29.80	6	29.85	29.50	-5	5,081	-0.10%
2021/03/24	2	29.80	0	0.00	29.55	2	5,198	0.04%
2021/03/22	7	30.69	6	31.08	30.75	1	5,186	0.02%
2021/03/19	1	29.30	1	29.80	30.15	0	5,115	0.00%
2021/03/18	0	0.00	15	30.00	29.95	-15	5,102	-0.29%
2021/03/17	10	30.40	27	30.23	29.85	-17	5,176	-0.33%
2021/03/16	50	32.54	113	31.70	31.05	-63	5,162	-1.22%	大賣/
2021/03/15	0	0.00	5	29.25	30.65	-5	4,861	-0.10%
2021/03/12	15	27.83	5	27.80	27.90	10	5,045	0.20%
2021/03/10	32	27.01	1	27.05	27.25	31	5,216	0.59%
2021/03/09	0	0.00	3	26.98	26.75	-3	5,271	-0.06%
2021/03/08	5	28.20	0	0.00	27.60	5	5,408	0.09%
2021/03/05	21	29.15	10	28.95	28.50	11	5,581	0.20%
2021/03/04	1	28.20	0	0.00	28.60	1	5,586	0.02%
2021/03/03	14	27.70	1	28.35	27.85	13	5,597	0.23%
2021/03/02	2	28.65	0	0.00	28.35	2	5,806	0.03%
2021/02/26	5	28.60	0.1	28.80	28.45	4.9	6,243	0.08%
2021/02/24	0	0.00	3	29.55	28.65	-3	7,997	-0.04%
2021/02/22	0	0.00	14.7	29.01	28.90	-14.7	9,334	-0.16%
2021/02/19	3	29.10	8	29.20	29.15	-5	9,409	-0.05%
2021/02/18	12	28.89	9	29.59	29.95	3	9,480	0.03%
2021/02/17	6	27.64	9	27.78	28.20	-3	9,364	-0.03%
2021/02/05	0	0.00	1	27.00	26.90	-1	9,352	-0.01%
2021/02/02	3	27.35	3	27.25	26.70	0	9,535	0.00%
2021/02/01	0	0.00	1	25.95	25.95	-1	9,590	-0.01%
2021/01/29	0	0.00	179	25.87	25.65	-179	9,685	-1.85%	大賣/鉅額交易
2021/01/28	10	26.85	9	26.71	26.60	1	9,714	0.01%
2021/01/27	31	27.28	4	27.40	27.40	27	9,929	0.27%
2021/01/26	18	27.46	0	0.00	27.20	18	10,009	0.18%
2021/01/25	0	0.00	2	27.30	27.45	-2	10,091	-0.02%
2021/01/22	12	27.11	53	26.90	27.40	-41	10,238	-0.40%
2021/01/21	9	27.76	5	27.38	26.90	4	10,427	0.04%
2021/01/20	50	27.51	0	0.00	26.80	50	10,967	0.46%
2021/01/19	46	28.73	0	0.00	28.30	46	11,098	0.41%
2021/01/18	10	28.03	2	28.15	28.20	8	11,831	0.07%
2021/01/15	32	28.96	0	0.00	28.60	32	12,225	0.26%
2021/01/14	31	29.17	7	29.14	29.65	24	12,507	0.19%
2021/01/13	7	28.95	0	0.00	28.80	7	12,598	0.06%
2021/01/12	3	28.25	0	0.00	28.35	3	12,580	0.02%
2021/01/11	12	29.12	0	0.00	29.10	12	12,496	0.10%
2021/01/08	5	30.10	0	0.00	30.45	5	12,341	0.04%
2021/01/06	3	31.53	0	0.00	30.40	3	12,229	0.02%
2021/01/05	3	32.55	3	32.40	32.35	0	12,069	0.00%
2021/01/04	8	32.38	24	32.83	33.50	-16	12,059	-0.13%
2020/12/31	10	31.20	2	31.15	31.30	8	11,798	0.07%
2020/12/30	2	32.00	7	31.27	31.55	-5	11,785	-0.04%
2020/12/29	7	31.17	4	30.90	30.60	3	11,705	0.03%
2020/12/28	8	31.81	1	32.15	31.45	7	11,649	0.06%
2020/12/25	1	31.70	2	31.65	31.60	-1	11,527	-0.01%
2020/12/23	2	31.40	0	0.00	31.10	2	11,414	0.02%
2020/12/22	15	30.62	6	30.84	30.00	9	11,371	0.08%
2020/12/21	1	30.70	5	29.65	30.50	-4	11,318	-0.04%
2020/12/18	5	30.32	0	0.00	30.30	5	11,252	0.04%
2020/12/17	0	0.00	2	30.75	30.40	-2	11,232	-0.02%
2020/12/16	1	30.50	0	0.00	30.50	1	11,203	0.01%
2020/12/15	3	30.13	0	0.00	30.10	3	11,195	0.03%
2020/12/11	0	0.00	29.5	31.27	30.75	-29.5	11,187	-0.26%
2020/12/10	15	31.92	8	32.15	31.80	7	11,294	0.06%
2020/12/09	20	32.31	42	32.29	32.25	-22	11,269	-0.20%
2020/12/08	31	32.36	23	32.15	32.35	8	11,115	0.07%
2020/12/07	7	30.52	24	30.37	30.35	-17	10,796	-0.16%
