晶彩科 (3535)-富邦-建國券商分點個股進出

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

晶彩科

(3535)

可現股當沖

股價
27.20
漲跌
▼0.70
漲幅
-2.51%
成交量
1,597張
產業
上市光電類股▲2.62%
179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

晶彩科 (3535)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/06/05	1.1	28.00	5	28.02	27.90	-3.9	3,515	-0.11%
2024/06/04	1.1	28.64	19	29.07	28.65	-17.9	3,508	-0.51%
2024/06/03	3.1	29.61	16	29.72	29.50	-12.9	3,489	-0.37%
2024/05/31	3.1	29.78	38.1	30.14	29.95	-35	3,451	-1.01%
2024/05/30	4	29.36	0	29.50	29.30	4	3,395	0.12%
2024/05/29	46	29.37	63.2	29.48	29.00	-17.2	3,355	-0.51%
2024/05/28	36.1	32.32	27	32.14	32.10	9.1	3,113	0.29%
2024/05/27	12.1	31.52	48	31.42	32.25	-35.9	2,911	-1.23%
2024/05/24	95.2	29.68	29	29.33	29.35	66.2	2,830	2.34%
2024/05/23	29	28.97	4	28.80	28.65	25	2,743	0.91%
2024/05/22	5	27.75	13	28.63	28.50	-8	2,723	-0.29%
2024/05/21	9	26.53	0	26.95	26.70	9	2,649	0.34%
2024/05/20	22	27.38	16	27.22	26.95	6	2,693	0.22%
2024/05/17	0	0.00	20.4	24.68	25.40	-20.4	2,588	-0.79%
2024/05/16	19	26.22	13	26.53	25.60	6	2,744	0.22%
2024/05/15	22.4	24.89	41.2	25.34	25.55	-18.8	2,710	-0.69%
2024/05/13	0.1	23.70	1	23.95	23.95	-0.9	2,815	-0.03%
2024/05/10	9.2	23.87	2	23.90	24.10	7.2	3,082	0.23%
2024/05/09	15.1	24.22	4	24.38	24.30	11.1	3,272	0.34%
2024/05/08	0	0.00	3	23.83	24.25	-3	3,355	-0.09%
2024/05/07	17	23.69	8	23.88	23.65	9	3,488	0.26%
2024/05/06	7	23.62	27	23.28	23.05	-20	3,708	-0.54%
2024/05/03	3.3	22.64	0	0.00	22.30	3.3	4,159	0.08%
2024/05/02	7	23.01	0	0.00	22.95	7	4,254	0.16%
2024/04/30	1	23.00	9	23.44	23.10	-8	4,307	-0.19%
2024/04/29	2.1	22.73	1	22.70	22.70	1.1	4,299	0.03%
2024/04/26	1.1	22.82	1	22.95	22.80	0.1	4,288	0.00%
2024/04/25	7.1	23.23	2	23.05	23.20	5.1	4,273	0.12%
2024/04/24	33.2	23.97	10	23.59	23.40	23.2	4,259	0.54%
2024/04/23	44	22.86	0	0.00	22.85	44	4,194	1.05%
2024/04/22	0	0.00	1	23.15	23.15	-1	4,109	-0.02%
2024/04/19	0	0.00	8	21.05	21.05	-8	4,075	-0.20%
2024/04/12	2	23.10	0	23.20	23.00	2	4,017	0.05%
2024/04/11	0	0.00	2	23.45	23.10	-2	4,005	-0.05%
2024/04/10	2	23.50	2	23.75	23.85	0	3,985	0.00%
2024/04/09	0	0.00	3	23.50	23.60	-3	3,941	-0.08%
2024/04/08	15	23.45	15	23.65	24.00	0	3,909	0.00%
2024/04/03	14	24.31	15	24.60	23.95	-1	3,822	-0.03%
2024/04/02	11	23.18	3	23.07	23.55	8	3,518	0.23%
2024/03/28	0	20.85	0	0.00	20.30	0	3,316	0.00%
2024/03/21	0	20.30	0	0.00	20.00	0	3,270	0.00%
2024/03/19	0	20.25	0.1	20.25	20.00	-0.1	3,259	0.00%
2024/03/15	0	0.00	1	20.45	20.20	-1	3,244	-0.03%
2024/03/14	0	21.05	0	20.65	20.30	0	3,241	0.00%
2024/03/08	0	0.00	2	21.25	21.20	-2	3,194	-0.06%
2024/03/07	0	0.00	6	22.04	21.85	-6	3,173	-0.19%
2024/03/05	1	22.45	1	22.65	22.25	0	3,138	0.00%
2024/03/04	2	22.85	1	22.95	22.65	1	3,110	0.03%
2024/03/01	2	23.55	10	23.55	23.45	-8	3,076	-0.26%
2024/02/29	2	23.95	0	0.00	23.95	2	3,049	0.07%
2024/02/27	1	23.90	0	0.00	24.10	1	3,023	0.03%
2024/02/26	1	24.85	4	24.90	24.85	-3	2,976	-0.10%
2024/02/23	3	25.37	2	25.93	25.30	1	2,932	0.03%
2024/02/22	3	24.93	3.5	24.59	24.65	-0.5	2,780	-0.02%
2024/02/21	6	25.73	1	25.65	24.95	5	2,723	0.18%
2024/02/20	19	25.43	26.3	25.30	25.40	-7.3	2,590	-0.28%
2024/02/19	1	25.10	11	25.30	24.80	-10	2,423	-0.41%
2024/02/16	1	24.05	15	24.30	24.10	-14	2,228	-0.63%
2024/02/15	24	23.33	12.6	23.48	23.70	11.4	2,137	0.53%
2024/02/05	22.1	25.47	2	24.50	24.60	20.1	2,045	0.98%
2024/02/02	57	24.84	40	24.91	25.25	17	1,877	0.91%
2024/02/01	14	24.33	23	24.02	24.40	-9	1,598	-0.56%
2024/01/31	2	22.70	29	23.23	23.70	-27	1,384	-1.95%
2024/01/30	26	23.37	12	23.48	23.40	14	1,276	1.10%
2024/01/29	40.3	23.63	18	23.57	22.90	22.3	1,218	1.83%
2024/01/26	63	23.16	56.1	23.02	23.05	6.9	957	0.72%
2024/01/25	0	0.00	15	22.67	22.70	-15	478	-3.14%
2024/01/24	0.1	18.95	0	0.00	20.65	0.1	373	0.03%
2024/01/23	1	18.50	0	0.00	18.80	1	314	0.32%
2023/12/15	5	18.65	0	0.00	18.60	5	377	1.33%
2023/12/11	0.5	19.00	0	0.00	18.85	0.5	372	0.13%
2023/12/08	0	0.00	1	19.50	19.40	-1	369	-0.27%
2023/12/04	0	0.00	1	19.40	19.40	-1	365	-0.27%
2023/11/30	2	19.05	0	0.00	19.15	2	366	0.55%
2023/11/21	8	19.26	0	0.00	19.20	8	368	2.17%
2023/11/20	1	19.15	0	0.00	19.20	1	368	0.27%
2023/11/17	2	19.05	0	0.00	19.10	2	367	0.54%
2023/11/13	0	0.00	1	18.95	18.55	-1	362	-0.28%
2023/11/09	0	20.90	0	0.00	19.65	0	334	0.00%
2023/11/07	0	0.00	2	19.70	19.85	-2	340	-0.59%
2023/11/06	0	0.00	47	20.25	19.20	-47	341	-13.78%
2023/10/31	0	0.00	23	18.44	18.25	-23	227	-10.09%
2023/10/30	0	0.00	1	18.80	18.85	-1	231	-0.43%
2023/10/27	0	0.00	1	18.95	18.75	-1	232	-0.43%
2023/10/26	0	0.00	4	19.00	18.80	-4	235	-1.70%
2023/10/25	72	19.90	0	0.00	19.00	72	231	31.13%
2023/10/17	1	17.85	0	0.00	17.95	1	194	0.51%
2023/10/11	0	19.00	0	0.00	18.10	0	204	0.00%
2023/10/04	1	18.65	0	0.00	18.70	1	221	0.45%
2023/08/25	0	18.55	0	0.00	18.60	0	330	0.00%
2023/08/10	0	0.00	1	19.00	18.80	-1	333	-0.30%
2023/07/28	0	0.00	1	19.00	19.00	-1	333	-0.30%
2023/07/26	1	19.00	0	0.00	19.00	1	331	0.30%
2023/07/06	0.5	21.50	0	0.00	21.10	0.5	335	0.15%
