揚智 (3041)-元大-大益券商分點個股進出

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

揚智

(3041)

股價
22.00
漲跌
▲0.10
漲幅
+0.46%
成交量
702張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	22.00	0	0.00	22.15	3	8,077	0.04%
2024/04/22	1	20.80	0	0.00	20.80	1	8,268	0.01%
2024/04/19	5	21.80	0	0.00	21.90	5	8,304	0.06%
2024/04/15	0	0.00	2	22.70	22.60	-2	8,499	-0.02%
2024/04/10	0	0.00	10	23.10	23.70	-10	8,640	-0.12%
2024/04/09	0	0.00	2	23.25	23.35	-2	8,670	-0.02%
2024/04/08	2	23.60	0	0.00	23.45	2	8,678	0.02%
2024/04/02	1	23.75	0	0.00	23.75	1	8,885	0.01%
2024/04/01	0	0.00	23	24.16	24.05	-23	9,086	-0.25%
2024/03/27	3	24.05	0.6	24.20	23.90	2.4	9,453	0.03%
2024/03/26	0	0.00	10	24.40	24.40	-10	9,497	-0.11%
2024/03/22	23	24.44	22	24.32	24.50	1	9,580	0.01%
2024/03/21	15	24.20	64	24.34	25.00	-49	9,671	-0.51%
2024/03/20	11	22.26	3	22.70	23.35	8	9,864	0.08%
2024/03/19	3	21.22	1	20.70	21.25	2	9,797	0.02%
2024/03/18	0	22.05	21	22.05	22.05	-21	9,594	-0.22%
2024/03/13	15.1	27.30	0	0.00	27.20	15.1	10,309	0.15%
2024/03/08	23	28.25	4	28.46	28.55	19	12,203	0.16%
2024/03/06	10	30.18	20	30.34	30.00	-10	13,096	-0.08%
2024/03/05	15	30.45	10	30.60	30.40	5	13,174	0.04%
2024/03/04	40	31.58	0	0.00	31.45	40	13,213	0.30%
2024/03/01	11	31.50	12	31.63	31.35	-1	13,341	-0.01%
2024/02/29	7	31.41	3	31.32	31.20	4	13,444	0.03%
2024/02/27	2.1	32.06	2	32.45	31.40	0.1	13,667	0.00%
2024/02/23	6	32.64	11	32.39	31.45	-5	15,061	-0.03%
2024/02/22	19	32.79	17	32.95	32.25	2	15,866	0.01%
2024/02/21	35	31.74	7	31.60	31.45	28	15,756	0.18%
2024/02/20	28	32.53	14.1	32.61	32.00	13.9	17,219	0.08%
2024/02/19	3	30.13	26.2	31.07	31.25	-23.2	16,445	-0.14%
2024/02/16	0	0.00	2	28.45	28.45	-2	16,329	-0.01%
2024/02/15	0	0.00	1	25.90	25.90	-1	16,337	-0.01%
2024/02/02	50	27.95	39	27.90	27.70	11	16,637	0.07%
2024/02/01	5	28.52	25	27.62	27.40	-20	16,723	-0.12%
2024/01/31	5	26.55	0	0.00	26.35	5	16,598	0.03%
2024/01/30	39	25.90	1	25.80	25.90	38	16,630	0.23%
2024/01/26	0	0.00	10	27.60	27.10	-10	16,496	-0.06%
2024/01/24	0	0.00	7	28.00	27.85	-7	16,540	-0.04%
2024/01/23	7	27.40	0	0.00	27.80	7	16,617	0.04%
2024/01/22	10	27.50	1	27.40	27.45	9	16,603	0.05%
2024/01/16	1	28.75	0	0.00	28.20	1	18,543	0.01%
2024/01/15	2	29.00	0	0.00	28.75	2	19,054	0.01%
2024/01/12	0.1	27.55	0	0.00	27.45	0.1	19,686	0.00%
2024/01/11	0.1	27.95	0	0.00	27.95	0.1	20,113	0.00%
2024/01/10	4	28.05	0	0.00	28.00	4	20,314	0.02%
2024/01/09	0	0.00	4	29.00	28.40	-4	20,285	-0.02%
2024/01/08	11	29.10	1	29.40	29.10	10	20,190	0.05%
2024/01/05	0	0.00	1	29.90	29.90	-1	20,124	0.00%
2024/01/04	1	29.90	3	30.52	29.75	-2	20,056	-0.01%
2024/01/03	1	30.60	10	30.34	30.60	-9	19,977	-0.05%
2024/01/02	0	0.00	3	30.70	30.75	-3	19,931	-0.02%
2023/12/29	0	0.00	5.1	31.44	31.05	-5.1	19,880	-0.03%
2023/12/28	1	31.51	9	31.90	31.45	-8	19,827	-0.04%
2023/12/27	0	0.00	231	32.21	32.05	-231	19,744	-1.17%	大賣/鉅額交易
2023/12/26	236.1	32.27	12	32.77	31.75	224.1	19,591	1.14%	大買/鉅額交易
2023/12/25	13	32.18	1	33.00	31.15	12	19,366	0.06%
2023/12/22	1	31.60	1	31.40	31.55	0	19,148	0.00%
2023/12/21	1	30.40	3	30.63	30.40	-2	18,982	-0.01%
2023/12/19	1	30.85	1	30.95	30.80	0	18,817	0.00%
2023/12/18	0	0.00	2	31.25	31.10	-2	18,722	-0.01%
2023/12/15	13	32.08	6.1	32.01	31.75	7	18,612	0.04%
2023/12/14	20	33.41	108	32.68	32.85	-88	18,407	-0.48%	大賣/
2023/12/13	3	32.07	13	31.99	32.10	-10	17,757	-0.06%
2023/12/12	14	32.12	3.1	32.25	31.95	10.9	17,668	0.06%
2023/12/11	15	32.48	5	32.32	32.55	10	17,455	0.06%
2023/12/08	17.1	33.59	18	33.44	33.00	-0.9	17,233	-0.01%
2023/12/07	127	34.55	39.1	34.61	32.50	87.9	16,637	0.53%	大買/
2023/12/06	13.1	32.20	16.2	32.98	33.55	-3.1	15,361	-0.02%
2023/12/05	2	30.65	1	30.30	30.50	1	14,723	0.01%
2023/12/04	13	30.83	16.1	30.81	30.50	-3.1	14,576	-0.02%
2023/12/01	41.2	33.00	30	33.31	31.60	11.2	14,336	0.08%
2023/11/30	2	31.93	16	31.40	31.60	-14	13,494	-0.10%
2023/11/29	6	31.75	1	32.10	31.80	5	13,345	0.04%
2023/11/28	15	32.24	5	32.15	31.75	10	13,206	0.08%
2023/11/27	7.1	31.93	3	31.57	31.35	4.1	12,953	0.03%
2023/11/24	5	32.41	4	32.16	32.80	1	12,690	0.01%
2023/11/22	87.2	33.01	70	33.04	32.70	17.2	11,733	0.15%
2023/11/21	31	32.49	12.1	33.01	31.80	18.9	10,657	0.18%
2023/11/20	2	29.83	13.2	31.84	32.35	-11.2	9,444	-0.12%
2023/11/17	370.1	29.25	378	29.34	29.45	-7.9	9,049	-0.09%	大買/大賣/
2023/11/16	101	27.91	104	28.30	29.00	-3	7,214	-0.04%	大買/大賣/
2023/11/15	10	24.70	4	26.33	26.40	6	6,533	0.09%
2023/11/14	2	23.90	2	23.80	24.00	0	6,253	0.00%
2023/11/13	2	24.45	0	0.00	24.00	2	6,126	0.03%
2023/11/10	3	24.62	7	24.76	23.60	-4	5,984	-0.07%
2023/11/09	1	25.60	2.1	24.65	24.75	-1.1	5,704	-0.02%
2023/11/08	2	27.00	29.4	26.95	26.60	-27.4	5,455	-0.50%
2023/11/07	32.1	26.73	1	27.50	27.75	31.1	5,347	0.58%
2023/11/06	3	25.00	3	24.63	25.25	0	5,186	0.00%
2023/11/03	6	24.83	0	0.00	24.05	6	5,143	0.12%
2023/11/02	0	0.00	3	25.68	25.30	-3	5,097	-0.06%
2023/11/01	1	24.90	19	24.06	25.00	-18	5,043	-0.36%
2023/10/31	7	25.60	15	25.89	23.80	-8	4,977	-0.16%
2023/10/30	0	0.00	2	26.93	26.40	-2	4,858	-0.04%
2023/10/27	8	27.09	1	27.30	26.85	7	4,818	0.15%
2023/10/26	8	27.31	20	26.65	27.80	-12	4,753	-0.25%
2023/10/25	57	27.16	39	26.67	27.35	18	4,570	0.39%
2023/10/24	15	26.24	11	25.56	24.90	4	3,707	0.11%
2023/10/23	2	26.28	8	26.81	27.00	-6	2,732	-0.22%
2023/10/20	45	24.01	23	24.33	24.55	22	2,164	1.02%
2023/10/19	9	21.14	18	22.11	22.35	-9	1,449	-0.62%
2023/10/18	0	0.00	18	20.33	20.35	-18	972	-1.85%
2023/10/16	0	0.00	0	18.35	18.10	0	695	0.00%
2023/10/12	0	0.00	0	18.15	18.15	0	762	0.00%
2023/09/21	2	18.13	0	0.00	18.05	2	806	0.25%
2023/09/20	2	18.38	0	0.00	18.45	2	802	0.25%
2023/09/19	0	0.00	1	18.90	18.55	-1	814	-0.12%
2023/09/01	0	0.00	3	18.33	18.45	-3	843	-0.36%
2023/08/28	8	18.31	8	17.85	17.85	0	847	0.00%
2023/08/25	1	18.25	1	18.40	18.25	0	839	0.00%
2023/08/18	0	17.25	0	0.00	17.15	0	1,005	0.00%
2023/08/17	0	0.00	1	17.35	17.40	-1	1,075	-0.09%
2023/08/15	1	17.00	0	0.00	17.10	1	1,083	0.09%