2020/12/04	0	0.00	4	30.85	30.90	-4	10,693	-0.04%
2020/12/03	16	31.43	12	30.83	30.70	4	10,603	0.04%
2020/12/02	4	32.03	2	31.85	31.00	2	10,529	0.02%
2020/12/01	18	31.76	6	32.05	32.30	12	10,377	0.12%
2020/11/30	5	31.18	5	30.80	30.80	0	10,174	0.00%
2020/11/27	4	31.74	2	31.50	31.60	2	10,085	0.02%
2020/11/26	12	31.84	22.1	32.40	31.60	-10.1	9,960	-0.10%
2020/11/25	52	32.40	21	32.59	32.90	31	9,749	0.32%
2020/11/24	46	33.58	40	33.13	32.35	6	9,307	0.06%
2020/11/23	73	35.56	78	35.77	34.45	-5	8,807	-0.06%
2020/11/20	31.1	34.28	91	34.20	34.25	-60	7,540	-0.79%
2020/11/19	4	30.41	30	30.88	32.05	-26	6,443	-0.40%
2020/11/18	35	29.23	7	29.04	29.15	28	6,167	0.45%
2020/11/17	22	29.03	25	28.75	28.85	-3	6,083	-0.05%
2020/11/16	24	28.11	0	0.00	28.10	24	6,065	0.40%
2020/11/12	43	28.49	0	0.00	27.65	43	6,186	0.70%
2020/11/11	3	27.67	2	27.25	27.25	1	6,147	0.02%
2020/11/10	2	27.45	1	27.50	27.50	1	6,138	0.02%
2020/11/09	0	0.00	45	27.96	28.30	-45	6,107	-0.74%
2020/11/06	10	29.56	6	28.83	28.75	4	6,048	0.07%
2020/11/05	5	28.78	5	28.82	28.75	0	6,016	0.00%
2020/11/04	2	29.00	3	29.75	28.55	-1	5,975	-0.02%
2020/11/03	5	29.17	0	0.00	28.90	5	5,809	0.09%
2020/11/02	0	0.00	1	28.20	28.15	-1	5,899	-0.02%
2020/10/30	1	28.30	2	29.25	28.85	-1	5,835	-0.02%
2020/10/29	4	30.08	5	29.70	30.25	-1	5,724	-0.02%
2020/10/28	23	31.09	43	30.69	29.60	-20	5,549	-0.36%
2020/10/27	1	28.90	8	29.24	29.00	-7	4,977	-0.14%
2020/10/26	21	29.04	91	28.95	29.60	-70	4,874	-1.44%
2020/10/23	7	27.90	14	28.09	28.15	-7	4,240	-0.17%
2020/10/22	85	26.53	102	26.21	25.60	-17	4,063	-0.42%	大賣/
2020/10/21	30	25.20	12	26.97	27.20	18	4,189	0.43%
2020/10/20	0	0.00	7	24.91	24.75	-7	4,601	-0.15%
2020/10/15	1	24.70	1	24.90	24.50	0	4,873	0.00%
2020/10/13	1	24.50	1	24.25	24.50	0	4,986	0.00%
2020/10/12	4	24.66	5	25.28	24.80	-1	5,011	-0.02%
2020/10/08	0	0.00	1	24.70	24.60	-1	4,909	-0.02%
2020/10/07	10	24.33	6	24.30	24.30	4	4,939	0.08%
2020/10/05	2	22.95	1	23.05	23.15	1	5,164	0.02%
2020/09/29	1	22.65	0	0.00	22.65	1	5,670	0.02%
2020/09/25	20	22.40	0	0.00	22.30	20	6,705	0.30%
2020/09/24	34	23.77	0	0.00	23.50	34	7,220	0.47%
2020/09/23	8	24.24	0	0.00	24.15	8	7,308	0.11%
2020/09/22	5	24.19	0	0.00	24.10	5	7,451	0.07%
2020/09/21	8	25.15	0	0.00	24.75	8	7,592	0.11%
2020/09/18	9	25.13	0	0.00	25.45	9	7,721	0.12%
2020/09/16	11	25.45	3	25.42	25.10	8	8,419	0.10%
2020/09/15	6	26.84	8	27.34	26.25	-2	8,361	-0.02%
2020/09/14	5	26.40	2.6	26.60	26.60	2.4	8,192	0.03%
2020/09/11	0	0.00	1	24.20	24.20	-1	8,199	-0.01%
2020/09/07	2	24.85	1	24.30	24.20	1	8,243	0.01%
2020/09/04	2.2	24.42	0	0.00	24.65	2.2	8,351	0.03%
2020/09/03	5	24.95	1	25.00	24.70	4	8,335	0.05%
2020/09/02	5	25.35	6	25.45	25.25	-1	8,359	-0.01%
2020/09/01	3	24.47	3	24.40	24.35	0	8,310	0.00%
2020/08/31	5	23.83	0	0.00	23.75	5	8,304	0.06%
2020/08/28	5	24.47	0.3	24.20	24.20	4.7	8,290	0.06%
2020/08/27	0	0.00	6	24.56	24.45	-6	8,356	-0.07%
2020/08/25	0	0.00	5	24.80	24.75	-5	8,569	-0.06%
2020/08/21	5	24.40	0	0.00	24.60	5	8,555	0.06%
2020/08/19	5	25.90	0	0.00	26.00	5	8,427	0.06%
2020/08/18	1	26.20	6	26.35	26.20	-5	8,396	-0.06%