2023/07/05	0	0.00	5	20.90	20.80	-5	322	-1.55%
2023/06/14	0	0.00	0.2	20.00	20.10	-0.2	348	-0.04%
2023/06/08	0	0.00	2	20.60	20.50	-2	382	-0.52%
2023/05/22	0	0.00	1	19.80	20.10	-1	688	-0.15%
2023/05/19	1	19.70	5	19.70	19.65	-4	690	-0.58%
2023/04/28	5	20.95	0	0.00	20.95	5	764	0.65%
2023/04/25	0	0.00	32	20.97	20.75	-32	770	-4.15%
2023/04/21	2	21.30	0	0.00	21.25	2	762	0.26%
2023/04/06	0	0.00	5	22.60	22.45	-5	825	-0.61%
2023/03/24	0	22.80	0	0.00	22.70	0	915	0.00%
2023/03/23	0	0.00	1	22.85	22.80	-1	923	-0.11%
2023/03/22	0	0.00	20	22.70	22.70	-20	928	-2.15%
2023/03/17	4	21.88	2	21.85	21.90	2	1,119	0.18%
2023/03/14	20	21.98	0	0.00	21.85	20	1,177	1.70%
2023/03/13	2	22.33	0	0.00	22.20	2	1,208	0.17%
2023/03/10	4	23.09	5	22.68	22.55	-1	1,255	-0.08%
2023/03/09	1	23.45	1	23.45	23.45	0	1,287	0.00%
2023/03/08	2	23.60	0	0.00	23.75	2	1,295	0.15%
2023/03/07	8	23.70	0	0.00	23.60	8	1,294	0.62%
2023/03/06	5	23.90	7	23.86	23.85	-2	1,280	-0.16%
2023/03/03	3	23.80	10	24.08	23.80	-7	1,293	-0.54%
2023/03/02	11	23.89	10	24.20	23.85	1	1,297	0.08%
2023/03/01	12	23.78	2	24.20	23.95	10	1,292	0.77%
2023/02/24	4	24.10	14	24.14	24.30	-10	1,270	-0.79%
2023/02/20	0	0.00	1	23.00	22.95	-1	1,252	-0.08%
2023/02/17	0	0.00	1	22.85	22.85	-1	1,296	-0.08%
2023/02/15	0	0.00	1	22.45	22.40	-1	1,380	-0.07%
2023/02/14	2	22.38	1	22.40	22.35	1	1,504	0.07%
2023/02/13	1	22.10	0	0.00	22.20	1	1,575	0.06%
2023/02/10	4	22.50	0	0.00	22.20	4	1,734	0.23%
2023/02/08	4	22.78	0	0.00	22.80	4	1,876	0.21%
2023/02/03	2	22.90	0	0.00	22.80	2	1,974	0.10%
2023/02/02	8	23.02	0	0.00	23.05	8	1,994	0.40%
2023/02/01	2	22.85	0	0.00	22.80	2	2,002	0.10%
2023/01/31	1	22.75	0	0.00	22.65	1	2,020	0.05%
2023/01/16	7	22.33	7	22.19	22.20	0	2,337	0.00%
2023/01/13	4	22.05	0	0.00	22.10	4	2,543	0.16%
2023/01/09	1	22.85	1	22.75	22.65	0	2,658	0.00%
2023/01/05	2	22.00	0	0.00	21.70	2	2,674	0.07%
2022/12/28	0	0.00	1	21.45	21.35	-1	2,945	-0.03%
2022/12/22	1	21.60	2	21.65	21.65	-1	3,103	-0.03%
2022/12/21	0	0.00	1	21.40	21.35	-1	3,135	-0.03%
2022/12/19	2	22.05	0	0.00	22.05	2	3,163	0.06%
2022/12/16	2	22.75	1	22.40	22.45	1	3,183	0.03%
2022/12/14	1	23.20	1	23.20	23.15	0	3,214	0.00%
2022/12/13	8	23.20	0	0.00	23.25	8	3,260	0.25%
2022/12/12	3	23.35	0	0.00	23.25	3	3,334	0.09%
2022/12/09	5	26.23	1	26.40	25.75	4	3,395	0.12%
2022/12/07	1	25.50	3	25.60	25.40	-2	3,570	-0.06%
2022/12/06	0	0.00	2	26.80	26.30	-2	3,650	-0.05%
2022/12/05	3	26.75	4	26.80	26.75	-1	3,653	-0.03%
2022/12/02	3	26.45	0	0.00	26.50	3	3,622	0.08%
2022/12/01	2	26.10	2	26.00	25.90	0	3,571	0.00%
2022/11/30	1	25.30	0	0.00	25.75	1	3,556	0.03%
2022/11/29	0	0.00	4	25.15	25.25	-4	3,561	-0.11%
2022/11/24	1	25.25	0	0.00	25.35	1	3,592	0.03%
2022/11/22	0	0.00	1	25.05	25.05	-1	3,591	-0.03%
2022/11/21	2	25.43	0	0.00	25.25	2	3,653	0.05%
2022/11/17	2	25.80	2	25.95	25.95	0	3,650	0.00%
2022/11/16	12	26.08	12	25.82	25.70	0	3,644	0.00%
2022/11/11	2	25.62	6	26.03	25.25	-4	3,595	-0.11%
2022/11/10	3	26.00	3	25.78	25.60	0	3,581	0.00%
2022/11/09	8	28.19	9	27.74	27.95	-1	3,489	-0.03%
2022/11/08	21	28.53	17	28.53	27.70	4	3,446	0.12%
2022/11/07	5	27.66	12	27.70	27.90	-7	3,306	-0.21%
2022/11/04	6	26.88	0	0.00	27.15	6	3,218	0.19%
2022/11/03	6	26.77	3	26.55	26.65	3	3,263	0.09%
2022/10/31	1	25.00	1	25.20	25.10	0	3,391	0.00%
2022/10/28	2	24.80	3	24.63	24.60	-1	3,415	-0.03%
2022/10/27	3	24.78	4	24.98	25.35	-1	3,469	-0.03%
2022/10/26	2	25.23	1	24.90	24.50	1	3,546	0.03%
2022/10/25	2	25.55	4	25.58	25.00	-2	3,551	-0.06%
2022/10/24	25	27.58	32	27.28	26.10	-7	3,521	-0.20%
2022/10/21	39	27.57	30	27.31	27.25	9	3,393	0.27%
2022/10/20	0	0.00	5	26.00	26.05	-5	3,263	-0.15%
2022/10/18	2	25.90	4	25.74	25.85	-2	3,798	-0.05%
2022/10/17	1	23.90	1	25.10	25.35	0	3,825	0.00%
2022/10/14	1	25.30	4	24.70	25.00	-3	3,905	-0.08%
2022/10/13	2	25.10	2	24.00	23.65	0	4,018	0.00%
2022/10/12	1	25.20	10	25.40	25.35	-9	4,218	-0.21%
2022/10/11	9	25.90	7	25.81	25.80	2	4,295	0.05%
2022/10/07	5	26.77	7	27.06	27.05	-2	4,427	-0.05%
2022/10/06	24	26.88	8	26.58	26.75	16	4,570	0.35%
2022/10/05	2	26.75	0	0.00	26.90	2	5,039	0.04%
2022/10/04	5	26.17	6	26.40	26.40	-1	5,469	-0.02%
2022/10/03	14	25.40	14	25.44	26.00	0	5,706	0.00%
2022/09/30	15	24.72	10	23.71	25.05	5	5,674	0.09%
2022/09/27	1	25.40	5	25.30	25.60	-4	5,671	-0.07%
2022/09/26	0	0.00	10	25.07	24.95	-10	5,677	-0.18%
2022/09/22	0	0.00	1	27.00	26.70	-1	5,739	-0.02%
2022/09/21	0	0.00	10	26.90	27.00	-10	5,750	-0.17%
2022/09/20	0	0.00	49	27.49	27.35	-49	5,743	-0.85%
2022/09/19	20	27.71	11	27.00	27.80	9	5,750	0.16%
2022/09/16	32	28.23	25	27.94	28.00	7	5,680	0.12%
2022/09/15	102	28.03	65	28.00	28.00	37	5,569	0.66%	大買/
2022/09/14	2	26.58	5	26.54	27.15	-3	5,441	-0.06%
2022/09/13	33	26.31	13	26.43	26.60	20	5,409	0.37%
2022/09/12	3	24.80	5	24.96	24.75	-2	5,347	-0.04%
2022/09/08	1	23.75	0	0.00	24.00	1	5,404	0.02%
2022/09/06	2	23.50	4	23.90	23.80	-2	5,648	-0.04%
2022/09/05	3	23.73	0	0.00	23.60	3	5,752	0.05%
2022/09/02	2	24.40	38	24.36	24.30	-36	5,819	-0.62%