2023/08/14	1	17.10	1	16.85	16.80	0	1,082	0.00%
2023/08/10	1	17.90	0	0.00	17.85	1	1,063	0.09%
2023/08/09	0	0.00	0	18.45	18.40	0	1,058	0.00%
2023/08/04	0	0.00	1	18.45	18.65	-1	1,069	-0.09%
2023/08/01	0	0.00	24	19.39	19.35	-24	1,072	-2.24%
2023/07/31	0	19.00	0	20.35	18.95	0	1,049	0.00%
2023/07/27	4	18.30	4	18.45	18.50	0	1,019	0.00%
2023/07/26	2	18.23	0	0.00	18.15	2	1,022	0.20%
2023/07/20	15	18.90	0	0.00	18.85	15	1,035	1.45%
2023/07/19	22	19.20	0	0.00	18.85	22	1,035	2.13%
2023/07/18	1	18.95	1	20.00	19.10	0	1,043	0.00%
2023/07/12	1	18.35	0	0.00	18.35	1	998	0.10%
2023/07/07	1	18.85	0	0.00	18.85	1	1,018	0.10%
2023/07/06	1	19.40	0	0.00	19.40	1	1,015	0.10%
2023/07/05	3	19.45	2	19.50	19.35	1	1,020	0.10%
2023/06/30	1	18.85	0	0.00	19.10	1	1,021	0.10%
2023/06/29	2	18.90	0	0.00	18.95	2	1,032	0.19%
2023/06/28	0	18.90	0	0.00	18.85	0	1,032	0.00%
2023/06/27	1	18.80	0	0.00	18.80	1	1,034	0.10%
2023/06/26	6.1	19.23	0	0.00	19.05	6.1	1,027	0.60%
2023/06/20	1	19.75	0	0.00	19.75	1	1,015	0.10%
2023/06/19	1	19.95	0	0.00	19.80	1	1,027	0.10%
2023/06/16	1	19.70	0	0.00	19.70	1	1,034	0.10%
2023/06/15	0	0.00	0.1	19.90	19.95	-0.1	1,031	-0.01%
2023/06/13	3	19.85	0	0.00	19.85	3	1,030	0.29%
2023/06/09	0	19.80	0	0.00	19.80	0	1,029	0.00%
2023/05/31	1	20.30	1	20.35	20.35	0	1,045	0.00%
2023/05/30	4	20.78	2	20.23	20.20	2	1,041	0.19%
2023/05/29	0	0.00	1	20.15	20.15	-1	1,018	-0.10%
2023/05/26	0	0.00	1	19.50	19.35	-1	998	-0.10%
2023/05/25	4	19.87	3	19.45	19.45	1	990	0.10%
2023/05/24	2	20.68	0	0.00	20.35	2	951	0.21%
2023/05/23	1	20.55	2.1	20.50	20.55	-1.1	859	-0.13%
2023/05/16	4	18.40	0	0.00	18.35	4	797	0.50%
2023/05/15	3	17.98	0	0.00	18.05	3	808	0.37%
2023/05/09	1	18.85	0	0.00	18.85	1	867	0.12%
2023/05/03	1	19.40	0	0.00	19.40	1	1,145	0.09%
2023/05/02	0	19.70	11	19.70	19.70	-11	1,153	-0.95%
2023/04/26	0	0.00	1	18.90	19.30	-1	1,152	-0.09%
2023/04/25	4	19.45	0	19.75	19.15	4	1,144	0.35%
2023/04/21	2	20.20	0	0.00	19.85	2	1,127	0.18%
2023/04/20	0	0.00	5	20.50	20.45	-5	1,114	-0.45%
2023/04/19	0	21.05	1	21.15	20.80	-1	1,103	-0.09%
2023/04/13	0	21.30	0	0.00	21.05	0	1,087	0.00%
2023/04/11	0	21.10	2	21.20	21.20	-2	1,055	-0.19%
2023/04/10	0	21.10	0	0.00	21.05	0	1,054	0.00%
2023/04/07	0	21.15	0	0.00	21.10	0	1,047	0.00%
2023/03/31	0	21.74	0	0.00	21.60	0	1,038	0.00%
2023/03/30	0	0.00	5	21.80	21.80	-5	1,050	-0.48%
2023/03/24	1	21.80	1	21.75	21.75	0	1,054	0.00%
2023/03/23	1	21.45	1	21.65	21.60	0	1,054	0.00%
2023/03/22	0	0.00	5	21.60	21.45	-5	1,054	-0.47%
2023/03/17	0	20.40	0	0.00	20.35	0	1,052	0.00%
2023/03/15	1	20.55	0	0.00	20.50	1	1,051	0.10%
2023/03/13	5	20.75	0	0.00	20.65	5	1,057	0.47%
2023/03/10	5	21.55	0	0.00	21.25	5	1,049	0.48%
2023/03/07	1	22.10	0	0.00	22.15	1	1,036	0.10%
2023/03/06	2	22.15	0	0.00	22.15	2	1,035	0.19%
2023/03/02	2	21.68	0	0.00	21.65	2	1,038	0.19%
2023/03/01	0	21.90	0	23.90	21.75	0	1,039	0.00%
2023/02/23	0	0.00	1	22.35	22.25	-1	1,061	-0.09%
2023/02/21	0	0.00	1	22.45	22.50	-1	1,073	-0.09%
2023/02/20	1	22.45	0	0.00	22.60	1	1,076	0.09%
2023/02/14	0	21.70	0	23.30	21.80	0	1,086	0.00%
2023/02/13	0	21.55	0	0.00	21.55	0	1,094	0.00%
2023/02/10	0	21.95	0	0.00	21.90	0	1,088	0.00%
2023/02/08	0	22.80	0	0.00	22.70	0	1,067	0.00%
2023/02/07	0	22.85	0	0.00	22.90	0	1,024	0.00%
2023/02/06	3	22.75	0	0.00	22.65	3	1,019	0.29%
2023/02/03	3	23.13	2	22.70	23.05	1	998	0.10%
2023/02/02	1	23.65	0	0.00	23.25	1	890	0.11%
2023/01/03	0	0.00	5	20.25	20.60	-5	825	-0.61%
2022/12/28	0	0.00	1	21.05	21.00	-1	832	-0.12%
2022/12/16	2	21.55	0	0.00	21.30	2	901	0.22%
2022/12/14	0	0.00	1	22.10	22.35	-1	899	-0.11%
2022/12/12	0	0.00	1	21.75	21.80	-1	890	-0.11%
2022/12/09	0	0.00	1	21.55	21.65	-1	879	-0.11%
2022/12/01	0	0.00	3	21.60	21.55	-3	870	-0.34%
2022/11/30	3	21.60	1	21.25	21.50	2	885	0.23%
2022/11/23	0	0.00	2	20.60	20.60	-2	903	-0.22%
2022/11/22	0	0.00	5	20.65	20.60	-5	910	-0.55%
2022/11/15	5	19.80	0	0.00	19.80	5	928	0.54%
2022/10/20	1	17.30	0	0.00	17.60	1	1,123	0.09%
2022/10/13	1	18.60	0	0.00	16.95	1	1,318	0.08%
2022/10/12	1	18.85	0	0.00	18.80	1	1,319	0.08%
2022/09/27	1	20.00	1	20.15	20.15	0	1,603	0.00%
2022/09/26	2	20.00	0	0.00	20.00	2	1,602	0.12%
2022/09/06	0	0.00	2	22.95	23.00	-2	1,685	-0.12%
2022/09/05	0	0.00	2	24.95	23.70	-2	1,677	-0.12%
2022/08/26	1	25.75	1	25.85	25.65	0	1,690	0.00%
2022/08/25	0	0.00	4	26.00	25.80	-4	1,683	-0.24%
2022/08/16	1	25.30	3	25.30	25.15	-2	1,649	-0.12%
2022/08/15	3	25.37	0	0.00	25.30	3	1,632	0.18%
2022/08/11	0	0.00	1	24.55	24.40	-1	1,580	-0.06%
2022/08/09	1	24.50	0	0.00	24.55	1	1,624	0.06%
2022/08/05	2	24.15	0	0.00	24.35	2	1,640	0.12%
2022/07/28	1	24.40	0	0.00	24.50	1	1,707	0.06%
2022/07/27	0	0.00	1	24.35	24.45	-1	1,703	-0.06%
2022/07/26	1	24.60	0	0.00	23.95	1	1,701	0.06%
2022/07/22	0	25.00	0	0.00	24.80	0	1,716	0.00%
2022/07/21	2	24.70	2	25.05	25.05	0	1,768	0.00%
2022/07/20	3	25.07	2	24.50	24.50	1	1,738	0.06%
2022/07/19	0	0.00	1	24.35	24.30	-1	1,685	-0.06%
2022/07/18	10	26.27	10	25.36	24.95	0	1,672	0.00%
2022/07/13	1	22.80	0	0.00	22.65	1	1,484	0.07%
2022/07/12	2	21.90	0	0.00	21.95	2	1,517	0.13%
2022/07/08	2	22.80	2	23.15	22.90	0	1,546	0.00%
2022/07/05	0	0.00	1	22.20	22.65	-1	1,572	-0.06%
2022/07/04	1	22.45	0	0.00	22.25	1	1,575	0.06%
2022/07/01	0.1	23.45	0	0.00	21.80	0.1	1,588	0.00%
2022/06/24	0	24.70	0	0.00	24.55	0	1,797	0.00%
2022/06/23	0.7	25.50	0	0.00	24.55	0.7	1,863	0.04%
2022/06/08	0	0.00	1	29.40	29.30	-1	2,481	-0.04%
2022/06/07	0	0.00	8	28.77	28.90	-8	2,501	-0.32%
2022/06/06	1	28.95	0	0.00	28.90	1	2,540	0.04%
2022/05/26	1	29.70	3	28.77	28.65	-2	2,753	-0.07%
2022/05/25	2	29.50	1	29.40	29.45	1	2,803	0.04%
2022/05/24	0	0.00	1	28.85	28.55	-1	2,880	-0.03%
2022/05/17	0	0.00	7	28.50	29.30	-7	3,199	-0.22%
2022/05/10	2	27.00	2	27.60	27.95	0	4,442	0.00%
2022/05/09	0	0.00	1	26.90	26.90	-1	4,615	-0.02%
2022/04/29	1	26.85	0	0.00	26.55	1	5,116	0.02%
2022/04/25	5	27.00	0	0.00	27.00	5	5,982	0.08%