2020/08/17	0	0.00	31	28.40	28.40	-31	8,285	-0.37%
2020/08/14	0	0.00	3	27.15	27.80	-3	8,243	-0.04%
2020/08/07	2	28.13	0	0.00	28.10	2	8,298	0.02%
2020/08/06	57	30.09	0	0.00	28.65	57	8,263	0.69%
2020/08/05	0	0.00	0.3	28.35	28.50	-0.3	8,069	0.00%
2020/08/04	1	28.15	1	28.30	27.90	0	8,049	0.00%
2020/07/31	0	0.00	0.2	27.80	27.80	-0.2	8,004	0.00%
2020/07/30	30.1	28.10	0	0.00	28.30	30.1	8,029	0.37%
2020/07/29	0	0.00	0.5	27.15	27.25	-0.5	7,957	-0.01%
2020/07/28	1.1	27.40	2	29.55	27.40	-0.9	7,841	-0.01%
2020/07/27	25	31.67	12	31.98	30.40	13	7,617	0.17%
2020/07/24	2	31.30	12.6	31.80	32.10	-10.6	7,181	-0.15%
2020/07/23	4	28.65	0	0.00	29.20	4	6,628	0.06%
2020/07/21	1.1	29.39	29	28.56	29.40	-27.9	6,486	-0.43%
2020/07/20	2	26.00	0	0.00	27.45	2	6,394	0.03%
2020/07/17	36.4	27.99	0	0.00	27.40	36.4	6,359	0.57%
2020/07/16	2	27.90	1	28.35	28.15	1	6,363	0.02%
2020/07/15	1	27.65	3	28.82	27.50	-2	6,347	-0.03%
2020/07/14	2	28.28	1	27.95	27.90	1	6,334	0.02%
2020/07/13	6	27.69	6	28.97	29.60	0	6,287	0.00%
2020/07/10	3	28.85	12	28.96	28.95	-9	6,155	-0.15%
2020/07/09	13	32.08	1	33.20	31.40	12	6,083	0.20%
2020/07/08	6	33.58	5	34.00	33.00	1	5,942	0.02%
2020/07/07	20.1	33.63	20	34.12	34.20	0.1	5,589	0.00%
2020/07/06	8	31.58	3	31.62	32.15	5	4,892	0.10%
2020/07/03	1	27.90	69.6	28.61	29.25	-68.6	4,582	-1.50%
2020/07/02	1	26.60	0	0.00	26.60	1	4,051	0.02%
2020/07/01	51	23.10	6	23.26	24.20	45	3,952	1.14%
2020/06/30	5	22.55	1	22.70	22.00	4	3,806	0.11%
2020/06/29	3	23.70	17.2	23.52	23.60	-14.2	3,652	-0.39%
2020/06/24	1	23.70	1	24.30	23.80	0	3,517	0.00%
2020/06/23	14	24.55	127	24.16	23.65	-113	3,383	-3.34%	大賣/鉅額交易
2020/06/22	0	0.00	1	22.95	22.95	-1	2,833	-0.04%
2020/06/19	2	20.90	0	0.00	20.90	2	2,835	0.07%
2020/06/18	11	18.75	0	0.00	19.00	11	2,799	0.39%
2020/06/16	0	0.00	2	17.90	17.90	-2	2,761	-0.07%
2020/06/15	2	17.55	0	0.00	17.55	2	2,795	0.07%
2020/06/02	0	0.00	2	17.90	18.00	-2	3,450	-0.06%
2020/06/01	2	18.05	5	17.90	18.10	-3	3,347	-0.09%
2020/05/18	26	17.30	21	17.25	16.80	5	3,366	0.15%
2020/05/15	0	0.00	1	17.30	17.05	-1	3,320	-0.03%
2020/05/14	0	0.00	2	16.85	16.50	-2	3,236	-0.06%
2020/05/13	0	0.00	2	16.75	17.05	-2	3,205	-0.06%
2020/05/07	4	16.88	3	16.73	16.85	1	3,161	0.03%
2020/05/06	2	16.45	2	16.73	16.25	0	3,159	0.00%
2020/05/04	0	0.00	5	15.60	15.50	-5	3,150	-0.16%
2020/04/29	5	15.35	2	15.30	15.25	3	3,165	0.09%
2020/04/28	0	0.00	16	15.09	14.95	-16	3,156	-0.51%
2020/04/27	1	14.90	0	0.00	14.95	1	3,192	0.03%
2020/04/24	15	14.87	0	0.00	14.65	15	3,181	0.47%
2020/04/23	0	0.00	2	15.00	15.00	-2	3,162	-0.06%
2020/04/22	2	14.70	0	0.00	14.60	2	3,193	0.06%
2020/04/06	0	0.00	1	12.95	12.95	-1	3,132	-0.03%
2020/04/01	1	12.25	1	12.50	12.70	0	3,142	0.00%
2020/03/30	0	0.00	1	12.50	12.45	-1	3,156	-0.03%
2020/03/27	1	12.25	0	0.00	12.25	1	3,176	0.03%
2020/03/24	0	0.00	2	11.95	11.95	-2	3,159	-0.06%
2020/03/23	2	11.55	0	0.00	11.20	2	3,168	0.06%
2020/03/19	0.1	11.55	0	0.00	11.55	0.1	3,254	0.00%
2020/03/18	5	13.25	0	0.00	12.80	5	3,202	0.16%
2020/03/17	0	13.10	0	0.00	13.10	0	3,214	0.00%