2022/09/01	2	25.08	0	0.00	25.05	2	6,041	0.03%
2022/08/30	1	25.30	0	0.00	25.50	1	6,677	0.01%
2022/08/26	4	27.09	4	26.48	26.30	0	6,839	0.00%
2022/08/25	1	26.25	4	26.49	26.25	-3	6,804	-0.04%
2022/08/24	4	25.83	0	0.00	25.80	4	6,836	0.06%
2022/08/22	1	26.40	4	26.49	26.80	-3	6,897	-0.04%
2022/08/17	1	26.80	0	0.00	26.60	1	7,016	0.01%
2022/08/16	15	26.55	0	0.00	26.45	15	7,080	0.21%
2022/08/15	0	0.00	3	25.95	26.05	-3	7,105	-0.04%
2022/08/12	1	25.20	0	0.00	25.75	1	7,160	0.01%
2022/08/11	2	25.43	1	25.20	25.30	1	7,906	0.01%
2022/08/10	4	25.28	1	25.45	25.35	3	8,431	0.04%
2022/08/09	0	0.00	1	26.90	26.85	-1	9,437	-0.01%
2022/08/08	0	0.00	2	27.35	27.20	-2	9,807	-0.02%
2022/08/05	2	26.15	2	26.23	26.50	0	9,860	0.00%
2022/08/04	1	25.15	0	0.00	25.25	1	10,143	0.01%
2022/08/03	3	25.40	9	25.29	25.45	-6	10,412	-0.06%
2022/08/02	5	26.17	0	0.00	26.10	5	10,558	0.05%
2022/08/01	1	28.15	0	0.00	27.95	1	10,466	0.01%
2022/07/28	1	27.65	0	0.00	27.40	1	10,355	0.01%
2022/07/27	1	27.25	33	27.22	27.70	-32	10,294	-0.31%
2022/07/26	49	29.31	42	28.85	27.55	7	10,218	0.07%
2022/07/25	12	28.78	24	28.75	28.60	-12	9,813	-0.12%
2022/07/22	0	0.00	10	27.95	27.85	-10	9,634	-0.10%
2022/07/21	4	27.13	10	27.79	27.95	-6	9,584	-0.06%
2022/07/20	16	28.06	24	27.96	27.75	-8	9,485	-0.08%
2022/07/19	43	27.96	33	28.11	27.70	10	9,365	0.11%
2022/07/18	8	27.55	10	27.70	27.50	-2	9,136	-0.02%
2022/07/15	21	27.71	14	27.40	27.65	7	9,043	0.08%
2022/07/14	31	27.46	23	27.63	27.40	8	8,866	0.09%
2022/07/13	39	28.58	69	28.10	27.50	-30	8,667	-0.35%
2022/07/12	19	27.87	21	27.66	27.10	-2	8,111	-0.02%
2022/07/11	3	27.03	1	27.50	28.65	2	7,657	0.03%
2022/07/08	0	0.00	1	26.05	26.05	-1	7,378	-0.01%
2022/07/07	0	0.00	1	23.90	23.70	-1	7,355	-0.01%
2022/07/06	2	23.03	1	23.10	23.00	1	7,352	0.01%
2022/07/04	3	24.00	4	23.46	23.65	-1	7,387	-0.01%
2022/07/01	1	25.52	14	24.82	23.65	-13	7,453	-0.17%
2022/06/30	10	25.27	9	25.52	24.95	1	7,492	0.01%
2022/06/29	7	27.12	4	27.09	27.20	3	7,478	0.04%
2022/06/28	4	26.46	4	26.45	26.65	0	7,533	0.00%
2022/06/27	1	26.95	9	27.12	26.90	-8	7,516	-0.11%
2022/06/24	3	25.78	0	0.00	25.60	3	7,459	0.04%
2022/06/23	1	25.25	3	25.67	25.50	-2	7,444	-0.03%
2022/06/22	7	25.58	0	0.00	25.05	7	7,452	0.09%
2022/06/21	7	26.14	1	26.05	26.65	6	7,414	0.08%
2022/06/20	1	25.20	34	25.87	25.20	-33	7,384	-0.45%
2022/06/17	2	26.00	0	0.00	26.35	2	7,349	0.03%
2022/06/16	7	26.65	10	26.37	26.05	-3	7,284	-0.04%
2022/06/15	28	27.67	27	27.96	27.25	1	7,221	0.01%
2022/06/14	12	27.08	2	27.73	28.00	10	7,058	0.14%
2022/06/13	11	27.32	0	0.00	27.30	11	6,921	0.16%
2022/06/10	36	28.06	0	0.00	28.00	36	6,844	0.53%
2022/06/09	96	28.66	60	28.46	28.00	36	6,607	0.54%
2022/06/08	31	30.80	10	30.87	30.60	21	6,273	0.33%
2022/06/07	12	33.94	5	33.67	33.05	7	5,945	0.12%
2022/06/06	5.1	35.29	11	35.62	36.70	-6	5,834	-0.10%
2022/06/02	9	33.66	8	34.34	34.50	1	5,769	0.02%
2022/06/01	14	33.15	7	33.64	34.20	7	5,744	0.12%
2022/05/31	8	32.70	4	33.34	32.75	4	5,710	0.07%
2022/05/30	6	32.44	9	32.64	32.55	-3	5,713	-0.05%
2022/05/27	5	32.97	7	33.93	32.50	-2	5,676	-0.04%
2022/05/26	4	32.21	7	32.56	32.60	-3	5,620	-0.05%
2022/05/25	23	30.55	1	31.10	31.10	22	5,565	0.40%
2022/05/24	3	31.10	12	30.88	30.35	-9	5,536	-0.16%
2022/05/23	1	30.00	1	30.35	29.90	0	5,443	0.00%
2022/05/20	2	29.53	10	29.74	29.30	-8	5,409	-0.15%
2022/05/19	92	30.04	91	30.15	30.60	1	5,342	0.02%
2022/05/18	124	28.92	124	29.27	29.45	0	4,613	0.00%	大買/大賣/
2022/05/17	92	28.80	97	28.67	28.85	-5	4,122	-0.12%
2022/05/16	35	26.76	50	27.02	27.55	-15	3,146	-0.48%
2022/05/13	14	24.48	11	25.05	25.05	3	2,760	0.11%
2022/05/12	18	24.27	25	23.65	22.80	-7	2,619	-0.27%
2022/05/11	45	23.18	31	22.90	24.00	14	2,313	0.61%
2022/05/10	29	21.94	32	22.31	22.40	-3	2,034	-0.15%
2022/05/09	10	20.40	1	20.40	20.40	9	1,916	0.47%
2022/04/27	10	17.20	0	0.00	18.60	10	2,219	0.45%
2022/04/25	0	0.00	13	19.52	19.50	-13	2,233	-0.58%
2022/04/19	0	22.00	0	0.00	20.75	0	2,233	0.00%
2022/04/15	0	0.00	3	22.30	21.30	-3	2,261	-0.13%
2022/04/14	3	22.80	0	0.00	22.50	3	2,238	0.13%
2022/04/13	0	0.00	9	22.70	23.10	-9	2,231	-0.40%
2022/04/11	9	22.27	0	0.00	22.50	9	2,199	0.41%
2022/04/08	12	23.47	1	24.50	23.25	11	2,162	0.51%
2022/04/07	8	24.07	11	23.39	23.10	-3	2,115	-0.14%
2022/04/06	13	24.30	25	24.59	25.05	-12	2,032	-0.59%
2022/04/01	0	0.00	2	22.70	23.25	-2	1,925	-0.10%
2022/03/31	9	22.42	2	22.70	22.35	7	1,869	0.37%
2022/03/30	1	21.80	0	0.00	21.85	1	1,765	0.06%
2022/03/25	5	21.05	4	20.95	20.95	1	1,718	0.06%
2022/03/23	0	0.00	4	21.65	21.70	-4	1,639	-0.24%
2022/03/22	0	21.95	0	0.00	22.00	0	1,627	0.00%
2022/03/17	2	21.40	6	21.29	21.40	-4	1,591	-0.25%
2022/03/16	2	20.10	0	0.00	20.25	2	1,565	0.13%
2022/03/15	0	0.00	3	20.42	20.15	-3	1,564	-0.19%
2022/03/14	0	0.00	5	21.25	21.10	-5	1,570	-0.32%
2022/03/09	2	20.00	0	0.00	20.00	2	1,798	0.11%
2022/03/08	0	0.00	1	20.10	20.10	-1	1,819	-0.05%
2022/03/07	0	0.00	2	20.40	20.40	-2	1,867	-0.11%
2022/03/03	2	21.80	8	21.53	21.80	-6	1,872	-0.32%