2022/04/22	2	28.70	0	0.00	28.60	2	6,040	0.03%
2022/04/20	0	0.00	1	30.00	29.65	-1	6,246	-0.02%
2022/04/19	0	0.00	1	30.10	29.25	-1	6,376	-0.02%
2022/04/14	0	0.00	3	31.20	30.95	-3	7,199	-0.04%
2022/04/12	0	0.00	1.1	30.73	30.90	-1.1	7,741	-0.01%
2022/04/11	0	31.99	1	31.10	31.05	-1	8,090	-0.01%
2022/04/07	2	32.00	0	0.00	32.00	2	8,957	0.02%
2022/04/06	2	32.90	0	0.00	33.15	2	10,620	0.02%
2022/04/01	2	33.90	1	34.00	33.95	1	12,304	0.01%
2022/03/31	0	0.00	3	33.75	33.95	-3	13,039	-0.02%
2022/03/30	1	34.65	1	34.20	34.05	0	13,834	0.00%
2022/03/29	6	34.41	5	33.80	33.50	1	14,102	0.01%
2022/03/28	1	35.15	0	0.00	35.00	1	14,709	0.01%
2022/03/25	1	34.30	5	34.67	34.40	-4	15,730	-0.03%
2022/03/24	1	34.80	5	34.75	34.60	-4	16,371	-0.02%
2022/03/23	5	35.08	4.2	35.03	34.95	0.8	16,647	0.00%
2022/03/21	2	34.69	2	34.65	33.70	0	16,884	0.00%
2022/03/18	9	33.62	1	33.85	34.10	8	16,919	0.05%
2022/03/17	1	33.60	2	33.25	33.50	-1	16,932	-0.01%
2022/03/16	1	31.95	1	32.25	31.65	0	16,926	0.00%
2022/03/15	2	32.55	0	0.00	31.20	2	17,022	0.01%
2022/03/14	0	0.00	1	33.15	33.15	-1	17,084	-0.01%
2022/03/11	1	32.70	1	32.80	32.75	0	17,156	0.00%
2022/03/10	1	32.50	0	0.00	32.70	1	17,224	0.01%
2022/03/09	2	31.10	0	0.00	31.55	2	17,392	0.01%
2022/03/07	0	30.90	0	0.00	31.00	0	17,583	0.00%
2022/03/04	1	33.35	0	0.00	32.55	1	17,651	0.01%
2022/03/03	0	33.20	9	33.22	32.95	-9	17,787	-0.05%
2022/03/01	6	33.00	0	0.00	33.20	6	18,097	0.03%
2022/02/25	2.5	31.15	2	31.53	31.60	0.5	18,323	0.00%
2022/02/24	1	30.90	1	31.15	30.75	0	18,735	0.00%
2022/02/23	1	32.75	0	0.00	32.75	1	19,058	0.01%
2022/02/22	1	32.35	2	32.78	32.30	-1	19,718	0.00%
2022/02/21	16	33.51	0	0.00	33.55	16	21,091	0.08%
2022/02/18	5	34.30	9	34.13	34.05	-4	22,449	-0.02%
2022/02/17	3.5	34.65	1	34.90	33.75	2.5	23,092	0.01%
2022/02/16	10	34.99	28	34.83	35.00	-18	23,287	-0.08%
2022/02/15	22.1	35.19	8	35.20	34.90	14.1	23,019	0.06%
2022/02/14	5	38.58	6	39.17	38.75	-1	22,629	0.00%
2022/02/11	5	39.47	19	39.15	39.80	-14	22,499	-0.06%
2022/02/10	12	38.42	7	38.24	38.40	5	22,273	0.02%
2022/02/09	17	38.26	4	38.29	38.80	13	22,115	0.06%
2022/02/08	1	37.10	2	36.88	37.30	-1	21,923	0.00%
2022/02/07	0.8	35.60	2	35.90	36.05	-1.2	21,854	-0.01%
2022/01/26	1	34.90	2	34.88	34.70	-1	21,781	0.00%
2022/01/25	4	36.43	8	36.27	35.50	-4	21,700	-0.02%
2022/01/24	8	36.29	7	35.84	36.30	1	21,606	0.00%
2022/01/21	8	39.28	15	38.28	37.80	-7	21,502	-0.03%
2022/01/20	17	39.37	11.2	39.28	40.35	5.8	21,161	0.03%
2022/01/19	1	37.20	5	37.63	37.85	-4	20,752	-0.02%
2022/01/18	2	37.05	1	38.25	37.20	1	20,681	0.00%
2022/01/17	3	37.23	1	37.55	37.30	2	20,552	0.01%
2022/01/14	0	35.85	0	0.00	35.95	0	20,443	0.00%
2022/01/13	1	37.00	2	36.80	37.10	-1	20,335	0.00%
2022/01/12	2	38.04	2	37.20	37.45	0	20,214	0.00%
2022/01/11	15.1	38.88	11	38.47	37.55	4.1	20,073	0.02%
2022/01/10	1	38.05	2	38.30	38.45	-1	19,660	-0.01%
2022/01/07	2	38.03	34	37.79	37.35	-32	19,465	-0.16%
2022/01/06	3	39.73	5	39.64	39.50	-2	19,166	-0.01%
2022/01/05	13.1	40.41	8	40.92	39.50	5.1	18,951	0.03%
2022/01/04	5	40.41	7	41.11	40.25	-2	18,610	-0.01%
2022/01/03	6.2	41.59	12	41.97	41.15	-5.8	18,251	-0.03%
2021/12/30	18	41.73	14.1	42.06	41.95	3.9	17,911	0.02%
2021/12/29	49	43.00	60	42.63	42.10	-11	17,373	-0.06%
2021/12/28	60	41.50	47	41.39	40.50	13	15,699	0.08%
2021/12/27	28	40.49	50	41.51	42.70	-22	14,005	-0.16%
2021/12/24	47	39.41	84	39.50	38.85	-37	13,294	-0.28%
2021/12/23	5	38.37	34	38.71	37.80	-29	12,482	-0.23%
2021/12/22	71	38.36	116	38.20	38.50	-45	12,182	-0.37%	大賣/
2021/12/21	101	38.49	63	38.50	38.45	38	11,477	0.33%	大買/
2021/12/20	19	36.25	8	36.86	36.05	11	10,414	0.11%
2021/12/17	6	35.15	4	34.64	33.65	2	9,733	0.02%
2021/12/16	6	34.43	12	35.32	36.05	-6	9,412	-0.06%
2021/12/15	0	0.00	2	32.60	32.80	-2	9,053	-0.02%
2021/12/14	4	31.86	2	33.10	32.30	2	9,050	0.02%
2021/12/13	12	34.01	6.2	34.20	34.20	5.8	8,968	0.06%
2021/12/10	22	33.66	4	33.71	33.30	18	8,917	0.20%
2021/12/09	3	34.55	0	0.00	34.50	3	8,842	0.03%
2021/12/08	1	33.30	2	34.00	33.95	-1	8,733	-0.01%
2021/12/07	3	32.62	10	33.39	32.60	-7	8,647	-0.08%
2021/12/06	16	33.94	28	33.55	33.40	-12	8,549	-0.14%
2021/12/03	53	35.03	4	34.80	34.55	49	8,465	0.58%
2021/12/02	1	34.80	1	33.60	33.55	0	8,302	0.00%
2021/12/01	1	34.50	1	34.35	34.80	0	8,172	0.00%
2021/11/30	0	0.00	2	33.60	33.90	-2	8,102	-0.02%
2021/11/29	25	33.15	23	33.42	33.10	2	8,091	0.02%
2021/11/26	21	34.44	4	33.29	32.85	17	7,950	0.21%
2021/11/25	0	0.00	6	35.03	34.80	-6	7,753	-0.08%
2021/11/24	6	35.49	5	35.73	35.90	1	7,591	0.01%
2021/11/23	9	35.86	42.2	35.58	34.95	-33.2	7,330	-0.45%
2021/11/22	10	38.41	11	38.86	38.80	-1	6,895	-0.01%
2021/11/19	93.2	38.51	93	38.25	39.20	0.2	6,507	0.00%
2021/11/18	41	39.20	39	39.32	38.50	2	5,837	0.03%
2021/11/17	86	36.50	40.1	36.38	37.60	45.9	4,400	1.04%
2021/11/16	16	34.15	16	34.20	34.20	0	3,005	0.00%
2021/11/15	14	30.62	18	31.06	31.10	-4	2,274	-0.18%
2021/11/12	3	28.70	0	0.00	28.75	3	1,980	0.15%
2021/11/11	0	0.00	1	28.55	28.60	-1	2,165	-0.05%
2021/11/10	0	0.00	10	29.01	29.45	-10	2,166	-0.46%
2021/11/08	0	0.00	3	27.75	27.75	-3	2,136	-0.14%
2021/11/03	0	0.00	4	27.38	27.50	-4	2,245	-0.18%
2021/11/02	0	0.00	2	27.20	27.25	-2	2,299	-0.09%
2021/11/01	6	28.14	0	0.00	28.00	6	2,317	0.26%
2021/10/29	7	28.61	17	28.39	28.45	-10	2,317	-0.43%
2021/10/28	1	27.50	0	0.00	27.40	1	2,345	0.04%
2021/10/27	5	26.90	1	27.15	27.15	4	2,349	0.17%
2021/10/22	0	0.00	1	26.00	26.40	-1	2,489	-0.04%
2021/10/20	4	25.90	0	0.00	25.90	4	2,822	0.14%
2021/10/12	3	24.70	0	0.00	24.70	3	4,056	0.07%
2021/10/07	0	0.00	3	25.00	25.60	-3	4,935	-0.06%
2021/10/04	1	23.75	0	0.00	23.50	1	5,255	0.02%
2021/10/01	1	24.35	24	25.11	24.35	-23	5,272	-0.44%
2021/09/29	8	25.66	0	0.00	25.50	8	5,263	0.15%
2021/09/28	19	26.60	1	26.55	26.50	18	5,300	0.34%
2021/09/27	0	0.00	5	27.30	27.10	-5	5,290	-0.09%
2021/09/24	0	0.00	5	27.15	27.00	-5	5,293	-0.09%
2021/09/23	1	26.85	0	0.00	26.70	1	5,300	0.02%