2020/03/16	2	14.68	6	14.55	14.30	-4	3,185	-0.13%
2020/03/13	4	15.84	6	15.79	15.80	-2	3,098	-0.06%
2020/03/12	14	18.39	3	18.53	17.50	11	2,996	0.37%
2020/03/11	2	18.50	3	18.85	18.20	-1	2,638	-0.04%
2020/03/09	1	17.85	1	17.35	17.35	0	2,341	0.00%
2020/03/06	0	0.00	1	18.25	18.05	-1	2,318	-0.04%
2020/03/04	1	18.25	4	17.49	17.95	-3	2,281	-0.13%
2020/03/03	2	17.65	2	17.55	17.45	0	2,253	0.00%
2020/03/02	0	0.00	2	17.30	17.10	-2	2,241	-0.09%
2020/02/27	4	17.04	1	17.40	16.90	3	2,256	0.13%
2020/02/26	4	18.25	2.6	18.17	17.75	1.4	2,319	0.06%
2020/02/25	0	0.00	1.2	18.11	18.00	-1.2	2,239	-0.05%
2020/02/24	0	0.00	2.3	17.70	17.75	-2.3	2,263	-0.10%
2020/02/20	0	0.00	11	17.67	17.95	-11	2,447	-0.45%
2020/02/19	2	17.50	0	0.00	17.45	2	2,537	0.08%
2020/02/18	0	0.00	4	17.05	17.15	-4	2,530	-0.16%
2020/02/14	0.2	16.60	1	16.55	16.70	-0.8	2,539	-0.03%
2020/02/13	5	16.38	2	16.65	16.25	3	2,535	0.12%
2020/02/12	0	0.00	4	16.21	16.25	-4	2,536	-0.16%
2020/02/07	1	15.95	2	16.28	15.95	-1	2,625	-0.04%
2020/02/06	4	16.48	0	0.00	16.55	4	2,710	0.15%
2020/02/05	8	16.39	2	16.60	16.20	6	2,852	0.21%
2020/02/04	0	0.00	3	15.77	15.90	-3	2,865	-0.10%
2020/02/03	3	14.65	3	14.87	14.90	0	2,965	0.00%
2020/01/31	2	16.30	3	15.97	15.95	-1	3,036	-0.03%
2020/01/30	4	16.55	0.3	16.40	16.40	3.7	3,109	0.12%
2020/01/20	0	0.00	2	18.45	18.20	-2	3,153	-0.06%
2020/01/16	2	18.35	4	18.48	18.20	-2	3,353	-0.06%
2020/01/15	4	18.08	0	0.00	18.05	4	3,567	0.11%
2020/01/14	2	18.20	7	18.33	18.60	-5	3,668	-0.14%
2020/01/13	0	0.00	2	17.95	17.90	-2	3,796	-0.05%
2020/01/10	12	17.96	0.2	17.80	17.80	11.8	4,358	0.27%
2020/01/09	0	0.00	13	17.90	18.40	-13	4,449	-0.29%
2020/01/08	4	17.38	0	0.00	17.15	4	4,512	0.09%
2020/01/07	2	17.25	0	0.00	17.20	2	4,716	0.04%
2020/01/06	1	17.35	0	0.00	17.35	1	4,967	0.02%
2020/01/03	4	17.76	1	18.20	17.75	3	5,312	0.06%
2020/01/02	4	18.00	0	0.00	18.00	4	5,705	0.07%
2019/12/27	3	17.90	0	0.00	17.95	3	8,465	0.04%
2019/12/26	0	0.00	2	18.35	18.10	-2	9,213	-0.02%
2019/12/25	0	0.00	1	18.00	18.05	-1	9,302	-0.01%
2019/12/24	7	17.94	1	18.20	17.95	6	9,311	0.06%
2019/12/23	3	18.38	1	18.20	18.20	2	9,327	0.02%
2019/12/20	5	18.70	0	0.00	18.70	5	9,328	0.05%
2019/12/19	0	0.00	23	18.90	18.90	-23	9,385	-0.25%
2019/12/18	22	18.76	0	0.00	18.85	22	9,385	0.23%
2019/12/17	29	19.25	11	18.91	19.20	18	9,449	0.19%
2019/12/16	2.1	18.17	6	18.31	18.20	-3.9	9,362	-0.04%
2019/12/12	17	18.04	0	0.00	17.90	17	9,555	0.18%
2019/12/11	0	0.00	8	18.30	18.40	-8	9,579	-0.08%
2019/12/10	10	17.90	0	0.00	17.90	10	9,626	0.10%
2019/12/09	0	0.00	1	18.05	18.05	-1	9,659	-0.01%
2019/12/06	8	18.13	6	18.37	18.10	2	9,741	0.02%
2019/12/05	2	17.85	0	0.00	17.90	2	10,042	0.02%
2019/12/04	2	17.85	0	0.00	17.95	2	10,172	0.02%
2019/12/02	2	18.05	0	0.00	17.90	2	10,317	0.02%
2019/11/29	10	18.15	0	0.00	18.40	10	10,380	0.10%
2019/11/28	2	18.50	0	0.00	18.45	2	10,491	0.02%
2019/11/26	1	19.20	0	0.00	19.10	1	10,760	0.01%
2019/11/25	10	19.55	12	19.47	19.50	-2	10,826	-0.02%
2019/11/22	1	19.00	3	19.07	18.75	-2	10,773	-0.02%
2019/11/21	52	19.18	1	19.25	19.10	51	10,801	0.47%