2022/03/02	4	21.39	4	20.76	20.80	0	1,839	0.00%
2022/03/01	2	20.90	0	0.00	20.70	2	1,810	0.11%
2022/02/25	4	21.48	6	20.75	20.35	-2	1,804	-0.11%
2022/02/24	0	0.00	1	20.70	20.90	-1	1,792	-0.06%
2022/02/23	3	20.87	0	0.00	21.05	3	1,779	0.17%
2022/02/22	2	19.80	0	0.00	20.20	2	1,791	0.11%
2022/02/21	0	0.00	4	20.75	20.70	-4	1,769	-0.23%
2022/02/18	8	21.42	7	21.12	21.15	1	1,758	0.06%
2022/02/17	10	21.33	8	21.14	21.00	2	1,728	0.12%
2022/02/16	32	21.65	49	21.68	21.80	-17	1,668	-1.02%
2022/02/15	17	21.06	88	20.88	20.20	-71	1,580	-4.49%
2022/02/14	13	20.06	15	19.91	20.15	-2	1,533	-0.13%
2022/02/11	9	19.90	0	0.00	19.80	9	1,573	0.57%
2022/02/10	0	0.00	15	20.02	20.30	-15	1,641	-0.91%
2022/02/09	21	20.75	9	20.72	20.50	12	1,609	0.75%
2022/02/08	10	19.95	19	20.26	20.75	-9	1,527	-0.59%
2022/01/21	18	19.28	10	19.60	18.35	8	1,408	0.57%
2022/01/20	6	19.19	7	19.79	20.10	-1	1,316	-0.08%
2022/01/19	6	18.83	25	18.69	19.25	-19	1,212	-1.57%
2022/01/18	10	18.05	10	18.65	18.05	0	1,165	0.00%
2022/01/12	19	18.39	15	18.64	18.15	4	1,149	0.35%
2022/01/11	21	18.84	28	18.69	18.25	-7	1,122	-0.62%
2022/01/10	8	17.40	0	0.00	17.40	8	1,081	0.74%
2022/01/04	0	0.00	1	18.20	18.30	-1	1,072	-0.09%
2021/12/30	5	18.82	7	18.57	18.40	-2	1,069	-0.19%
2021/12/29	11	18.31	11	18.46	18.50	0	1,062	0.00%
2021/12/28	4	18.25	4	18.00	17.95	0	1,051	0.00%
2021/12/13	10	18.00	0	0.00	18.00	10	1,245	0.80%
2021/12/08	1	18.35	0	0.00	18.50	1	1,221	0.08%
2021/12/07	15	20.07	13	19.63	18.50	2	1,197	0.17%
2021/12/06	6	19.17	0	0.00	19.55	6	981	0.61%
2021/12/03	5	19.64	8	19.99	19.40	-3	966	-0.31%
2021/12/02	0	0.00	10	19.80	19.35	-10	934	-1.07%
2021/12/01	1	19.80	3	19.82	19.85	-2	896	-0.22%
2021/11/30	2	18.43	67	19.30	19.00	-65	837	-7.77%
2021/11/26	12	17.75	0	0.00	17.65	12	776	1.55%
2021/11/25	5	18.20	0	0.00	18.30	5	764	0.65%
2021/11/23	38	18.02	0	0.00	17.75	38	756	5.02%
2021/11/22	20	18.10	0	0.00	18.20	20	745	2.68%
2021/11/19	1	18.70	0	0.00	18.60	1	735	0.14%
2021/11/18	0	0.00	10	18.55	18.35	-10	707	-1.41%
2021/11/16	10	18.10	0	0.00	18.05	10	699	1.43%
2021/11/15	1	18.35	1	18.30	18.55	0	693	0.00%
2021/11/12	1	17.75	0	0.00	17.75	1	679	0.15%
2021/11/10	10	18.25	20	18.70	18.70	-10	644	-1.55%
2021/11/09	24	18.40	507	18.85	18.90	-483	576	-83.78%	大賣/鉅額交易
2021/11/08	0	0.00	34	17.45	17.20	-34	483	-7.04%
2021/11/05	5	17.90	25	18.10	17.90	-20	474	-4.21%
2021/11/04	14	17.28	36	17.42	17.70	-22	455	-4.83%
2021/11/03	3	16.85	0	0.00	16.70	3	450	0.67%
2021/11/02	0	0.00	1	17.15	16.70	-1	450	-0.22%
2021/11/01	0	0.00	2	17.10	17.05	-2	451	-0.44%
2021/10/29	0	0.00	2	16.55	16.60	-2	446	-0.45%
2021/10/26	3	16.85	0	0.00	16.80	3	453	0.66%
2021/10/25	3	16.88	0	0.00	16.75	3	455	0.66%
2021/10/21	2	17.08	0	0.00	16.90	2	470	0.43%
2021/10/20	7	17.09	0	0.00	16.90	7	481	1.45%
2021/10/19	5	17.13	15	16.90	16.80	-10	489	-2.04%
2021/10/18	13	16.87	0	0.00	16.85	13	494	2.63%
2021/10/15	2	16.20	0	0.00	16.00	2	493	0.41%
2021/10/14	1	16.15	0	0.00	16.05	1	495	0.20%
2021/10/13	5	16.25	0	0.00	16.00	5	504	0.99%
2021/10/12	2	16.25	0	0.00	16.25	2	522	0.38%
2021/10/08	3	16.33	1	16.45	16.20	2	589	0.34%
2021/10/07	0	0.00	1	16.90	16.75	-1	673	-0.15%
2021/10/05	2	16.03	6	16.76	16.75	-4	705	-0.57%
2021/10/04	3	16.42	0	0.00	16.25	3	705	0.42%
2021/10/01	3	17.02	10	17.70	16.70	-7	698	-1.00%
2021/09/30	5	17.04	0	0.00	16.90	5	686	0.73%
2021/09/28	3	17.20	1	17.30	17.00	2	682	0.29%
2021/09/27	0	0.00	17	17.54	17.70	-17	668	-2.54%
2021/09/24	46	18.27	22	18.53	18.45	24	643	3.73%
2021/09/23	0	0.00	1	16.95	16.95	-1	517	-0.19%
2021/09/22	0	0.00	40	15.36	15.45	-40	505	-7.92%
2021/09/17	2	15.73	0	0.00	15.65	2	506	0.39%
2021/09/16	1	15.85	0	0.00	15.55	1	508	0.20%
2021/09/15	3	15.83	0	0.00	15.65	3	511	0.59%
2021/09/14	1	16.00	0	0.00	15.75	1	514	0.19%
2021/09/06	0.1	16.00	0	0.00	15.85	0.1	522	0.01%
2021/09/02	1	16.05	0	0.00	16.00	1	538	0.19%
2021/09/01	4	16.20	1	16.05	16.20	3	538	0.56%
2021/08/27	30	16.05	0	0.00	16.05	30	543	5.52%
2021/08/20	10	15.60	0	0.00	15.50	10	581	1.72%
2021/08/16	2	15.75	2	16.13	15.80	0	580	0.00%
2021/08/12	1	16.25	0	0.00	16.20	1	579	0.17%
2021/08/11	1	16.20	0	0.00	16.20	1	583	0.17%
2021/08/10	1	16.75	1	16.50	16.50	0	593	0.00%
2021/08/09	3	16.65	5	16.60	16.50	-2	604	-0.33%
2021/08/06	10	17.25	40	17.50	17.25	-30	597	-5.02%
2021/08/05	1	17.80	0	0.00	17.60	1	602	0.17%
2021/07/30	1	17.80	43	17.60	17.50	-42	668	-6.28%
2021/07/27	1	17.85	15	17.95	17.75	-14	701	-2.00%
2021/07/26	1	18.20	1	18.40	18.25	0	709	0.00%
2021/07/23	1	18.25	1	18.00	17.95	0	714	0.00%
2021/07/22	1	17.60	4	17.59	17.70	-3	728	-0.41%
2021/07/19	0	0.00	0	17.65	17.45	0	731	0.00%
2021/07/16	16	18.00	0	18.50	17.95	16	742	2.16%
2021/07/15	25	17.99	9	17.98	18.65	16	735	2.18%
2021/07/14	7	17.99	2	18.20	18.70	5	692	0.72%
2021/07/13	1	16.30	2	17.20	17.00	-1	610	-0.16%
2021/07/12	1	16.20	0	0.00	16.30	1	582	0.18%
2021/07/09	4	16.28	0	0.00	16.05	4	584	0.68%
2021/07/08	2	16.10	0	0.00	16.25	2	598	0.33%
2021/07/07	0	0.00	5	16.30	16.10	-5	614	-0.81%