2021/09/22	0	0.00	6	26.27	26.80	-6	5,317	-0.11%
2021/09/17	1	27.50	6	27.67	27.35	-5	5,323	-0.09%
2021/09/16	19	27.30	0	0.00	27.05	19	5,331	0.36%
2021/09/15	2	28.35	0	0.00	28.15	2	5,410	0.04%
2021/09/14	0	0.00	1	29.00	28.95	-1	5,463	-0.02%
2021/09/13	1	29.80	0	0.00	29.30	1	5,467	0.02%
2021/09/09	0	0.00	4	28.95	29.20	-4	5,430	-0.07%
2021/09/08	9	28.58	1	29.50	28.35	8	5,440	0.15%
2021/09/07	3	28.97	3	29.23	28.90	0	5,441	0.00%
2021/09/06	1	29.10	10	29.49	29.10	-9	5,416	-0.17%
2021/09/01	1	30.20	0	0.00	30.15	1	5,312	0.02%
2021/08/31	1	29.40	2	29.23	29.55	-1	5,288	-0.02%
2021/08/27	0	0.00	1	29.20	28.80	-1	5,387	-0.02%
2021/08/26	3	28.70	1	29.00	29.00	2	5,391	0.04%
2021/08/25	0	0.00	7	28.38	28.45	-7	5,395	-0.13%
2021/08/24	0	0.00	1	27.20	27.00	-1	5,391	-0.02%
2021/08/23	2	26.95	0	0.00	27.05	2	5,400	0.04%
2021/08/17	3	27.67	2	27.20	26.55	1	5,404	0.02%
2021/08/16	1	27.10	1	27.00	26.90	0	5,210	0.00%
2021/08/13	1	28.25	0	0.00	28.00	1	5,211	0.02%
2021/08/12	11	29.05	2	29.33	29.35	9	5,205	0.17%
2021/08/11	8	28.58	1	29.50	28.30	7	5,234	0.13%
2021/08/10	5	29.50	0	0.00	29.55	5	5,218	0.10%
2021/08/09	9	29.77	1	30.35	29.60	8	5,237	0.15%
2021/08/06	2	30.90	1	30.90	30.65	1	5,251	0.02%
2021/08/05	2	31.20	6	30.89	30.50	-4	5,237	-0.08%
2021/08/04	3	30.42	5	30.47	30.40	-2	5,317	-0.04%
2021/08/03	10	30.50	3	30.80	30.70	7	5,392	0.13%
2021/07/30	6	29.82	1	30.75	29.65	5	5,358	0.09%
2021/07/29	2	29.68	2	29.65	29.45	0	5,364	0.00%
2021/07/28	10	30.01	2	29.40	29.05	8	5,426	0.15%
2021/07/27	12	31.80	3	30.72	30.40	9	5,510	0.16%
2021/07/26	16.4	32.88	2	32.68	31.95	14.4	5,751	0.25%
2021/07/23	9	32.04	15	31.94	32.75	-6	5,687	-0.11%
2021/07/22	18	31.09	21	31.70	32.15	-3	5,445	-0.06%
2021/07/21	8	30.72	7	29.76	29.85	1	5,087	0.02%
2021/07/20	5	28.97	0	0.00	28.60	5	4,914	0.10%
2021/07/19	2	29.33	1	29.05	29.00	1	4,937	0.02%
2021/07/16	0	0.00	1	29.75	29.55	-1	4,978	-0.02%
2021/07/15	17	31.85	19	31.80	29.75	-2	5,020	-0.04%
2021/07/14	4	30.63	30	28.56	31.00	-26	4,303	-0.60%
2021/07/13	39	30.28	12	30.83	29.20	27	4,212	0.64%
2021/07/12	17	29.38	18	30.03	30.00	-1	4,084	-0.02%
2021/07/09	0	0.00	2	28.30	28.40	-2	3,924	-0.05%
2021/07/07	0	0.00	2	28.08	27.90	-2	4,011	-0.05%
2021/07/06	0	0.00	1	28.55	27.95	-1	4,063	-0.02%
2021/07/05	0	0.00	2	28.60	28.30	-2	4,169	-0.05%
2021/07/01	4	27.46	0	0.00	27.10	4	4,503	0.09%
2021/06/28	1	27.60	0	0.00	28.00	1	4,656	0.02%
2021/06/25	2	28.13	0	0.00	28.00	2	4,653	0.04%
2021/06/24	2	28.50	4	28.43	28.50	-2	4,636	-0.04%
2021/06/23	2	28.20	5	27.70	27.70	-3	4,510	-0.07%
2021/06/18	0	0.00	5	27.50	27.10	-5	4,538	-0.11%
2021/06/16	2	26.75	0	0.00	26.75	2	4,700	0.04%
2021/06/10	5	27.31	1	27.30	27.55	4	5,292	0.08%
2021/06/09	2	26.80	1	26.90	27.00	1	5,406	0.02%
2021/06/04	1	26.30	10	26.35	26.30	-9	5,450	-0.17%
2021/06/03	0	0.00	1	27.25	27.20	-1	5,382	-0.02%
2021/06/02	1	26.85	1	27.50	26.90	0	5,431	0.00%
2021/06/01	0	0.00	2	27.18	27.30	-2	5,540	-0.04%
2021/05/28	1	26.30	0	0.00	26.05	1	5,667	0.02%
2021/05/27	1	26.40	0	0.00	25.65	1	5,669	0.02%
2021/05/26	0	0.00	2	25.60	25.45	-2	5,678	-0.04%
2021/05/25	11	25.73	0	0.00	25.40	11	5,697	0.19%
2021/05/19	0	0.00	2	23.50	23.95	-2	5,765	-0.03%
2021/05/18	2	22.10	0	0.00	22.65	2	5,860	0.03%
2021/05/14	1	23.00	3	23.87	22.85	-2	5,832	-0.03%
2021/05/13	8	23.43	5	23.03	22.95	3	5,788	0.05%
2021/05/12	1	22.95	0	0.00	22.95	1	5,759	0.02%
2021/05/11	7	25.55	1	25.70	25.50	6	5,694	0.11%
2021/05/10	1	27.80	0	0.00	27.75	1	5,618	0.02%
2021/05/07	4	28.41	0	0.00	28.70	4	5,622	0.07%
2021/05/06	1	28.45	0	0.00	27.60	1	5,592	0.02%
2021/05/05	1	28.75	1	28.75	28.00	0	5,559	0.00%
2021/05/04	6	29.53	8	29.08	28.95	-2	5,481	-0.04%
2021/05/03	10.1	33.32	6	32.42	31.50	4.1	5,347	0.08%
2021/04/29	2	34.65	4	34.50	35.00	-2	5,012	-0.04%
2021/04/28	2	31.93	2	32.18	31.85	0	4,911	0.00%
2021/04/26	1	31.45	1	31.50	31.50	0	4,819	0.00%
2021/04/23	2	30.93	1	31.45	31.45	1	4,781	0.02%
2021/04/22	0	0.00	5	32.15	30.20	-5	4,736	-0.11%
2021/04/21	1	31.25	10	31.63	31.75	-9	4,716	-0.19%
2021/04/19	0	0.00	2	29.90	30.00	-2	4,658	-0.04%
2021/04/16	0	0.00	5	30.49	30.25	-5	4,789	-0.10%
2021/04/14	2	29.15	0	0.00	29.75	2	4,875	0.04%
2021/04/13	13	31.20	5	31.27	30.65	8	4,971	0.16%
2021/04/09	1	31.60	11	32.21	31.45	-10	5,308	-0.19%
2021/04/08	0	0.00	6	32.29	32.50	-6	5,258	-0.11%
2021/04/07	3	31.52	12	31.67	31.55	-9	5,053	-0.18%
2021/04/06	2	31.20	5	30.96	30.80	-3	4,980	-0.06%
2021/04/01	0	0.00	5	30.20	30.55	-5	5,039	-0.10%
2021/03/31	16	30.58	31	30.18	30.25	-15	5,029	-0.30%
2021/03/30	3	29.55	1	29.80	29.60	2	5,009	0.04%
2021/03/29	2	29.73	0	0.00	29.50	2	5,081	0.04%
2021/03/26	30	29.66	0	0.00	29.45	30	5,136	0.58%
2021/03/25	2	29.85	1	30.30	29.40	1	5,195	0.02%
2021/03/24	8	30.08	0	0.00	29.55	8	5,198	0.15%
2021/03/23	5	30.49	6	29.69	29.80	-1	5,216	-0.02%
2021/03/22	3	30.30	10	30.35	30.75	-7	5,186	-0.13%
2021/03/19	3	29.45	10	29.55	30.15	-7	5,115	-0.14%
2021/03/18	5	30.13	6	30.03	29.95	-1	5,102	-0.02%
2021/03/17	3	30.28	15	30.25	29.85	-12	5,176	-0.23%
2021/03/16	12	31.93	8	32.04	31.05	4	5,162	0.08%
2021/03/15	0	0.00	15	30.65	30.65	-15	4,861	-0.31%
2021/03/11	0	0.00	1	27.60	27.70	-1	5,136	-0.02%
2021/03/10	1	26.90	0	0.00	27.25	1	5,216	0.02%
2021/03/09	6	26.95	40.4	26.90	26.75	-34.4	5,271	-0.65%
2021/03/08	3	28.20	5	27.75	27.60	-2	5,408	-0.04%
2021/03/05	23	28.88	24	28.95	28.50	-1	5,581	-0.02%
2021/03/04	35	28.64	3	28.35	28.60	32	5,586	0.57%
2021/03/03	1	27.65	1.1	27.71	27.85	-0.1	5,597	0.00%
2021/03/02	0	0.00	6	28.29	28.35	-6	5,806	-0.10%
2021/02/26	0	0.00	1	28.40	28.45	-1	6,243	-0.02%
2021/02/24	8	28.99	3	29.65	28.65	5	7,997	0.06%
2021/02/23	6	29.11	4	29.04	29.00	2	9,073	0.02%
2021/02/19	3	29.05	2	29.10	29.15	1	9,409	0.01%
2021/02/18	30	29.33	6	29.23	29.95	24	9,480	0.25%
2021/02/17	0	0.00	1	27.65	28.20	-1	9,364	-0.01%
2021/02/05	0	0.00	1	27.20	26.90	-1	9,352	-0.01%
2021/02/02	2	26.93	0	0.00	26.70	2	9,535	0.02%