2019/11/20	2	19.18	2.3	19.14	19.10	-0.3	10,899	0.00%
2019/11/19	3	19.40	1	19.35	19.35	2	10,952	0.02%
2019/11/18	2	18.88	20	18.92	19.40	-18	11,015	-0.16%
2019/11/15	0.1	17.60	0	0.00	17.65	0.1	10,976	0.00%
2019/11/14	0	0.00	1	18.00	17.80	-1	11,032	-0.01%
2019/11/06	11	18.39	0	0.00	18.30	11	11,229	0.10%
2019/11/05	6	19.28	1	19.05	18.90	5	11,211	0.04%
2019/11/04	0	0.00	1	20.50	20.75	-1	11,288	-0.01%
2019/10/22	1	12.60	51	12.80	12.60	-50	11,234	-0.45%
2019/10/21	5	12.80	10	12.83	12.85	-5	11,267	-0.04%
2019/10/18	5	13.40	5	13.40	13.40	0	11,359	0.00%
2019/10/16	7	13.83	5	13.60	13.60	2	11,948	0.02%
2019/10/15	5	13.60	5	13.55	13.55	0	11,954	0.00%
2019/10/09	0	0.00	1	14.30	14.30	-1	12,259	-0.01%
2019/10/07	8	14.45	20	14.67	14.30	-12	12,384	-0.10%
2019/10/04	1	14.10	31	13.95	14.00	-30	11,820	-0.25%
2019/10/03	2	13.75	0	0.00	13.70	2	11,663	0.02%
2019/10/01	66	13.85	60	13.67	13.50	6	11,294	0.05%
2019/09/27	55	13.61	59	13.51	13.45	-4	11,058	-0.04%
2019/09/26	54	14.77	56	14.09	14.25	-2	10,717	-0.02%
2019/09/25	36	14.36	14	14.35	14.50	22	10,322	0.21%
2019/09/24	12	14.90	9	14.65	14.30	3	9,829	0.03%
2019/09/23	108	13.21	81	13.59	14.00	27	8,719	0.31%	大買/
2019/09/20	56	12.18	51	12.73	12.85	5	7,590	0.07%
2019/09/19	50	11.50	50	11.70	11.70	0	6,828	0.00%
2019/09/17	0	0.00	2	11.35	11.25	-2	6,714	-0.03%
2019/09/16	2	11.30	0	0.00	11.25	2	6,689	0.03%
2019/09/10	1	11.50	1	11.65	11.35	0	6,614	0.00%
2019/09/09	0	0.00	2	11.65	11.80	-2	6,543	-0.03%
2019/09/06	50	11.80	50	11.70	11.70	0	6,571	0.00%
2019/09/05	51	12.09	58	11.79	11.75	-7	6,568	-0.11%
2019/09/04	7	11.90	3	11.83	11.90	4	6,586	0.06%
2019/09/03	3	11.48	0	0.00	11.45	3	6,510	0.05%
2019/09/02	1	11.60	0	0.00	11.60	1	6,438	0.02%
2019/08/30	1	11.65	1	11.65	11.55	0	6,404	0.00%
2019/08/29	1	12.15	9	12.03	11.70	-8	6,326	-0.13%
2019/08/28	2	11.68	6.3	11.56	11.55	-4.3	5,999	-0.07%
2019/08/27	4	11.73	0	11.50	11.45	4	5,865	0.07%
2019/08/26	0	0.00	60	11.50	11.35	-60	5,777	-1.04%
2019/08/23	50	11.50	51	11.45	11.50	-1	5,731	-0.02%
2019/08/22	61	11.70	1	11.90	11.40	60	5,660	1.06%
2019/08/21	30	11.90	16	11.69	11.65	14	5,538	0.25%
2019/08/20	51	11.65	50	11.45	11.45	1	5,295	0.02%
2019/08/19	5	11.62	2	11.75	11.55	3	5,280	0.06%
2019/08/16	0	0.00	30	11.20	11.30	-30	5,185	-0.58%
2019/08/14	34	11.66	6	11.43	11.30	28	5,099	0.55%
2019/08/13	3	11.33	0	0.00	11.30	3	4,980	0.06%
2019/08/12	1	12.00	6	11.64	11.80	-5	4,881	-0.10%
2019/08/08	5	10.90	2	10.80	11.05	3	4,652	0.06%
2019/08/07	2	10.30	0	0.00	10.05	2	4,580	0.04%
2019/08/02	14	11.18	12	10.91	10.90	2	4,487	0.04%
2019/08/01	54	11.48	54	11.22	11.20	0	4,462	0.00%
2019/07/31	5	11.30	2	11.40	11.30	3	4,394	0.07%
2019/07/30	5	11.19	0.1	11.10	11.05	4.9	4,383	0.11%
2019/07/29	0	0.00	1	11.70	11.50	-1	4,347	-0.02%
2019/07/26	0	0.00	2	12.05	11.65	-2	4,311	-0.05%
2019/07/25	2	12.00	0	0.00	12.10	2	4,237	0.05%
2019/07/24	6	11.80	0	0.00	11.90	6	4,191	0.14%
2019/07/23	1	11.90	0	0.00	11.75	1	4,095	0.02%
2019/07/22	11	12.82	11	12.30	12.20	0	3,954	0.00%
2019/07/19	0	0.00	12	12.29	12.50	-12	3,741	-0.32%