2021/06/30	3	16.02	0	0.00	15.95	3	748	0.40%
2021/06/22	0	0.00	10	16.05	16.00	-10	788	-1.27%
2021/06/21	1	16.15	0	0.00	16.10	1	792	0.13%
2021/06/18	10	16.50	0	0.00	16.60	10	802	1.25%
2021/06/15	1	16.45	0	0.00	16.40	1	833	0.12%
2021/06/10	0	0.00	1	16.85	16.60	-1	909	-0.11%
2021/06/07	0	0.00	1	16.75	16.65	-1	908	-0.11%
2021/05/31	0	0.00	1	17.70	17.60	-1	910	-0.11%
2021/05/28	1	16.90	0	0.00	16.85	1	890	0.11%
2021/05/26	0	0.00	10	16.80	16.80	-10	898	-1.11%
2021/05/25	0	0.00	2	16.60	16.60	-2	901	-0.22%
2021/05/21	10	16.55	0	0.00	16.25	10	912	1.10%
2021/05/20	2	16.43	28	16.04	16.00	-26	927	-2.80%
2021/05/19	1	15.75	0	0.00	16.40	1	937	0.11%
2021/05/18	1	14.90	0	0.00	15.60	1	941	0.11%
2021/05/17	5.1	14.80	0	0.00	14.80	5.1	942	0.54%
2021/05/14	12	16.91	0	0.00	16.40	12	929	1.29%
2021/05/13	1	16.20	0	0.00	16.20	1	926	0.11%
2021/05/12	25	17.04	2	16.45	16.35	23	919	2.50%
2021/05/11	1	18.50	1	18.75	18.15	0	889	0.00%
2021/05/10	21	19.10	0	0.00	18.95	21	881	2.38%
2021/05/06	0	0.00	1	17.40	17.20	-1	858	-0.12%
2021/05/05	1	17.50	0	0.00	17.30	1	853	0.12%
2021/05/04	0	0.00	19	17.49	17.45	-19	845	-2.25%
2021/05/03	9	19.04	3	19.05	18.80	6	822	0.73%
2021/04/29	38	19.83	10	19.60	19.45	28	813	3.44%
2021/04/28	0	0.00	5	20.02	20.15	-5	802	-0.62%
2021/04/26	13	19.30	0	0.00	19.35	13	781	1.66%
2021/04/22	15	19.68	0	0.00	19.50	15	781	1.92%
2021/04/21	1	19.95	1	20.30	20.30	0	765	0.00%
2021/04/20	12	19.87	2	20.10	20.20	10	759	1.32%
2021/04/19	20	19.48	0	0.00	19.30	20	749	2.67%
2021/04/16	10	19.35	0	0.00	19.55	10	777	1.29%
2021/04/15	0	0.00	1	19.15	19.25	-1	778	-0.13%
2021/04/14	22	19.20	14	18.89	19.25	8	785	1.02%
2021/04/13	49	19.72	1	19.95	19.65	48	785	6.11%
2021/04/12	6	20.61	25	20.24	20.35	-19	776	-2.45%
2021/04/09	14	20.64	113	20.51	20.75	-99	762	-12.98%	大賣/
2021/04/08	11	20.48	0	0.00	20.15	11	726	1.51%
2021/04/06	24	19.95	23	20.07	19.95	1	682	0.15%
2021/04/01	0	0.00	20	19.75	19.75	-20	704	-2.84%
2021/03/31	21	19.73	40	19.74	19.75	-19	710	-2.68%
2021/03/30	10	19.45	0	0.00	19.45	10	701	1.43%
2021/03/17	0	0.00	6	19.97	20.20	-6	975	-0.62%
2021/03/11	0	0.00	2	19.45	19.50	-2	1,164	-0.17%
2021/03/04	2	19.40	2	19.35	19.20	0	1,376	0.00%
2021/03/02	0	0.00	70	19.05	19.00	-70	1,486	-4.71%
2021/02/26	0	0.00	2	19.25	19.15	-2	1,514	-0.13%
2021/02/22	0	0.00	2	19.60	19.60	-2	1,618	-0.12%
2021/02/01	1	16.80	0	0.00	16.95	1	1,606	0.06%
2021/01/25	0	0.00	33	17.76	17.85	-33	1,607	-2.05%
2021/01/20	2	17.80	0	0.00	17.90	2	1,605	0.12%
2021/01/14	0	0.00	0.1	18.65	18.60	-0.1	1,584	-0.01%
2021/01/13	0.1	18.50	0	0.00	18.35	0.1	1,579	0.00%
2021/01/12	1	18.45	0	0.00	18.10	1	1,574	0.06%
2021/01/06	1	19.60	0	0.00	19.60	1	1,532	0.07%
2021/01/04	0	0.00	1	20.35	20.60	-1	1,512	-0.07%
2020/12/30	0	0.00	1	20.20	20.05	-1	1,498	-0.07%
2020/12/22	22	19.82	1	19.70	19.65	21	1,446	1.45%
2020/12/21	0	0.00	1	20.15	20.20	-1	1,441	-0.07%
2020/12/18	50	20.22	10	20.20	20.20	40	1,432	2.79%
2020/12/15	0	0.00	2	21.75	20.65	-2	1,377	-0.15%
2020/12/14	0	0.00	8	21.86	21.70	-8	1,343	-0.60%
2020/12/11	46	23.00	37	22.04	21.65	9	1,294	0.70%
2020/12/10	4	22.80	10	23.09	23.00	-6	1,145	-0.52%
2020/12/09	3	21.63	6	21.85	21.90	-3	986	-0.30%
2020/12/07	3	20.55	50	20.71	20.60	-47	959	-4.90%
2020/12/04	0	0.00	79	21.20	21.25	-79	925	-8.53%
2020/12/03	5	21.00	1	21.00	21.15	4	886	0.45%
2020/12/02	21	21.14	0	0.00	20.55	21	835	2.51%
2020/12/01	2	20.35	6	20.57	20.65	-4	822	-0.49%
2020/11/30	109	21.41	2	21.43	21.15	107	814	13.14%	大買/鉅額交易
2020/11/27	38	21.02	2	20.53	21.00	36	752	4.78%
2020/11/24	10	19.70	0	0.00	19.85	10	647	1.55%
2020/11/20	3	19.63	0	0.00	19.25	3	752	0.40%
2020/10/30	0	0.00	1	17.90	17.90	-1	745	-0.13%
2020/10/28	1	18.90	0	0.00	18.50	1	763	0.13%
2020/10/26	10	18.30	0	0.00	18.20	10	774	1.29%
2020/10/14	0	0.00	2	18.55	18.55	-2	1,013	-0.20%
2020/10/07	0	0.00	1	17.95	18.05	-1	1,408	-0.07%
2020/09/30	1	17.20	0	0.00	17.40	1	1,580	0.06%
2020/09/28	0	0.00	2	17.20	17.05	-2	1,822	-0.11%
2020/09/24	0	0.00	1	17.85	17.75	-1	1,936	-0.05%
2020/09/23	1	18.35	0	0.00	18.35	1	1,948	0.05%
2020/09/11	1	18.80	7	18.57	18.40	-6	2,020	-0.30%
2020/09/10	1	19.45	1	19.30	19.40	0	1,996	0.00%
2020/09/04	1	19.40	0	0.00	19.30	1	1,984	0.05%
2020/09/01	2	19.35	1	19.35	19.35	1	1,987	0.05%
2020/08/31	3	19.25	0	0.00	19.20	3	1,990	0.15%
2020/08/28	0	0.00	1	19.75	19.80	-1	2,044	-0.05%
2020/08/27	12	20.35	14	20.22	20.05	-2	2,038	-0.10%
2020/08/25	4	17.76	0	0.00	17.65	4	1,922	0.21%
2020/08/24	0	0.00	2	17.80	17.65	-2	1,917	-0.10%
2020/08/19	1	19.30	0	0.00	18.80	1	1,916	0.05%
2020/08/11	1	18.90	0	0.00	18.25	1	1,942	0.05%
2020/08/06	1	19.70	0	0.00	19.45	1	1,944	0.05%
2020/08/05	1	19.65	0	0.00	19.85	1	1,945	0.05%
2020/08/03	2	19.90	2	20.10	19.80	0	1,992	0.00%
2020/07/29	7	20.01	0	0.00	20.15	7	2,032	0.34%
2020/07/28	0	0.00	3	19.00	19.45	-3	1,967	-0.15%
2020/07/22	0	0.00	1	20.00	19.95	-1	2,071	-0.05%
2020/07/20	0	0.00	1	19.90	19.80	-1	2,042	-0.05%
2020/07/17	7	21.25	14	20.94	20.60	-7	2,053	-0.34%