2021/02/01	3	25.00	4	24.55	25.95	-1	9,590	-0.01%
2021/01/29	1	25.80	23	25.70	25.65	-22	9,685	-0.23%
2021/01/28	2	26.60	0	0.00	26.60	2	9,714	0.02%
2021/01/27	5	27.80	112	27.57	27.40	-107	9,929	-1.08%	大賣/鉅額交易
2021/01/25	1	27.40	0	0.00	27.45	1	10,091	0.01%
2021/01/21	2	27.90	101	27.40	26.90	-99	10,427	-0.95%	大賣/
2021/01/20	2	27.03	0	0.00	26.80	2	10,967	0.02%
2021/01/19	1	28.50	50	28.60	28.30	-49	11,098	-0.44%
2021/01/18	2	27.98	0	0.00	28.20	2	11,831	0.02%
2021/01/15	0	0.00	0.6	28.45	28.60	-0.6	12,225	-0.01%
2021/01/14	2	29.45	3	29.45	29.65	-1	12,507	-0.01%
2021/01/12	8	28.44	2	28.60	28.35	6	12,580	0.05%
2021/01/11	42	29.00	2	29.75	29.10	40	12,496	0.32%
2021/01/07	1	30.70	0	0.00	30.60	1	12,288	0.01%
2021/01/06	45	31.64	0	0.00	30.40	45	12,229	0.37%
2021/01/05	1	32.60	7.1	32.55	32.35	-6.1	12,069	-0.05%
2021/01/04	0	0.00	4.3	32.43	33.50	-4.3	12,059	-0.04%
2020/12/30	20	31.70	1	31.50	31.55	19	11,785	0.16%
2020/12/29	4	31.18	0	0.00	30.60	4	11,705	0.03%
2020/12/28	10	32.20	50	31.45	31.45	-40	11,649	-0.34%
2020/12/24	15	31.75	0	0.00	31.30	15	11,481	0.13%
2020/12/23	25	31.24	0	0.00	31.10	25	11,414	0.22%
2020/12/18	0	0.00	1	30.60	30.30	-1	11,252	-0.01%
2020/12/17	1	30.20	0	0.00	30.40	1	11,232	0.01%
2020/12/15	0	0.00	50	30.45	30.10	-50	11,195	-0.45%
2020/12/14	0	0.00	1	31.30	31.10	-1	11,158	-0.01%
2020/12/10	52	31.62	0	0.00	31.80	52	11,294	0.46%
2020/12/09	0	0.00	2	32.30	32.25	-2	11,269	-0.02%
2020/12/08	153	32.06	2	31.23	32.35	151	11,115	1.36%	大買/鉅額交易
2020/12/07	1	31.10	3	30.40	30.35	-2	10,796	-0.02%
2020/12/04	1	31.20	0	0.00	30.90	1	10,693	0.01%
2020/12/03	0	0.00	2	31.35	30.70	-2	10,603	-0.02%
2020/12/02	5	31.19	3	31.07	31.00	2	10,529	0.02%
2020/12/01	7	31.79	6	32.02	32.30	1	10,377	0.01%
2020/11/30	3	30.98	1	31.00	30.80	2	10,174	0.02%
2020/11/27	12	31.14	10	31.59	31.60	2	10,085	0.02%
2020/11/26	13	31.66	3	31.62	31.60	10	9,960	0.10%
2020/11/25	5	32.90	8.7	32.45	32.90	-3.7	9,749	-0.04%
2020/11/24	4	33.56	3	33.32	32.35	1	9,307	0.01%
2020/11/23	17	36.32	31	35.54	34.45	-14	8,807	-0.16%
2020/11/20	46	34.05	49	34.35	34.25	-3	7,540	-0.04%
2020/11/19	2	29.90	9.3	31.47	32.05	-7.3	6,443	-0.11%
2020/11/18	4	29.34	0	0.00	29.15	4	6,167	0.06%
2020/11/12	1	28.00	1	28.05	27.65	0	6,186	0.00%
2020/11/10	1	27.50	2	28.05	27.50	-1	6,138	-0.02%
2020/11/09	4	28.50	14	28.31	28.30	-10	6,107	-0.16%
2020/11/06	8	29.36	6	29.08	28.75	2	6,048	0.03%
2020/11/04	1	29.25	1	29.50	28.55	0	5,975	0.00%
2020/10/30	12	28.75	1	29.55	28.85	11	5,835	0.19%
2020/10/29	0	0.00	33	29.92	30.25	-33	5,724	-0.58%
2020/10/28	43	31.53	19	31.04	29.60	24	5,549	0.43%
2020/10/27	2	29.20	4	29.05	29.00	-2	4,977	-0.04%
2020/10/26	13	29.00	19	28.80	29.60	-6	4,874	-0.12%
2020/10/23	0	0.00	5	27.90	28.15	-5	4,240	-0.12%
2020/10/22	8	26.51	1	26.10	25.60	7	4,063	0.17%
2020/10/21	1	26.20	11.2	27.20	27.20	-10.2	4,189	-0.24%
2020/10/20	0	0.00	1	24.80	24.75	-1	4,601	-0.02%
2020/10/15	1	24.45	0	0.00	24.50	1	4,873	0.02%
2020/10/12	0	0.00	3	25.55	24.80	-3	5,011	-0.06%
2020/10/08	3.8	24.66	1	24.80	24.60	2.8	4,909	0.06%
2020/10/07	0	0.00	2	24.60	24.30	-2	4,939	-0.04%
2020/09/29	2	22.70	0	0.00	22.65	2	5,670	0.04%
2020/09/25	1	22.30	0	0.00	22.30	1	6,705	0.01%
2020/09/24	1	23.80	0	0.00	23.50	1	7,220	0.01%
2020/09/23	2	24.20	0	0.00	24.15	2	7,308	0.03%
2020/09/21	5	24.94	0	0.00	24.75	5	7,592	0.07%
2020/09/18	0	0.00	8.6	25.27	25.45	-8.6	7,721	-0.11%
2020/09/16	2	25.10	0	0.00	25.10	2	8,419	0.02%
2020/09/15	3	27.27	2	26.78	26.25	1	8,361	0.01%
2020/09/14	0	0.00	5	26.00	26.60	-5	8,192	-0.06%
2020/09/07	3	24.35	0	0.00	24.20	3	8,243	0.04%
2020/09/04	0	0.00	5	24.78	24.65	-5	8,351	-0.06%
2020/09/03	0	0.00	12	25.40	24.70	-12	8,335	-0.14%
2020/09/02	1	25.00	3	25.22	25.25	-2	8,359	-0.02%
2020/09/01	0	0.00	5	24.50	24.35	-5	8,310	-0.06%
2020/08/31	3	23.87	1	24.35	23.75	2	8,304	0.02%
2020/08/28	4	24.30	0	0.00	24.20	4	8,290	0.05%
2020/08/27	2	24.30	0	0.00	24.45	2	8,356	0.02%
2020/08/26	12	24.95	0	0.00	24.85	12	8,479	0.14%
2020/08/25	2	25.00	0	0.00	24.75	2	8,569	0.02%
2020/08/24	2	24.43	0	0.00	24.45	2	8,550	0.02%
2020/08/21	10	24.30	13	24.50	24.60	-3	8,555	-0.04%
2020/08/20	3	23.93	0	0.00	23.85	3	8,522	0.04%
2020/08/19	0	0.00	2	26.13	26.00	-2	8,427	-0.02%
2020/08/18	6	26.38	1	27.00	26.20	5	8,396	0.06%
2020/08/13	1	26.90	0	0.00	26.85	1	8,268	0.01%
2020/08/12	1	26.40	3	27.08	26.90	-2	8,265	-0.02%
2020/08/11	2	27.03	22	27.07	26.80	-20	8,280	-0.24%
2020/08/10	15	28.40	11	28.09	27.90	4	8,278	0.05%
2020/08/07	1	28.10	1	28.10	28.10	0	8,298	0.00%
2020/08/06	36	30.17	14	29.27	28.65	22	8,263	0.27%
2020/08/05	1	28.10	0	0.00	28.50	1	8,069	0.01%
2020/08/04	2	28.30	2	28.00	27.90	0	8,049	0.00%
2020/08/03	4	28.08	1	28.10	28.00	3	8,009	0.04%
2020/07/30	5	28.45	0	0.00	28.30	5	8,029	0.06%
2020/07/29	6	27.25	0	0.00	27.25	6	7,957	0.08%
2020/07/28	4	28.13	26	29.34	27.40	-22	7,841	-0.28%
2020/07/27	42	31.62	92	30.98	30.40	-50	7,617	-0.66%
2020/07/24	87	31.19	19.5	31.57	32.10	67.5	7,181	0.94%
2020/07/23	3	29.07	1	29.00	29.20	2	6,628	0.03%
2020/07/22	2	29.88	2.6	29.91	29.60	-0.6	6,567	-0.01%
2020/07/21	0	0.00	7	29.45	29.40	-7	6,486	-0.11%
2020/07/20	0	0.00	5	26.00	27.45	-5	6,394	-0.08%
2020/07/17	8	29.04	1	29.15	27.40	7	6,359	0.11%
2020/07/16	0	0.00	1	27.90	28.15	-1	6,363	-0.02%
2020/07/15	3	28.00	0	0.00	27.50	3	6,347	0.05%
2020/07/14	0	0.00	55	28.08	27.90	-55	6,334	-0.87%
2020/07/13	6	28.97	18	27.56	29.60	-12	6,287	-0.19%
2020/07/10	55	29.31	15.5	28.36	28.95	39.5	6,155	0.64%
2020/07/09	9	32.46	5	32.87	31.40	4	6,083	0.07%
2020/07/08	79	33.83	52	33.15	33.00	27	5,942	0.45%
2020/07/07	8	34.24	107	34.21	34.20	-99	5,589	-1.77%	大賣/
2020/07/06	11	31.66	13.2	31.95	32.15	-2.2	4,892	-0.04%
2020/07/03	3	28.32	74.5	28.59	29.25	-71.5	4,582	-1.56%
2020/07/02	0	0.00	5	26.60	26.60	-5	4,051	-0.12%
2020/07/01	0	0.00	8	23.98	24.20	-8	3,952	-0.20%
2020/06/30	35	22.66	0	0.00	22.00	35	3,806	0.92%
2020/06/29	50	24.09	3	23.45	23.60	47	3,652	1.29%