2019/07/18	8	12.21	42	12.14	11.90	-34	3,469	-0.98%
2019/07/17	2	11.50	8	11.30	11.70	-6	2,972	-0.20%
2019/07/16	3	11.15	13	11.22	11.20	-10	2,851	-0.35%
2019/07/15	19	10.87	10	10.72	11.10	9	2,618	0.34%
2019/07/12	11	9.99	38	10.04	10.20	-27	2,193	-1.23%
2019/07/11	0	0.00	4	9.27	9.30	-4	1,790	-0.22%
2019/07/09	6	9.22	0	0.00	9.17	6	1,788	0.34%
2019/07/08	4	9.53	2	9.46	9.43	2	1,772	0.11%
2019/07/05	3	9.47	1	9.56	9.53	2	1,774	0.11%
2019/07/04	2	9.39	6	9.54	9.69	-4	1,754	-0.23%
2019/07/02	0	0.00	2	9.57	9.53	-2	1,733	-0.12%
2019/06/28	0	0.00	9	9.39	9.37	-9	1,748	-0.51%
2019/06/26	0	0.00	2	9.28	9.20	-2	1,778	-0.11%
2019/06/25	6	9.26	0	0.00	9.16	6	1,843	0.33%
2019/06/21	5	9.61	0	0.00	9.53	5	1,939	0.26%
2019/06/20	0	0.00	2	9.79	9.71	-2	2,043	-0.10%
2019/06/19	2	9.54	4	9.66	9.70	-2	2,240	-0.09%
2019/06/18	4	9.62	0	0.00	9.58	4	2,230	0.18%
2019/06/14	6	9.69	8	9.84	9.66	-2	2,225	-0.09%
2019/06/13	6	9.68	0	0.00	9.53	6	2,158	0.28%
2019/06/12	2	10.15	17	9.49	9.91	-15	2,123	-0.71%
2019/06/11	3	9.05	15	9.30	9.29	-12	1,912	-0.63%
2019/06/10	15	9.25	3	9.43	9.20	12	1,912	0.63%
2019/06/06	3	9.33	9	9.41	9.33	-6	1,901	-0.32%
2019/06/05	8	9.27	5	9.42	9.24	3	1,899	0.16%
2019/06/04	3	9.21	3	9.35	9.21	0	1,897	0.00%
2019/06/03	5	9.31	0	0.00	9.27	5	1,902	0.26%
2019/05/31	0	0.00	3	9.55	9.48	-3	1,907	-0.16%
2019/05/30	3	9.41	3	9.50	9.39	0	1,910	0.00%
2019/05/20	0	0.00	10	9.08	8.59	-10	2,111	-0.47%
2019/05/10	0	0.00	1	9.52	9.46	-1	2,047	-0.05%
2019/05/07	1	10.20	0	0.00	10.20	1	1,984	0.05%
2019/05/02	0	0.00	17.4	10.47	10.50	-17.4	1,889	-0.92%
2019/04/26	4	12.38	0	0.00	12.05	4	1,724	0.23%
2019/04/24	2	12.60	3	12.62	12.55	-1	1,703	-0.06%
2019/04/23	0	0.00	4	12.73	12.70	-4	1,702	-0.23%
2019/04/22	2	12.50	0	0.00	12.50	2	1,691	0.12%
2019/04/18	6	12.70	0	0.00	12.65	6	1,673	0.36%
2019/04/17	2	13.10	2	12.98	12.90	0	1,657	0.00%
2019/04/16	0	0.00	6	12.98	13.15	-6	1,651	-0.36%
2019/04/15	0	0.00	1	12.75	12.70	-1	1,642	-0.06%
2019/04/12	4	12.70	0	0.00	12.60	4	1,867	0.21%
2019/04/11	12	13.10	4	13.43	13.00	8	1,851	0.43%
2019/04/10	0	0.00	5	13.30	13.35	-5	1,842	-0.27%
2019/04/09	5	13.33	0	0.00	13.35	5	1,836	0.27%
2019/04/03	0	0.00	2	13.70	13.45	-2	1,809	-0.11%
2019/04/01	2	13.35	0	0.00	13.35	2	1,765	0.11%
2019/03/27	0	13.95	0	0.00	13.95	0	1,625	0.00%
2019/03/26	31	13.90	37	13.54	13.50	-6	1,579	-0.38%
2019/03/25	10	14.02	0	0.00	13.65	10	1,506	0.66%
2019/03/22	4	13.15	4	13.20	13.90	0	1,391	0.00%
2019/03/19	0	0.00	3	12.87	12.85	-3	1,266	-0.24%
2019/03/18	0	0.00	1	12.60	12.60	-1	1,276	-0.08%
2019/03/13	0	0.00	1	12.50	12.50	-1	1,323	-0.08%
2019/03/11	0	0.00	2	12.30	12.15	-2	1,339	-0.15%
2019/03/08	0	0.00	40	12.19	12.15	-40	1,339	-2.99%
2019/03/07	2	12.30	20	12.30	12.25	-18	1,337	-1.35%
2019/03/04	40	12.50	0	0.00	12.45	40	1,361	2.94%
2019/02/27	20	12.59	2	12.60	12.50	18	1,357	1.33%
2019/02/25	1	12.70	0	0.00	12.70	1	1,347	0.07%
2019/02/22	0	0.00	16	12.95	12.90	-16	1,320	-1.21%
2019/02/21	1	12.95	5	12.80	12.95	-4	1,247	-0.32%
2019/02/20	2	12.30	0	0.00	12.35	2	1,207	0.17%