2020/07/16	13	22.26	33	21.94	21.75	-20	2,012	-0.99%
2020/07/15	35	21.68	23	21.92	22.45	12	1,804	0.66%
2020/07/14	9	19.82	0	0.00	20.45	9	1,755	0.51%
2020/07/13	1	20.55	7	20.19	20.00	-6	1,850	-0.32%
2020/07/10	5	20.61	1	19.80	20.50	4	1,855	0.22%
2020/07/09	3	20.98	1	20.95	20.50	2	1,805	0.11%
2020/07/08	10	21.00	14	21.25	21.00	-4	1,745	-0.23%
2020/07/07	7	19.81	14	19.59	19.60	-7	1,634	-0.43%
2020/07/06	32	18.78	6	17.63	18.95	26	1,513	1.72%
2020/07/03	1	17.20	4	16.84	17.25	-3	1,464	-0.20%
2020/07/01	0	0.00	4	16.50	16.35	-4	1,401	-0.29%
2020/06/29	2	16.05	0	0.00	16.00	2	1,407	0.14%
2020/06/19	0	0.00	4	16.80	16.45	-4	1,426	-0.28%
2020/06/16	3	15.20	0	0.00	15.45	3	1,409	0.21%
2020/06/11	4	15.84	0	0.00	15.65	4	1,455	0.27%
2020/06/10	2	16.20	0	0.00	16.15	2	1,466	0.14%
2020/06/08	2	17.10	2	16.55	16.60	0	1,497	0.00%
2020/06/05	1	16.50	0	0.00	16.60	1	1,495	0.07%
2020/06/04	1	16.15	4	16.38	16.40	-3	1,493	-0.20%
2020/06/03	0	0.00	2	16.00	15.95	-2	1,440	-0.14%
2020/06/02	1	16.20	0	0.00	15.70	1	1,430	0.07%
2020/05/29	3	15.37	0	0.00	15.40	3	1,407	0.21%
2020/05/28	2	15.85	2	15.35	15.30	0	1,409	0.00%
2020/05/25	4	15.80	0	0.00	15.85	4	1,404	0.28%
2020/05/21	1	15.80	0	0.00	15.90	1	1,386	0.07%
2020/05/20	0	0.00	2	15.50	15.45	-2	1,371	-0.15%
2020/05/19	2	15.60	0	0.00	15.70	2	1,366	0.15%
2020/05/14	2	15.70	1	15.50	15.40	1	1,353	0.07%
2020/05/13	0	0.00	1	15.85	16.00	-1	1,345	-0.07%
2020/05/11	0	0.00	1	16.15	16.10	-1	1,325	-0.08%
2020/05/08	0	0.00	1	16.90	16.90	-1	1,293	-0.08%
2020/05/06	0	0.00	2	16.25	16.10	-2	1,246	-0.16%
2020/05/05	0	0.00	7	16.14	16.50	-7	1,239	-0.56%
2020/04/30	6	16.60	2	16.30	16.10	4	1,213	0.33%
2020/04/29	4	15.75	7	16.24	16.40	-3	1,178	-0.25%
2020/04/28	1	14.90	0	0.00	14.95	1	1,102	0.09%
2020/04/27	0	0.00	2	14.80	14.80	-2	1,101	-0.18%
2020/04/22	6	14.77	1	14.65	14.65	5	1,077	0.46%
2020/04/17	2	15.50	0	0.00	15.15	2	1,012	0.20%
2020/04/16	7	15.89	2	15.45	15.60	5	958	0.52%
2020/04/15	0	0.00	5	15.14	15.40	-5	834	-0.60%
2020/04/14	0	0.00	1	13.70	14.00	-1	794	-0.13%
2020/04/10	2	13.20	0	0.00	13.35	2	778	0.26%
2020/04/08	1	13.55	0	0.00	13.45	1	782	0.13%
2020/03/31	0	0.00	2	12.80	12.65	-2	800	-0.25%
2020/03/30	1	12.30	0	0.00	12.30	1	919	0.11%
2020/03/27	1	12.50	0	0.00	12.10	1	948	0.11%
2020/03/25	2	12.15	0	0.00	12.30	2	938	0.21%
2020/03/19	2	9.77	0	0.00	9.54	2	996	0.20%
2020/03/17	0	0.00	1	10.95	11.05	-1	1,316	-0.08%
2020/03/13	0	0.00	12	13.15	13.05	-12	1,282	-0.94%
2020/03/12	0	0.00	20	14.53	14.50	-20	1,273	-1.57%
2020/03/06	1	17.40	0	0.00	17.40	1	1,250	0.08%
2020/03/05	1	17.65	0	0.00	17.50	1	1,266	0.08%
2020/02/17	0	0.00	1	18.90	18.75	-1	1,548	-0.06%
2020/02/12	1	19.15	0	0.00	19.15	1	1,671	0.06%
2020/02/06	5	19.14	0	0.00	19.40	5	1,693	0.30%
2020/02/04	0	0.00	2	17.95	18.10	-2	1,692	-0.12%
2020/02/03	6	17.53	6	17.63	17.50	0	1,693	0.00%
2020/01/17	2	22.25	2	22.40	22.10	0	1,670	0.00%
2020/01/16	8	22.15	4	22.20	22.15	4	1,679	0.24%
2020/01/14	2	22.05	2	22.10	21.95	0	1,697	0.00%
2020/01/13	4	21.98	4	22.08	21.95	0	1,705	0.00%
2020/01/09	2	21.90	2	22.00	21.85	0	1,717	0.00%
2019/12/27	1	23.15	1	23.25	23.10	0	1,788	0.00%
2019/12/26	0	0.00	2	23.15	23.35	-2	1,773	-0.11%
2019/12/25	2	23.50	2	23.60	23.35	0	1,756	0.00%
2019/12/24	2	22.45	7	22.22	22.85	-5	1,665	-0.30%
2019/12/23	0	0.00	3	22.40	22.15	-3	1,635	-0.18%
2019/12/20	0	0.00	5	22.25	22.30	-5	1,662	-0.30%
2019/12/18	1	22.60	0	0.00	22.50	1	1,701	0.06%
2019/12/16	0	0.00	100	23.55	23.00	-100	1,695	-5.90%
2019/12/13	182	24.99	59	24.88	24.00	123	1,644	7.48%	大買/鉅額交易
2019/12/12	0	0.00	3	23.13	23.30	-3	1,334	-0.22%
2019/12/09	1	22.25	0	0.00	22.20	1	1,434	0.07%
2019/12/03	0	0.00	2	21.60	21.80	-2	1,520	-0.13%
2019/12/02	1	21.40	1	21.30	21.20	0	1,621	0.00%
2019/11/28	1	22.40	1	22.40	22.15	0	1,661	0.00%
2019/11/27	0	0.00	1	22.50	22.45	-1	1,704	-0.06%
2019/11/26	1	22.15	2	22.03	22.00	-1	1,751	-0.06%
2019/11/25	3	22.83	0	0.00	22.45	3	1,834	0.16%
2019/11/22	3	22.67	1	23.00	22.55	2	1,850	0.11%
2019/11/14	1	21.00	0	0.00	20.55	1	2,015	0.05%
2019/11/11	0	0.00	1	21.50	20.75	-1	2,042	-0.05%
2019/10/28	0	0.00	2	23.95	23.80	-2	2,475	-0.08%
2019/10/25	1	24.00	6	24.05	24.00	-5	2,489	-0.20%
2019/10/24	0	0.00	1	24.20	24.30	-1	2,504	-0.04%
2019/10/22	9	24.55	1	24.20	24.10	8	2,564	0.31%
2019/10/09	0	23.50	0	0.00	23.10	0	2,663	0.00%
2019/10/08	0	0.00	10	24.05	23.70	-10	2,705	-0.37%
2019/10/04	0	0.00	1	23.80	23.95	-1	2,928	-0.03%
2019/10/03	10	23.65	0	0.00	23.60	10	2,989	0.33%
2019/09/24	0	0.00	2	24.15	24.15	-2	3,283	-0.06%
2019/09/23	1	24.80	0	0.00	24.85	1	3,287	0.03%
2019/09/20	1	24.30	0	0.00	24.75	1	3,347	0.03%
2019/09/17	0	0.00	2	24.10	24.10	-2	3,439	-0.06%
2019/09/12	2	24.53	5	24.62	24.50	-3	3,596	-0.08%
2019/09/10	4	26.99	0	0.00	26.55	4	3,583	0.11%
2019/09/06	0	0.00	3	27.97	27.65	-3	3,781	-0.08%
2019/09/05	3.1	28.06	11	28.50	27.95	-8	3,839	-0.21%
2019/09/04	13	27.74	7	28.25	28.25	6	4,000	0.15%
2019/09/02	4	27.05	6	27.48	27.10	-2	4,410	-0.05%
2019/08/30	7	28.09	24	27.55	27.50	-17	4,449	-0.38%