2020/06/24	0	0.00	1	24.00	23.80	-1	3,517	-0.03%
2020/06/23	5	24.21	8.4	24.34	23.65	-3.4	3,383	-0.10%
2020/06/22	0	0.00	6	22.95	22.95	-6	2,833	-0.21%
2020/06/19	2	20.90	0	0.00	20.90	2	2,835	0.07%
2020/06/18	1	18.25	13	18.38	19.00	-12	2,799	-0.43%
2020/06/17	2	18.10	2.6	18.22	18.10	-0.6	2,732	-0.02%
2020/06/11	15	18.11	1	18.25	17.75	14	2,856	0.49%
2020/06/10	0	0.00	1	17.80	17.60	-1	2,822	-0.04%
2020/06/09	1	17.80	0.6	17.65	17.80	0.4	2,916	0.01%
2020/06/05	0	0.00	1	17.75	17.80	-1	3,493	-0.03%
2020/06/04	0	0.00	11	18.03	17.75	-11	3,498	-0.31%
2020/06/03	0	0.00	1.5	17.90	17.95	-1.5	3,504	-0.04%
2020/06/02	0	0.00	5	17.94	18.00	-5	3,450	-0.14%
2020/06/01	5	17.85	3	17.50	18.10	2	3,347	0.06%
2020/05/29	1	16.80	1	16.85	16.70	0	3,290	0.00%
2020/05/28	1	16.70	4	17.21	16.65	-3	3,311	-0.09%
2020/05/26	5	17.08	0	0.00	16.85	5	3,346	0.15%
2020/05/25	2	16.78	1	16.65	17.15	1	3,435	0.03%
2020/05/21	0	0.00	1	17.15	17.00	-1	3,421	-0.03%
2020/05/20	0	0.00	2	17.35	17.05	-2	3,413	-0.06%
2020/05/19	1	16.75	0	0.00	17.00	1	3,382	0.03%
2020/05/18	21	17.25	10	17.45	16.80	11	3,366	0.33%
2020/05/15	0	0.00	4	17.24	17.05	-4	3,320	-0.12%
2020/05/14	3	16.68	2	17.05	16.50	1	3,236	0.03%
2020/05/08	1	16.90	0	0.00	16.75	1	3,171	0.03%
2020/05/07	0	0.00	4	16.73	16.85	-4	3,161	-0.13%
2020/05/06	2	16.63	5	16.42	16.25	-3	3,159	-0.09%
2020/05/05	2	15.68	5.3	15.81	15.85	-3.3	3,111	-0.11%
2020/04/30	0	0.00	7	15.41	15.45	-7	3,152	-0.22%
2020/04/29	0	0.00	1	15.30	15.25	-1	3,165	-0.03%
2020/04/28	0	0.00	11	15.06	14.95	-11	3,156	-0.35%
2020/04/27	0	0.00	10	15.03	14.95	-10	3,192	-0.31%
2020/04/24	5	14.76	2	15.05	14.65	3	3,181	0.09%
2020/04/23	0	0.00	5	15.00	15.00	-5	3,162	-0.16%
2020/04/22	0	0.00	2	14.78	14.60	-2	3,193	-0.06%
2020/04/21	16	14.92	4	14.49	14.45	12	3,198	0.38%
2020/04/20	0	0.00	2	14.90	14.90	-2	3,148	-0.06%
2020/04/17	2	14.93	6	14.68	14.25	-4	3,128	-0.13%
2020/04/16	0	0.00	1	14.45	14.55	-1	3,171	-0.03%
2020/04/15	1	14.35	1	14.35	14.40	0	3,262	0.00%
2020/04/14	3	14.62	7	14.67	14.25	-4	3,270	-0.12%
2020/04/13	1	13.65	1	13.95	13.70	0	3,203	0.00%
2020/04/10	0	0.00	1	13.85	14.05	-1	3,200	-0.03%
2020/04/09	3	13.72	0	0.00	13.70	3	3,206	0.09%
2020/04/08	1.4	13.73	5	13.80	13.95	-3.6	3,187	-0.11%
2020/04/07	0	0.00	7	13.66	13.50	-7	3,161	-0.22%
2020/03/31	2	12.50	2	12.63	12.35	0	3,164	0.00%
2020/03/30	0	0.00	1	12.45	12.45	-1	3,156	-0.03%
2020/03/25	0	0.00	2	12.60	12.40	-2	3,166	-0.06%
2020/03/24	1	11.80	0	0.00	11.95	1	3,159	0.03%
2020/03/19	7	11.59	0	0.00	11.55	7	3,254	0.22%
2020/03/18	2	12.90	0	0.00	12.80	2	3,202	0.06%
2020/03/17	7	13.13	0	0.00	13.10	7	3,214	0.22%
2020/03/16	14	14.72	1	15.55	14.30	13	3,185	0.41%
2020/03/13	21.4	15.88	1	15.80	15.80	20.4	3,098	0.66%
2020/03/12	1	18.25	2.3	18.59	17.50	-1.3	2,996	-0.04%
2020/03/11	2	18.40	14	18.51	18.20	-12	2,638	-0.45%
2020/03/10	10	16.65	3	17.15	17.15	7	2,373	0.29%
2020/03/06	0	0.00	4	18.18	18.05	-4	2,318	-0.17%
2020/03/05	0	0.00	2	18.40	17.90	-2	2,305	-0.09%
2020/03/04	1	17.95	8	17.99	17.95	-7	2,281	-0.31%
2020/03/03	10	17.45	11	17.71	17.45	-1	2,253	-0.04%
2020/03/02	1	16.50	0	0.00	17.10	1	2,241	0.04%
2020/02/27	6	17.00	0	0.00	16.90	6	2,256	0.27%
2020/02/25	0	0.00	4	18.00	18.00	-4	2,239	-0.18%
2020/02/21	0	0.00	1.5	17.83	17.80	-1.5	2,299	-0.07%
2020/02/20	0	0.00	3	17.93	17.95	-3	2,447	-0.12%
2020/02/19	0	0.00	1	17.50	17.45	-1	2,537	-0.04%
2020/02/18	0	0.00	4	17.05	17.15	-4	2,530	-0.16%
2020/02/17	0	0.00	2	16.75	16.70	-2	2,519	-0.08%
2020/02/14	0	0.00	2	16.65	16.70	-2	2,539	-0.08%
2020/02/12	0	0.00	2	16.15	16.25	-2	2,536	-0.08%
2020/02/11	1	16.00	0	0.00	15.90	1	2,545	0.04%
2020/02/07	0	0.00	1	16.45	15.95	-1	2,625	-0.04%
2020/02/06	0.4	16.50	0	0.00	16.55	0.4	2,710	0.01%
2020/02/05	0	0.00	3	16.43	16.20	-3	2,852	-0.11%
2020/02/04	0	0.00	1	15.70	15.90	-1	2,865	-0.03%
2020/02/03	2	14.60	0	0.00	14.90	2	2,965	0.07%
2020/01/31	2	15.90	0	0.00	15.95	2	3,036	0.07%
2020/01/30	8	16.63	0	0.00	16.40	8	3,109	0.26%
2020/01/20	1	18.25	0	0.00	18.20	1	3,153	0.03%
2020/01/16	2	18.30	4	18.44	18.20	-2	3,353	-0.06%
2020/01/14	1	18.05	9	18.42	18.60	-8	3,668	-0.22%
2020/01/10	5	17.79	0	0.00	17.80	5	4,358	0.11%
2020/01/09	3	18.15	7	18.17	18.40	-4	4,449	-0.09%
2020/01/07	2	17.20	2	17.23	17.20	0	4,716	0.00%
2020/01/06	3	17.50	0	0.00	17.35	3	4,967	0.06%
2020/01/03	2	17.70	0	0.00	17.75	2	5,312	0.04%
2019/12/26	0	0.00	10	18.25	18.10	-10	9,213	-0.11%
2019/12/25	5	18.04	5	18.05	18.05	0	9,302	0.00%
2019/12/24	4	17.99	0	0.00	17.95	4	9,311	0.04%
2019/12/23	4	18.26	0	0.00	18.20	4	9,327	0.04%
2019/12/20	1	18.65	0	0.00	18.70	1	9,328	0.01%
2019/12/19	10	19.05	0	0.00	18.90	10	9,385	0.11%
2019/12/18	5	19.10	0	0.00	18.85	5	9,385	0.05%
2019/12/17	2	19.30	10	19.38	19.20	-8	9,449	-0.08%
2019/12/13	0	0.00	5	17.95	18.05	-5	9,373	-0.05%
2019/12/12	9	18.27	0	0.00	17.90	9	9,555	0.09%
2019/12/11	5	18.40	1	18.20	18.40	4	9,579	0.04%
2019/12/10	5	17.91	0	0.00	17.90	5	9,626	0.05%
2019/12/09	1	18.15	0	0.00	18.05	1	9,659	0.01%
2019/12/05	2	17.98	0	0.00	17.90	2	10,042	0.02%
2019/12/04	2	17.93	0	0.00	17.95	2	10,172	0.02%
2019/12/02	5	17.94	0	0.00	17.90	5	10,317	0.05%
2019/11/29	2	18.25	0	0.00	18.40	2	10,380	0.02%
2019/11/28	1	18.55	0	0.00	18.45	1	10,491	0.01%
2019/11/26	0	0.00	2	19.30	19.10	-2	10,760	-0.02%
2019/11/25	0	0.00	5	19.60	19.50	-5	10,826	-0.05%
2019/11/21	2	19.25	7	19.30	19.10	-5	10,801	-0.05%
2019/11/20	0	0.00	3	19.25	19.10	-3	10,899	-0.03%
2019/11/19	2	19.35	7	19.24	19.35	-5	10,952	-0.05%
2019/11/18	7	18.92	8	19.14	19.40	-1	11,015	-0.01%
2019/11/13	0	0.00	2	17.90	17.75	-2	11,060	-0.02%
2019/11/11	4	17.54	10	17.30	17.10	-6	11,095	-0.05%
2019/11/07	1	18.00	0	0.00	17.85	1	11,173	0.01%
2019/11/06	4	18.16	0	0.00	18.30	4	11,229	0.04%
2019/11/05	19	20.09	14.8	18.84	18.90	4.2	11,211	0.04%
2019/11/04	6	20.93	4	20.85	20.75	2	11,288	0.02%
2019/10/23	11	12.75	7	12.73	12.75	4	11,215	0.04%