2019/02/19	22	12.61	5	12.65	12.60	17	1,182	1.44%
2019/02/18	0	0.00	10	11.80	11.90	-10	1,063	-0.94%
2019/02/11	0	0.00	50	11.47	11.45	-50	1,074	-4.65%
2019/01/24	30	11.62	0	0.00	11.50	30	1,083	2.77%
2019/01/23	10	11.53	5	11.35	11.45	5	1,084	0.46%
2019/01/18	15	11.62	0	0.00	12.00	15	1,103	1.36%
2019/01/17	15	11.62	15	11.50	11.45	0	1,109	0.00%
2019/01/04	2	11.95	2	12.00	11.70	0	1,128	0.00%
2019/01/02	0	0.00	1	11.60	11.60	-1	913	-0.11%
2018/12/27	1	11.20	0	0.00	11.05	1	906	0.11%
2018/12/20	5	11.50	0	0.00	11.55	5	906	0.55%
2018/12/18	0	0.00	2	11.75	11.95	-2	901	-0.22%
2018/12/17	0	0.00	10	12.05	11.85	-10	895	-1.12%
2018/12/14	2	12.30	15	12.45	12.20	-13	879	-1.48%
2018/12/13	20	12.15	2	12.00	12.45	18	801	2.25%
2018/12/11	2	12.10	0	0.00	12.10	2	775	0.26%
2018/12/04	5	11.90	0	0.00	11.90	5	678	0.74%
2018/11/27	0	0.00	2	10.65	10.60	-2	599	-0.33%
2018/11/23	2	10.35	0	0.00	10.30	2	597	0.33%
2018/11/21	0	0.00	2	10.65	10.55	-2	594	-0.34%
2018/11/19	0	0.00	1	10.55	10.50	-1	585	-0.17%
2018/11/16	0	0.00	2	10.55	10.35	-2	580	-0.34%
2018/11/14	0	0.00	9	10.36	10.50	-9	567	-1.59%
2018/11/13	10	10.05	6	10.42	10.00	4	557	0.72%
2018/11/09	2	10.05	0	0.00	10.15	2	516	0.39%
2018/11/05	0	0.00	2	9.97	9.98	-2	565	-0.35%
2018/10/25	4	9.85	0	0.00	9.54	4	552	0.72%
2018/10/24	0	0.00	2	10.35	10.20	-2	540	-0.37%
2018/10/23	4	10.20	0	0.00	10.25	4	545	0.73%
2018/10/22	0	0.00	4	10.40	10.60	-4	546	-0.73%
2018/10/19	4	10.18	0	0.00	10.35	4	548	0.73%
2018/10/18	1	10.40	0	0.00	10.55	1	546	0.18%
2018/10/17	0	0.00	2	10.65	10.50	-2	552	-0.36%
2018/10/16	0	0.00	2	10.55	10.45	-2	547	-0.37%
2018/10/12	2	10.30	0	0.00	10.25	2	567	0.35%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/10/08	2	12.05	0	0.00	12.00	2	580	0.34%
2018/10/05	3	12.22	0	0.00	12.15	3	597	0.50%
2018/10/02	0	0.00	2	12.95	12.80	-2	634	-0.32%
2018/10/01	0	0.00	2	12.75	12.75	-2	638	-0.31%
2018/09/26	0	0.00	4	12.53	12.55	-4	735	-0.54%
2018/09/25	0	0.00	2	12.35	12.40	-2	787	-0.25%
2018/09/20	2	12.25	0.3	12.60	12.25	1.7	863	0.20%
2018/09/19	0	0.00	4	12.35	12.35	-4	889	-0.45%
2018/09/07	2	12.50	0	0.00	12.50	2	1,391	0.14%
2018/09/06	2	13.00	0	0.00	13.00	2	1,384	0.14%
2018/09/04	2	13.10	0	0.00	13.10	2	1,482	0.13%
2018/08/13	6	13.69	0	0.00	13.55	6	1,937	0.31%
2018/08/08	2	14.30	0	0.00	14.30	2	1,929	0.10%
2018/08/06	1	14.15	1	14.15	14.20	0	1,940	0.00%
2018/08/03	0	0.00	4	14.28	14.25	-4	1,942	-0.21%
2018/08/02	4	13.95	0	0.00	14.00	4	1,934	0.21%
2018/08/01	0	0.00	4	14.18	14.15	-4	1,932	-0.21%
2018/07/31	4	13.98	2	14.05	14.05	2	1,945	0.10%
2018/07/26	0	0.00	2	14.20	14.20	-2	1,952	-0.10%
2018/07/24	0	0.00	0.2	14.05	14.00	-0.2	1,971	-0.01%
2018/07/23	2	13.95	0	0.00	13.85	2	1,973	0.10%
2018/07/20	1	14.05	0	0.00	14.05	1	1,979	0.05%
2018/07/19	1	14.25	0	0.00	14.20	1	1,978	0.05%
2018/07/06	0	0.00	1	14.45	14.95	-1	1,934	-0.05%
2018/07/05	0	0.00	1	15.60	15.10	-1	1,923	-0.05%
2018/07/03	1	16.60	0	0.00	16.40	1	1,914	0.05%
2018/06/29	0	0.00	0	16.00	16.00	0	1,812	0.00%
2018/06/28	0	0.00	8	16.29	16.05	-8	1,804	-0.44%
2018/06/27	0	0.00	3	16.90	16.40	-3	1,795	-0.17%