2019/08/29	10	28.40	2	28.48	28.20	8	4,565	0.18%
2019/08/28	11	28.90	6	28.49	28.85	5	4,911	0.10%
2019/08/27	8	28.05	4	28.00	27.80	4	4,883	0.08%
2019/08/26	9	27.97	1	28.45	27.55	8	4,934	0.16%
2019/08/23	20	28.62	11	28.80	28.95	9	5,038	0.18%
2019/08/22	20	28.00	0	0.00	27.35	20	5,016	0.40%
2019/08/19	0	0.00	2	27.45	27.30	-2	5,452	-0.04%
2019/08/14	11	27.50	11	27.07	27.00	0	5,785	0.00%
2019/08/13	7	26.97	11	27.47	27.60	-4	5,907	-0.07%
2019/08/12	4	28.13	3	27.82	27.55	1	6,076	0.02%
2019/08/07	1	26.05	0	0.00	25.35	1	6,929	0.01%
2019/08/06	1	25.60	4	25.60	25.75	-3	7,291	-0.04%
2019/08/05	4	25.00	0	0.00	24.95	4	7,346	0.05%
2019/08/02	0	0.00	2	25.85	25.80	-2	7,453	-0.03%
2019/08/01	0	0.00	3	26.90	26.80	-3	7,567	-0.04%
2019/07/31	0	0.00	1	27.40	27.45	-1	7,550	-0.01%
2019/07/30	0	0.00	5	25.70	25.00	-5	7,582	-0.07%
2019/07/29	1	26.25	0	0.00	25.85	1	7,850	0.01%
2019/07/26	15	26.25	1	26.25	26.20	14	8,167	0.17%
2019/07/25	0	0.00	1	26.45	26.45	-1	8,298	-0.01%
2019/07/24	32	26.26	0	0.00	26.30	32	8,387	0.38%
2019/07/18	0	0.00	2	25.85	25.80	-2	8,683	-0.02%
2019/07/16	0	0.00	10	26.40	26.50	-10	8,892	-0.11%
2019/07/15	10	25.95	0	0.00	25.80	10	9,008	0.11%
2019/07/12	0	0.00	3	25.80	26.00	-3	9,433	-0.03%
2019/07/11	3	26.20	21	26.31	26.15	-18	9,559	-0.19%
2019/07/10	17	28.84	2	28.75	29.00	15	9,367	0.16%
2019/07/09	2	28.30	17	28.37	28.50	-15	9,385	-0.16%
2019/07/08	1	29.80	1	29.65	29.45	0	9,353	0.00%
2019/07/05	0	0.00	16	29.60	29.60	-16	9,369	-0.17%
2019/07/04	18	30.16	0	0.00	29.65	18	9,356	0.19%
2019/07/03	38	30.20	25	30.10	30.00	13	9,323	0.14%
2019/07/02	25	29.59	20	29.79	29.80	5	9,230	0.05%
2019/07/01	17	29.51	26	30.03	29.50	-9	9,193	-0.10%
2019/06/28	24	29.27	20	29.15	28.85	4	9,137	0.04%
2019/06/27	56	29.33	55	29.48	29.20	1	9,198	0.01%
2019/06/26	25	28.71	23	28.65	28.65	2	9,237	0.02%
2019/06/25	16	29.32	14	29.01	29.00	2	9,364	0.02%
2019/06/24	31	29.13	25	28.88	29.00	6	9,417	0.06%
2019/06/21	13	29.81	16	29.53	29.25	-3	9,718	-0.03%
2019/06/20	20	28.65	21	28.65	28.60	-1	9,933	-0.01%
2019/06/19	30	28.50	30	28.72	28.65	0	10,025	0.00%
2019/06/17	1	28.50	15	28.20	28.50	-14	9,941	-0.14%
2019/06/14	15	28.05	17	29.52	28.30	-2	9,945	-0.02%
2019/06/13	89	30.25	69	29.70	29.70	20	9,985	0.20%
2019/06/12	11	29.07	17	29.96	29.95	-6	9,961	-0.06%
2019/06/11	15	30.60	47	30.56	30.55	-32	9,842	-0.33%
2019/06/10	50	33.95	49	34.16	33.90	1	9,734	0.01%
2019/06/06	20	32.75	35	32.66	33.00	-15	9,729	-0.15%
2019/06/05	59	32.90	35	32.48	32.50	24	9,715	0.25%
2019/06/04	33	33.49	34	33.58	32.85	-1	9,552	-0.01%
2019/06/03	1	32.20	4	32.26	32.10	-3	9,161	-0.03%
2019/05/31	29	32.33	26	32.21	32.20	3	9,098	0.03%
2019/05/30	4	32.48	6	32.38	32.10	-2	9,040	-0.02%
2019/05/29	17	31.96	5	32.35	31.55	12	8,936	0.13%
2019/05/28	11	30.56	6	31.66	32.90	5	8,806	0.06%
2019/05/27	22	30.59	25	30.71	30.20	-3	8,543	-0.04%
2019/05/24	7	31.24	26	31.74	31.00	-19	8,410	-0.23%
2019/05/23	14	32.15	27	32.23	31.90	-13	8,279	-0.16%
2019/05/22	25	33.92	48	33.91	33.50	-23	8,154	-0.28%
2019/05/21	27	33.62	31	33.32	34.10	-4	8,059	-0.05%
2019/05/20	72	33.24	42	33.14	33.30	30	7,900	0.38%
2019/05/17	31	33.71	27	34.59	33.05	4	7,780	0.05%
2019/05/16	30	35.74	25	35.21	34.45	5	7,580	0.07%
2019/05/15	97	36.83	315	35.95	36.20	-218	7,308	-2.98%	大賣/鉅額交易
2019/05/14	36	34.65	812	34.62	34.85	-776	6,586	-11.78%	大賣/鉅額交易
2019/05/13	1,002	34.80	12	34.46	34.80	990	6,215	15.93%	大買/鉅額交易
2019/05/10	24	32.29	20	31.89	31.65	4	6,133	0.07%
2019/05/09	4	30.68	0	0.00	31.10	4	5,988	0.07%
2019/05/08	0	0.00	1	33.30	33.30	-1	5,842	-0.02%
2019/05/07	31	34.74	32	34.46	34.35	-1	5,740	-0.02%
2019/05/06	17	34.22	16	34.42	34.70	1	5,595	0.02%
2019/05/03	11	33.86	9	33.87	33.95	2	5,303	0.04%
2019/05/02	2	31.48	8	31.48	33.20	-6	4,972	-0.12%
2019/04/30	5	30.11	2	30.60	30.20	3	4,829	0.06%
2019/04/29	13	30.70	10	30.50	30.50	3	4,715	0.06%
2019/04/26	0	0.00	6	31.61	33.85	-6	4,588	-0.13%
2019/04/25	3	33.48	1	33.30	32.30	2	4,483	0.04%
2019/04/24	1	33.90	4	34.03	33.55	-3	4,409	-0.07%
2019/04/23	3	34.25	3	33.97	33.70	0	4,354	0.00%
2019/04/22	0	0.00	55	36.11	36.00	-55	4,257	-1.29%
2019/04/19	6	38.63	16	38.58	37.65	-10	4,188	-0.24%
2019/04/18	110	38.66	1,097	39.10	38.80	-987	4,027	-24.51%	大買/大賣/鉅額交易
2019/04/17	1,041	37.19	5	37.20	37.20	1,036	3,578	28.95%	大買/鉅額交易
2019/04/16	17	33.60	0	0.00	33.85	17	3,389	0.50%
2019/04/12	0	0.00	3	33.30	32.70	-3	3,339	-0.09%
2019/04/11	5	37.52	0	0.00	36.30	5	3,314	0.15%
2019/04/10	3	36.30	0	0.00	36.60	3	3,279	0.09%
2019/04/08	0	0.00	84	35.45	35.20	-84	3,301	-2.54%
2019/04/01	31	35.81	1	35.30	34.75	30	3,265	0.92%
2019/03/29	69	38.80	37	37.72	37.65	32	3,197	1.00%
2019/03/28	80	36.89	127	37.66	39.20	-47	3,126	-1.50%	大賣/
2019/03/27	80	35.22	51	35.06	36.30	29	3,077	0.94%
2019/03/26	77	34.12	25	33.52	33.00	52	3,004	1.73%
2019/03/25	27	32.14	29	32.67	33.60	-2	2,735	-0.07%
2019/03/22	4	30.55	3	30.55	30.55	1	2,498	0.04%
2019/03/19	13	23.57	0	0.00	23.00	13	2,749	0.47%