2019/10/22	0	0.00	5	12.83	12.60	-5	11,234	-0.04%
2019/10/21	1	13.05	15.5	12.91	12.85	-14.5	11,267	-0.13%
2019/10/18	0	0.00	2	13.60	13.40	-2	11,359	-0.02%
2019/10/17	1	13.50	45.6	13.59	13.55	-44.6	11,532	-0.39%
2019/10/16	1	13.65	17	13.82	13.60	-16	11,948	-0.13%
2019/10/15	0	0.00	26	13.62	13.55	-26	11,954	-0.22%
2019/10/14	19	13.84	41	13.63	13.60	-22	12,085	-0.18%
2019/10/09	0	0.00	5	14.00	14.30	-5	12,259	-0.04%
2019/10/08	4	14.13	0	0.00	14.10	4	12,546	0.03%
2019/10/07	8	14.50	27	14.69	14.30	-19	12,384	-0.15%
2019/10/04	5	13.93	3	13.93	14.00	2	11,820	0.02%
2019/10/03	9	13.80	5	13.84	13.70	4	11,663	0.03%
2019/10/02	0	0.00	1	13.40	14.00	-1	11,503	-0.01%
2019/10/01	2	13.85	0	0.00	13.50	2	11,294	0.02%
2019/09/27	8	13.55	7	13.60	13.45	1	11,058	0.01%
2019/09/26	11	14.54	23	14.78	14.25	-12	10,717	-0.11%
2019/09/25	13	14.33	2	14.53	14.50	11	10,322	0.11%
2019/09/24	33	14.35	53	14.57	14.30	-20	9,829	-0.20%
2019/09/23	21	13.28	10	13.83	14.00	11	8,719	0.13%
2019/09/20	16	12.09	14	12.41	12.85	2	7,590	0.03%
2019/09/19	0	0.00	9	11.61	11.70	-9	6,828	-0.13%
2019/09/17	1	11.25	1	11.25	11.25	0	6,714	0.00%
2019/09/16	1	11.25	4	11.41	11.25	-3	6,689	-0.04%
2019/09/12	3	11.40	0	0.00	11.40	3	6,679	0.04%
2019/09/10	9	11.44	4	11.74	11.35	5	6,614	0.08%
2019/09/09	3	11.75	1	11.80	11.80	2	6,543	0.03%
2019/09/06	1	11.75	0	0.00	11.70	1	6,571	0.02%
2019/09/05	10	11.76	11	11.97	11.75	-1	6,568	-0.02%
2019/09/04	3	11.85	0	0.00	11.90	3	6,586	0.05%
2019/09/03	53	11.69	2	11.50	11.45	51	6,510	0.78%
2019/08/30	4	11.59	0	0.00	11.55	4	6,404	0.06%
2019/08/29	11	11.95	16	12.00	11.70	-5	6,326	-0.08%
2019/08/28	5	11.75	0	0.00	11.55	5	5,999	0.08%
2019/08/26	0	0.00	5	11.55	11.35	-5	5,777	-0.09%
2019/08/21	3	11.98	0	0.00	11.65	3	5,538	0.05%
2019/08/15	0	0.00	2	11.20	11.10	-2	5,133	-0.04%
2019/08/14	7	11.80	0	0.00	11.30	7	5,099	0.14%
2019/08/13	0	0.00	1	11.30	11.30	-1	4,980	-0.02%
2019/08/12	1	11.45	0	0.00	11.80	1	4,881	0.02%
2019/08/08	0	0.00	6	11.05	11.05	-6	4,652	-0.13%
2019/08/07	6	10.45	4	10.10	10.05	2	4,580	0.04%
2019/08/06	3	10.30	3	10.30	10.50	0	4,524	0.00%
2019/08/05	20	10.85	1	10.80	10.60	19	4,498	0.42%
2019/08/02	10	11.25	7	10.90	10.90	3	4,487	0.07%
2019/08/01	4	11.43	4	11.23	11.20	0	4,462	0.00%
2019/07/31	2	11.25	1	11.30	11.30	1	4,394	0.02%
2019/07/30	0	0.00	2	11.10	11.05	-2	4,383	-0.05%
2019/07/29	1	11.50	0	0.00	11.50	1	4,347	0.02%
2019/07/26	2	12.15	1	12.45	11.65	1	4,311	0.02%
2019/07/25	5	12.10	3	12.10	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	19	11.80	11.75	-18	4,095	-0.44%
2019/07/22	0	0.00	10	12.25	12.20	-10	3,954	-0.25%
2019/07/19	5	12.43	16	12.35	12.50	-11	3,741	-0.29%
2019/07/18	17	12.16	12	12.47	11.90	5	3,469	0.14%
2019/07/17	5	11.48	20	11.18	11.70	-15	2,972	-0.50%
2019/07/16	17	11.04	7	11.04	11.20	10	2,851	0.35%
2019/07/15	11	10.48	33	10.47	11.10	-22	2,618	-0.84%
2019/07/12	47	10.09	31	10.12	10.20	16	2,193	0.73%
2019/07/11	7	9.20	0	0.00	9.30	7	1,790	0.39%
2019/07/10	10	9.17	0	0.00	9.14	10	1,792	0.56%
2019/07/09	3	9.17	0	0.00	9.17	3	1,788	0.17%
2019/07/04	0	0.00	2	9.52	9.69	-2	1,754	-0.11%
2019/07/03	2	9.58	0	0.00	9.40	2	1,737	0.12%
2019/07/02	2	9.48	0	0.00	9.53	2	1,733	0.12%
2019/06/28	5	9.39	0	0.00	9.37	5	1,748	0.29%
2019/06/27	0	0.00	1	9.31	9.26	-1	1,747	-0.06%
2019/06/26	1	9.23	0	0.00	9.20	1	1,778	0.06%
2019/06/25	4	9.20	0	0.00	9.16	4	1,843	0.22%
2019/06/21	0	0.00	11	9.67	9.53	-11	1,939	-0.57%
2019/06/19	1	9.70	0	0.00	9.70	1	2,240	0.04%
2019/06/13	2	9.52	5	9.55	9.53	-3	2,158	-0.14%
2019/06/12	15	10.09	6	10.07	9.91	9	2,123	0.42%
2019/05/31	0	0.00	5	9.45	9.48	-5	1,907	-0.26%
2019/05/27	20	9.36	0	0.00	9.27	20	1,905	1.05%
2019/05/22	5	8.82	5	8.94	8.85	0	1,987	0.00%
2019/05/21	15	8.88	0	0.00	8.90	15	2,011	0.75%
2019/05/20	0	0.00	13	8.74	8.59	-13	2,111	-0.62%
2019/05/14	2	9.12	0	0.00	9.69	2	2,084	0.10%
2019/05/13	0	0.00	5	9.15	9.16	-5	2,069	-0.24%
2019/05/09	6	9.82	4	10.00	9.61	2	2,029	0.10%
2019/05/08	1	10.05	0	0.00	10.05	1	1,997	0.05%
2019/05/07	9	10.26	0	0.00	10.20	9	1,984	0.45%
2019/05/06	4	10.13	0	0.00	10.05	4	1,955	0.20%
2019/05/03	1	10.60	0	0.00	10.55	1	1,912	0.05%
2019/05/02	0	0.00	108	10.42	10.50	-108	1,889	-5.72%	大賣/鉅額交易
2019/04/30	5	10.96	0	0.00	10.80	5	1,762	0.28%
2019/04/29	3	12.08	0	0.00	12.00	3	1,723	0.17%
2019/04/26	4	12.03	0	0.00	12.05	4	1,724	0.23%
2019/04/24	0	0.00	56	12.56	12.55	-56	1,703	-3.29%
2019/04/23	3	12.80	3	12.70	12.70	0	1,702	0.00%
2019/04/18	2	12.85	0	0.00	12.65	2	1,673	0.12%
2019/04/17	16	13.03	6	12.90	12.90	10	1,657	0.60%
2019/04/16	0	0.00	18	13.12	13.15	-18	1,651	-1.09%
2019/04/15	9	12.71	0	0.00	12.70	9	1,642	0.55%
2019/04/12	13	12.72	5.1	12.85	12.60	7.9	1,867	0.42%
2019/04/11	9	13.12	0	0.00	13.00	9	1,851	0.49%
2019/04/08	0	13.40	2	13.50	13.50	-2	1,825	-0.11%
2019/04/03	0	0.00	1	13.65	13.45	-1	1,809	-0.06%
2019/04/02	1	13.25	0	0.00	13.35	1	1,783	0.06%
2019/04/01	1	13.45	0	0.00	13.35	1	1,765	0.06%
2019/03/29	0	0.00	2	13.75	13.55	-2	1,741	-0.11%
2019/03/28	8	13.82	0	0.00	13.55	8	1,703	0.47%
2019/03/27	1	13.70	1	13.70	13.95	0	1,625	0.00%
2019/03/26	1	13.55	4	13.65	13.50	-3	1,579	-0.19%
2019/03/25	5	13.71	203	13.51	13.65	-198	1,506	-13.15%	大賣/鉅額交易
2019/03/22	11	13.23	43	13.15	13.90	-32	1,391	-2.30%
2019/03/19	0	0.00	1	13.00	12.85	-1	1,266	-0.08%
2019/03/08	1	12.15	0	0.00	12.15	1	1,339	0.07%
2019/03/07	1	12.30	0	0.00	12.25	1	1,337	0.07%
2019/02/25	3	12.85	203	12.75	12.70	-200	1,347	-14.84%	大賣/鉅額交易
2019/02/22	1	13.05	1	13.15	12.90	0	1,320	0.00%
2019/02/21	0	0.00	5	12.88	12.95	-5	1,247	-0.40%
2019/02/20	4	12.39	3	12.33	12.35	1	1,207	0.08%
2019/02/19	3	12.83	17	12.49	12.60	-14	1,182	-1.18%
2019/02/18	10	11.90	0	0.00	11.90	10	1,063	0.94%
2019/02/15	0	0.00	2	12.00	11.65	-2	1,069	-0.19%
2019/02/14	0	0.00	5	11.90	11.85	-5	1,094	-0.46%
2019/01/30	1	11.45	6	11.36	11.35	-5	1,076	-0.46%
2019/01/28	0	0.00	0	11.80	11.65	0	1,074	0.00%
2019/01/23	2	11.35	0	0.00	11.45	2	1,084	0.18%