2018/06/21	0	0.00	7	15.65	15.85	-7	1,529	-0.46%
2018/06/20	5	15.50	0	0.00	15.60	5	1,514	0.33%
2018/06/14	0	0.00	0	15.70	15.70	0	1,450	0.00%
2018/06/13	7	15.60	0	0.00	15.60	7	1,458	0.48%
2018/06/11	0.1	16.00	0	0.00	16.10	0.1	1,408	0.01%
2018/06/08	0	0.00	1	15.45	15.35	-1	1,349	-0.07%
2018/06/06	2.1	15.53	0	0.00	15.70	2.1	1,356	0.15%
2018/06/05	0	0.00	0.1	14.90	14.90	-0.1	1,289	0.00%
2018/05/31	0	0.00	5	14.90	14.70	-5	1,299	-0.38%
2018/05/30	12	15.04	8	14.97	14.80	4	1,309	0.31%
2018/05/29	0	0.00	1	14.75	14.80	-1	1,264	-0.08%
2018/05/28	0	0.00	2	14.80	14.45	-2	1,261	-0.16%
2018/05/23	1	14.30	2	14.55	14.65	-1	1,264	-0.08%
2018/05/22	2	14.50	0	0.00	14.50	2	1,228	0.16%
2018/05/21	0.1	14.60	14	14.41	14.70	-14	1,213	-1.15%
2018/05/17	1	13.70	0	0.00	13.55	1	1,235	0.08%
2018/05/16	4	13.75	0	0.00	13.60	4	1,261	0.32%
2018/05/15	4	14.03	0	0.00	14.00	4	1,276	0.31%
2018/05/14	0	0.00	8	14.51	14.25	-8	1,369	-0.58%
2018/05/11	4	14.03	0	0.00	13.90	4	1,388	0.29%
2018/05/08	0	0.00	4.2	14.36	14.25	-4.2	1,452	-0.29%
2018/05/03	2	14.05	0	0.00	13.90	2	1,687	0.12%
2018/05/02	0	0.00	0.3	14.85	13.85	-0.3	1,973	-0.01%
2018/04/25	0	0.00	201	13.37	13.60	-201	2,125	-9.46%	大賣/鉅額交易
2018/04/24	2	14.05	0	0.00	13.85	2	2,308	0.09%
2018/04/20	2	14.40	0	0.00	14.40	2	2,423	0.08%
2018/04/18	0	0.00	2	14.65	14.50	-2	2,425	-0.08%
2018/04/16	0	0.00	5	14.45	14.60	-5	2,454	-0.20%
2018/04/13	20	14.75	0	0.00	14.70	20	2,448	0.82%
2018/03/29	6	15.30	6	15.35	15.25	0	2,546	0.00%
2018/03/28	1	15.35	1	15.70	15.50	0	2,538	0.00%
2018/03/26	1	15.30	0	0.00	15.20	1	2,527	0.04%
2018/03/16	7	16.11	2	16.45	16.05	5	2,714	0.18%
2018/03/15	2	16.25	0	0.00	16.25	2	2,708	0.07%
2018/03/14	2	16.35	0	0.00	16.40	2	2,725	0.07%
2018/03/12	3	16.45	5	16.65	16.50	-2	2,734	-0.07%
2018/03/09	1	17.25	1	17.65	17.00	0	2,732	0.00%
2018/03/08	0	0.00	1	17.05	17.00	-1	2,705	-0.04%
2018/02/23	0	0.00	10	16.65	16.60	-10	3,066	-0.33%
2018/02/22	0	0.00	2	16.50	16.50	-2	3,188	-0.06%
2018/02/21	1	15.85	0	0.00	16.15	1	3,244	0.03%
2018/02/12	10	15.45	0	0.00	15.60	10	3,391	0.29%
2018/02/08	11	15.92	0	0.00	15.80	11	3,431	0.32%
2018/02/07	6	16.28	0	0.00	16.20	6	3,535	0.17%
2018/02/06	26	16.19	0	0.00	16.10	26	3,581	0.73%
2018/02/05	1	17.25	1	17.45	17.45	0	3,626	0.00%
2018/02/02	40	17.91	0	0.00	17.90	40	3,721	1.07%
2018/02/01	6	18.02	0	0.00	17.95	6	3,904	0.15%
2018/01/30	25	18.28	0	0.00	18.25	25	4,157	0.60%
2018/01/29	32	18.49	41	18.51	18.50	-9	4,104	-0.22%
2018/01/26	1	19.05	1	18.95	19.05	0	4,072	0.00%
2018/01/25	67	19.21	108	19.29	19.15	-41	4,038	-1.02%	大賣/
2018/01/24	71	18.38	11	18.10	18.45	60	3,810	1.57%
2018/01/23	10	18.44	0	0.00	18.25	10	3,852	0.26%
2018/01/22	2	18.15	12	18.13	18.35	-10	3,878	-0.26%
2018/01/19	26	17.84	0	0.00	18.20	26	4,186	0.62%
2018/01/18	6	18.41	31	18.67	18.20	-25	4,325	-0.58%
2018/01/17	10	18.05	22	17.17	18.05	-12	4,223	-0.28%
2018/01/16	0	0.00	1	16.75	16.85	-1	4,138	-0.02%
2018/01/12	5	16.80	1	16.75	16.75	4	4,194	0.10%
2018/01/10	14	16.55	0	0.00	16.45	14	4,256	0.33%
2018/01/05	0	0.00	22	17.39	17.50	-22	4,518	-0.49%