2019/03/18	3	23.27	13	23.94	24.45	-10	2,748	-0.36%
2019/03/15	2	22.23	2	21.85	22.35	0	2,574	0.00%
2019/03/14	2	22.10	7	22.19	22.15	-5	2,547	-0.20%
2019/03/13	34	22.01	25	21.92	22.60	9	2,478	0.36%
2019/03/12	3	20.90	55	20.96	21.65	-52	2,274	-2.29%
2019/03/11	50	19.70	0	0.00	19.70	50	2,076	2.41%
2019/03/08	0	0.00	5	17.90	17.95	-5	2,043	-0.24%
2019/03/07	5	18.59	3	18.37	18.15	2	2,074	0.10%
2019/03/05	3	18.97	2	18.60	18.30	1	2,070	0.05%
2019/03/04	4	18.31	3	18.75	18.80	1	2,035	0.05%
2019/02/27	2	17.28	0	0.00	17.50	2	1,994	0.10%
2019/02/26	0	0.00	4	17.15	17.15	-4	2,052	-0.19%
2019/02/25	0	0.00	1	17.05	17.05	-1	2,055	-0.05%
2019/02/22	0	0.00	1	17.35	17.25	-1	2,046	-0.05%
2019/02/21	1	17.60	6	17.57	17.40	-5	2,039	-0.25%
2019/02/19	3	17.48	2	17.35	17.45	1	1,999	0.05%
2019/02/18	13	17.52	6	17.38	17.30	7	1,981	0.35%
2019/02/14	1	17.50	0	0.00	17.50	1	1,895	0.05%
2019/01/18	0	0.00	10	16.05	15.90	-10	1,816	-0.55%
2019/01/15	2	16.55	0	0.00	16.40	2	1,766	0.11%
2019/01/14	0	0.00	3	17.00	16.90	-3	1,748	-0.17%
2019/01/11	5	17.01	20	16.45	17.30	-15	1,709	-0.88%
2019/01/09	0	0.00	10	15.70	15.70	-10	1,636	-0.61%
2019/01/07	0	0.00	10	15.85	15.90	-10	1,617	-0.62%
2019/01/04	10	15.45	0	0.00	15.40	10	1,606	0.62%
2019/01/02	0	0.00	1	16.45	16.15	-1	1,578	-0.06%
2018/12/28	2	16.05	4	16.06	16.35	-2	1,568	-0.13%
2018/12/25	0	0.00	1	17.50	17.45	-1	1,490	-0.07%
2018/12/24	0	0.00	7	18.01	18.15	-7	1,461	-0.48%
2018/12/22	6	18.76	0	0.00	18.05	6	1,436	0.42%
2018/12/21	0	0.00	10	18.41	18.60	-10	1,404	-0.71%
2018/12/20	11	19.07	16	18.89	18.40	-5	1,358	-0.37%
2018/12/19	15	18.66	13	18.48	18.70	2	1,245	0.16%
2018/12/18	4	18.79	13	19.10	18.20	-9	1,190	-0.76%
2018/12/17	16	19.38	29	19.43	19.40	-13	1,118	-1.16%
2018/12/14	21	19.01	25	19.06	18.85	-4	990	-0.40%
2018/12/13	7	18.07	2	18.25	18.35	5	858	0.58%
2018/12/12	30	18.14	22	18.44	18.25	8	754	1.06%
2018/12/11	0	0.00	50	17.22	17.40	-50	559	-8.93%
2018/12/10	7	15.86	1	15.95	15.85	6	461	1.30%
2018/12/07	3	15.80	0	0.00	15.95	3	433	0.69%
2018/11/29	1	14.80	11	15.03	14.90	-10	279	-3.58%
2018/11/28	5	14.45	0	0.00	14.55	5	256	1.95%
2018/11/27	5	14.85	0	0.00	14.70	5	251	1.99%
2018/11/26	0	0.00	5	14.70	14.80	-5	243	-2.06%
2018/11/23	6	14.90	1	14.95	14.90	5	213	2.34%
2018/11/21	0	0.00	1	13.00	13.00	-1	144	-0.69%
2018/10/09	0	0.00	1	12.65	13.15	-1	302	-0.33%
2018/10/01	20	13.40	20	13.40	13.40	0	364	0.00%
2018/09/28	20	13.45	20	13.45	13.40	0	463	0.00%
2018/09/27	40	13.63	40	13.63	13.40	0	483	0.00%
2018/09/25	10	13.25	10	13.25	13.45	0	491	0.00%
2018/09/14	10	13.40	10	13.40	13.50	0	512	0.00%
2018/09/11	20	13.00	20	13.00	13.05	0	526	0.00%
2018/09/05	10	13.93	0	0.00	13.80	10	615	1.63%
2018/08/24	3	14.30	3	14.30	14.40	0	663	0.00%
2018/08/09	0	0.00	3	16.00	16.10	-3	644	-0.47%
2018/08/03	0	0.00	1	15.65	15.60	-1	632	-0.16%
2018/07/31	0	0.00	10.1	16.45	16.50	-10.1	614	-1.64%
2018/07/27	5	16.44	5	16.35	16.30	0	594	0.00%
2018/07/16	0	0.00	1	15.55	15.90	-1	521	-0.19%
2018/07/13	1	15.30	0	0.00	15.45	1	511	0.20%
2018/07/11	0	0.00	3	15.55	15.60	-3	497	-0.60%
2018/07/06	5	17.05	5	16.90	16.00	0	462	0.00%
2018/07/04	1	15.65	0	0.00	15.75	1	345	0.29%
2018/07/03	0	0.00	2	15.20	15.30	-2	339	-0.59%
2018/06/26	0	0.00	1	14.65	14.75	-1	330	-0.30%
2018/06/20	1	15.00	0	0.00	14.95	1	326	0.31%
2018/06/19	0	0.00	5	15.70	15.45	-5	321	-1.56%
2018/06/15	9	16.04	7	16.18	15.80	2	316	0.63%
2018/06/13	0	0.00	1	15.60	15.80	-1	273	-0.37%
2018/06/12	0	0.00	10	14.61	15.15	-10	251	-3.98%
2018/06/11	2	14.50	3	14.50	14.60	-1	312	-0.32%
2018/06/08	4	14.40	0	0.00	14.15	4	311	1.28%
2018/06/07	1	13.80	0	0.00	13.80	1	310	0.32%
2018/04/13	0	0.00	2	13.75	13.90	-2	833	-0.24%
2018/04/12	0	0.00	3	13.60	13.50	-3	835	-0.36%
2018/03/31	0	0.00	2	13.90	13.90	-2	852	-0.23%
2018/03/30	4	14.10	0	0.00	13.65	4	853	0.47%
2018/03/16	1	14.95	0	0.00	14.90	1	1,080	0.09%
2018/03/07	0	0.00	1	14.50	14.50	-1	947	-0.11%
2018/03/06	90	14.45	10	14.50	14.50	80	948	8.44%
2018/03/02	0	0.00	1	14.40	14.40	-1	929	-0.11%
2018/02/27	0	0.00	12	14.40	14.40	-12	985	-1.22%
2018/02/26	12	14.44	94	14.43	14.40	-82	913	-8.98%
2018/02/22	0	0.00	10	12.21	12.50	-10	730	-1.37%
2018/02/21	0	0.00	7	11.40	11.40	-7	706	-0.99%
2018/02/09	3	10.25	0	0.00	10.30	3	703	0.43%
2018/02/08	2	10.80	0	0.00	10.80	2	705	0.28%
2018/02/07	4	11.15	0	0.00	10.95	4	712	0.56%
2018/02/06	2	10.75	0	0.00	10.70	2	710	0.28%
2018/02/05	2	11.40	0	0.00	11.80	2	695	0.29%
2018/01/29	4	12.10	4	12.30	12.10	0	793	0.00%
2018/01/26	6	12.10	0	0.00	12.10	6	794	0.75%
2018/01/25	2	12.15	2	12.35	12.15	0	800	0.00%
2018/01/23	4	12.05	0	0.00	12.05	4	807	0.50%
2018/01/17	0	0.00	44	12.25	12.35	-44	873	-5.04%
2018/01/15	0	0.00	9	12.15	12.15	-9	884	-1.02%
2018/01/12	2	12.05	0	0.00	12.05	2	884	0.23%
2018/01/11	0	0.00	12	12.20	12.10	-12	882	-1.36%
2018/01/10	0	0.00	40	12.10	12.05	-40	880	-4.54%
2018/01/09	1	12.05	20	12.10	12.10	-19	882	-2.15%
2018/01/05	100	12.30	0	0.00	12.45	100	880	11.36%
2018/01/02	2	12.20	0	0.00	12.20	2	935	0.21%