2019/01/18	0	0.00	2	11.83	12.00	-2	1,103	-0.18%
2019/01/16	0	0.00	1	11.55	11.55	-1	1,110	-0.09%
2019/01/15	2	11.50	0	0.00	11.50	2	1,112	0.18%
2019/01/09	6	11.93	8	11.75	11.75	-2	1,115	-0.18%
2019/01/08	1	11.75	4	11.88	11.75	-3	1,115	-0.27%
2019/01/07	2	11.80	3	11.75	11.95	-1	1,118	-0.09%
2019/01/04	6	11.71	0	0.00	11.70	6	1,128	0.53%
2019/01/03	1	11.50	0	0.00	11.40	1	914	0.11%
2018/12/25	1	11.15	0	0.00	11.30	1	905	0.11%
2018/12/21	1	11.50	0	0.00	11.55	1	913	0.11%
2018/12/20	0	0.00	7	11.65	11.55	-7	906	-0.77%
2018/12/19	2	11.78	0	0.00	11.65	2	900	0.22%
2018/12/18	3	11.75	0	0.00	11.95	3	901	0.33%
2018/12/17	1	11.85	0	0.00	11.85	1	895	0.11%
2018/12/14	32	12.45	0	0.00	12.20	32	879	3.64%
2018/12/13	0	0.00	10	12.30	12.45	-10	801	-1.25%
2018/12/12	0	0.00	3	12.30	12.00	-3	789	-0.38%
2018/12/11	0	0.00	3	12.27	12.10	-3	775	-0.39%
2018/12/10	2	11.40	0	0.00	11.40	2	730	0.27%
2018/12/06	1	12.40	0	0.00	11.60	1	729	0.14%
2018/12/05	0	0.00	3	11.87	12.05	-3	677	-0.44%
2018/12/04	0	0.00	2	12.20	11.90	-2	678	-0.29%
2018/11/30	10	11.55	0	0.00	11.50	10	666	1.50%
2018/11/28	0	0.00	7	11.63	11.65	-7	621	-1.13%
2018/10/29	0	0.00	6	9.02	9.10	-6	567	-1.06%
2018/10/25	2	9.58	30	9.70	9.54	-28	552	-5.07%
2018/10/15	1	10.45	0	0.00	10.40	1	561	0.18%
2018/10/11	2	10.78	0	0.00	10.75	2	581	0.34%
2018/10/05	10	12.15	2	12.35	12.15	8	597	1.34%
2018/09/28	1	12.60	0	0.00	12.60	1	675	0.15%
2018/09/19	0	0.00	10	12.50	12.35	-10	889	-1.12%
2018/09/13	10	11.70	0	0.00	11.80	10	1,263	0.79%
2018/09/12	3	11.60	1	11.90	11.65	2	1,302	0.15%
2018/09/11	11	11.87	0	0.00	11.90	11	1,312	0.84%
2018/08/29	2	13.30	0	0.00	13.25	2	1,718	0.12%
2018/08/28	3	13.37	0	0.00	13.30	3	1,727	0.17%
2018/08/08	3	14.50	3	14.30	14.30	0	1,929	0.00%
2018/08/02	0	0.00	10	14.00	14.00	-10	1,934	-0.52%
2018/07/20	7	14.15	0	0.00	14.05	7	1,979	0.35%
2018/07/18	4	14.61	3	14.30	14.30	1	1,985	0.05%
2018/07/17	1	14.50	0	0.00	14.50	1	1,950	0.05%
2018/07/13	2	14.73	3	14.80	14.70	-1	1,946	-0.05%
2018/07/12	20	14.71	0	0.00	14.70	20	1,939	1.03%
2018/07/10	2	14.68	0	0.00	14.80	2	1,929	0.10%
2018/07/09	0	0.00	5	15.10	15.15	-5	1,927	-0.26%
2018/07/06	3	14.75	0	0.00	14.95	3	1,934	0.16%
2018/07/05	1	15.20	0	0.00	15.10	1	1,923	0.05%
2018/07/04	3	16.25	2	16.25	16.05	1	1,902	0.05%
2018/07/03	10	16.40	2	16.50	16.40	8	1,914	0.42%
2018/06/29	0	0.00	20	16.10	16.00	-20	1,812	-1.10%
2018/06/27	4	16.89	1	17.00	16.40	3	1,795	0.17%
2018/06/26	0	0.00	25	15.41	16.70	-25	1,615	-1.55%
2018/06/22	2	15.90	4	15.99	16.00	-2	1,549	-0.13%
2018/06/21	2	16.00	2	15.93	15.85	0	1,529	0.00%
2018/06/20	1	15.40	0	0.00	15.60	1	1,514	0.07%
2018/06/19	10	15.70	0	0.00	15.50	10	1,510	0.66%
2018/06/15	1	15.65	1	15.60	15.65	0	1,441	0.00%
2018/06/13	31	15.84	0	0.00	15.60	31	1,458	2.12%
2018/06/12	0	0.00	12	16.10	16.10	-12	1,440	-0.83%
2018/06/11	0	0.00	52	16.09	16.10	-52	1,408	-3.69%
2018/06/07	2	15.30	1	15.60	15.45	1	1,361	0.07%
2018/06/06	0	0.00	14	15.65	15.70	-14	1,356	-1.03%
2018/06/04	0	0.00	1	15.05	15.05	-1	1,320	-0.08%
2018/06/01	0	0.00	3	14.75	14.75	-3	1,305	-0.23%
2018/05/30	1	15.05	9	14.64	14.80	-8	1,309	-0.61%
2018/05/23	1	14.20	0	0.00	14.65	1	1,264	0.08%
2018/05/18	5	13.60	0	0.00	13.75	5	1,209	0.41%
2018/05/14	0	0.00	1	14.35	14.25	-1	1,369	-0.07%
2018/05/08	0	0.00	2	14.00	14.25	-2	1,452	-0.14%
2018/05/04	0	0.00	2	13.85	13.75	-2	1,584	-0.13%
2018/05/03	0	0.00	3	13.85	13.90	-3	1,687	-0.18%
2018/04/27	4	13.39	0	0.00	13.30	4	2,060	0.19%
2018/04/26	3	13.40	1	13.90	13.35	2	2,098	0.10%
2018/04/25	22	13.60	0	0.00	13.60	22	2,125	1.04%
2018/04/24	5	14.00	0	0.00	13.85	5	2,308	0.22%
2018/04/23	1	14.60	0	0.00	14.55	1	2,421	0.04%
2018/04/20	0	0.00	0	14.40	14.40	0	2,423	0.00%
2018/04/18	0	0.00	6	14.55	14.50	-6	2,425	-0.25%
2018/04/17	1	14.35	0	0.00	14.35	1	2,417	0.04%
2018/04/13	5	14.64	1	14.60	14.70	4	2,448	0.16%
2018/04/10	2	14.53	0	0.00	14.60	2	2,514	0.08%
2018/04/09	5	15.00	0	0.00	14.70	5	2,514	0.20%
2018/04/02	0	0.00	1	15.10	15.05	-1	2,535	-0.04%
2018/03/31	2	15.15	0	0.00	15.20	2	2,544	0.08%
2018/03/30	6	15.20	0	0.00	15.30	6	2,551	0.24%
2018/03/28	3	15.70	4	15.46	15.50	-1	2,538	-0.04%
2018/03/27	1	15.45	0	0.00	15.25	1	2,535	0.04%
2018/03/26	87	15.29	0	0.00	15.20	87	2,527	3.44%
2018/03/23	21	15.51	0	0.00	15.50	21	2,535	0.83%
2018/03/22	4	16.01	0	0.00	15.95	4	2,643	0.15%
2018/03/21	80	16.08	0	0.00	16.00	80	2,662	3.00%
2018/03/20	100	16.05	0	0.00	16.05	100	2,668	3.75%
2018/03/19	6	16.12	0	0.00	16.05	6	2,722	0.22%
2018/03/16	7	16.34	0	0.00	16.05	7	2,714	0.26%
2018/03/15	3	16.40	0	0.00	16.25	3	2,708	0.11%
2018/03/13	3	16.58	0	0.00	16.50	3	2,736	0.11%
2018/03/12	5	16.50	0	0.00	16.50	5	2,734	0.18%
2018/03/09	25	17.49	3	17.65	17.00	22	2,732	0.81%
2018/03/08	0	0.00	1	17.00	17.00	-1	2,705	-0.04%
2018/03/05	7	16.66	0	0.00	16.25	7	2,881	0.24%
2018/03/01	0	0.00	1	16.70	16.75	-1	2,948	-0.03%
2018/02/23	3	16.60	0	0.00	16.60	3	3,066	0.10%
2018/02/22	1	16.20	1	16.55	16.50	0	3,188	0.00%
2018/02/21	3	16.15	1	16.20	16.15	2	3,244	0.06%
2018/02/09	1	14.70	1	15.20	15.25	0	3,413	0.00%
2018/02/08	8	15.94	0	0.00	15.80	8	3,431	0.23%
2018/02/07	1	16.15	0	0.00	16.20	1	3,535	0.03%
2018/02/06	5	16.62	1	16.20	16.10	4	3,581	0.11%
2018/02/05	3	17.00	0	0.00	17.45	3	3,626	0.08%
2018/02/01	7	18.40	0	0.00	17.95	7	3,904	0.18%
2018/01/31	1	17.90	0	0.00	18.25	1	4,140	0.02%
2018/01/30	1	18.30	2	18.60	18.25	-1	4,157	-0.02%
2018/01/29	110	18.65	0	0.00	18.50	110	4,104	2.68%	大買/鉅額交易
2018/01/26	62	19.08	0	0.00	19.05	62	4,072	1.52%
2018/01/25	81	19.18	34	19.34	19.15	47	4,038	1.16%
2018/01/24	0	0.00	13	18.59	18.45	-13	3,810	-0.34%
2018/01/22	2	18.25	0	0.00	18.35	2	3,878	0.05%
2018/01/18	4	18.34	10	18.70	18.20	-6	4,325	-0.14%
2018/01/17	0	0.00	7	18.15	18.05	-7	4,223	-0.17%
2018/01/10	2	16.48	1	16.50	16.45	1	4,256	0.02%
2018/01/08	0	0.00	2	17.00	17.00	-2	4,320	-0.05%
2018/01/05	1	17.50	3	17.50	17.50	-2	4,518	-0.04%
2018/01/04	3	17.40	0	0.00	17.50	3	4,645	0.06%