揚智 (3041)-第一金-高雄券商分點個股進出

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)

可現股當沖

股價
27.40
漲跌
▲0.20
漲幅
+0.74%
成交量
295張
產業
上市半導體類股
378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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/12/03	11	27.30	0	0.00	27.40	11	1,039	1.06%
2024/12/02	32	27.26	0	0.00	27.20	32	1,039	3.08%
2024/11/29	42	27.10	0	0.00	27.45	42	1,039	4.04%
2024/11/28	24	27.26	0	0.00	26.95	24	1,036	2.31%
2024/11/27	22	27.85	0	0.00	28.20	22	1,031	2.13%
2024/11/26	12	28.25	45	28.59	28.15	-33	1,026	-3.21%
2024/11/25	11	27.65	0	0.00	27.60	11	1,014	1.08%
2024/11/22	77	28.33	0	0.00	27.65	77	1,013	7.60%
2024/11/21	6	27.60	0	0.00	28.30	6	999	0.60%
2024/11/20	5	27.35	0	0.00	27.50	5	998	0.50%
2024/11/12	0	27.30	96	27.51	27.20	-96	1,019	-9.41%
2024/10/30	71	19.54	0	0.00	19.75	71	1,012	7.01%
2024/10/28	0	0.00	2	19.85	19.95	-2	986	-0.20%
2024/10/25	3	20.20	0	20.05	20.20	3	978	0.31%
2024/10/23	44	20.90	0	0.00	20.75	44	969	4.54%
2024/10/22	1	21.10	1	21.25	21.20	0	957	0.00%
2024/10/18	44	20.78	0	0.00	20.50	44	972	4.52%
2024/10/17	27	21.14	0	0.00	21.20	27	971	2.78%
2024/10/16	11	20.90	1.1	21.05	20.85	9.9	989	1.00%
2024/10/15	44	21.50	0	21.45	21.05	44	991	4.43%
2024/10/14	22	20.80	0	0.00	21.30	22	991	2.22%
2024/10/11	56	21.35	0	0.00	20.90	56	992	5.64%
2024/10/09	33	22.50	0	0.00	22.40	33	985	3.35%
2024/10/08	5	22.05	5	22.40	22.95	0	980	0.00%
2024/10/07	2.1	22.21	1	22.30	22.45	1.1	978	0.11%
2024/10/04	77	22.94	0	0.00	22.90	77	977	7.88%
2024/10/01	0.1	22.65	0	0.00	22.85	0.1	987	0.01%
2024/09/27	7	23.44	40	23.40	23.65	-33	939	-3.51%
2024/09/26	0	0.00	1	21.50	21.90	-1	775	-0.13%
2024/09/25	0	0.00	1	20.00	19.95	-1	762	-0.13%
2024/09/20	0	0.00	1	19.50	19.40	-1	781	-0.13%
2024/09/16	1	19.15	1	19.50	19.30	0	836	0.00%
2024/09/04	0.1	18.64	0	0.00	18.40	0.1	1,162	0.00%
2024/09/03	1	19.50	0	0.00	19.35	1	1,163	0.09%
2024/08/30	0	0.00	3	20.27	20.25	-3	1,180	-0.25%
2024/08/28	1	19.75	0	0.00	19.65	1	1,195	0.08%
2024/08/27	0.1	19.75	0	0.00	19.70	0.1	1,207	0.01%
2024/08/21	0	0.00	1	19.80	19.95	-1	1,342	-0.07%
2024/08/16	0	0.00	1	19.70	19.70	-1	1,366	-0.07%
2024/08/15	1	19.50	0	0.00	19.45	1	1,375	0.07%
2024/08/12	0	0.00	10	19.50	19.50	-10	1,400	-0.71%
2024/08/09	0	0.00	1	19.40	19.10	-1	1,406	-0.07%
2024/08/07	1	19.30	0	0.00	19.25	1	1,438	0.07%
2024/08/06	1	17.00	0	0.00	17.80	1	1,476	0.07%
2024/08/05	14	18.45	4	18.40	18.30	10	1,581	0.63%
2024/07/29	1	20.80	0	0.00	20.00	1	1,595	0.06%
2024/07/26	1	20.70	0	0.00	20.80	1	1,599	0.06%
2024/07/23	0	0.00	3	21.50	21.30	-3	1,599	-0.19%
2024/07/22	0	0.00	1	21.00	21.20	-1	1,602	-0.06%
2024/07/19	0	0.00	1	22.60	21.90	-1	1,593	-0.06%
2024/07/17	11	23.35	0	0.00	23.35	11	1,567	0.70%
2024/07/10	0	0.00	1	22.85	22.60	-1	1,593	-0.06%
2024/07/09	1	22.30	0	0.00	22.60	1	1,604	0.06%
2024/07/05	9	23.21	0	0.00	23.55	9	1,608	0.56%
2024/07/04	0	0.00	1	22.95	23.20	-1	1,597	-0.06%
2024/07/03	0	0.00	1	22.60	22.55	-1	1,606	-0.06%
2024/07/01	2	22.38	0	0.00	22.30	2	1,619	0.12%
2024/06/25	3	22.20	0	0.00	22.45	3	1,712	0.18%
2024/06/24	0	22.60	0	0.00	22.30	0	1,737	0.00%
2024/06/20	1	23.25	0	0.00	23.15	1	1,827	0.05%
2024/06/19	1	24.35	2	23.95	23.40	-1	1,915	-0.05%
2024/06/18	2	23.68	0	0.00	23.80	2	2,305	0.09%
2024/06/17	0	0.00	8	23.41	24.10	-8	2,372	-0.34%
2024/06/05	0	0.00	5	21.40	21.45	-5	3,018	-0.17%
2024/06/04	0	21.85	0	0.00	21.70	0	3,115	0.00%
2024/05/30	0.1	22.30	1	22.40	22.00	-0.9	3,403	-0.03%
2024/05/29	0.1	22.45	0	0.00	22.95	0.1	3,546	0.00%
2024/05/23	1	20.90	0	0.00	20.75	1	4,324	0.02%
2024/05/20	0	20.90	0	0.00	20.85	0	6,632	0.00%
2024/05/16	0	0.00	6	20.60	20.75	-6	7,137	-0.08%
2024/05/14	6	20.55	0	0.00	20.40	6	7,242	0.08%
2024/05/13	0	0.00	0.1	20.30	20.70	-0.1	7,407	0.00%
2024/05/10	4.2	19.95	10	19.70	20.15	-5.8	7,626	-0.08%
2024/05/09	11.1	20.49	8	20.45	20.70	3.1	7,726	0.04%
2024/05/02	2	23.40	0	0.00	23.35	2	7,937	0.03%
2024/04/30	0	0.00	2	22.50	23.00	-2	7,987	-0.03%
2024/04/29	0	22.10	0	0.00	22.00	0	8,010	0.00%
2024/04/26	2	22.13	0	0.00	21.90	2	8,044	0.02%
2024/04/24	0	0.00	1	21.80	21.75	-1	8,128	-0.01%
2024/04/22	6	21.05	0	0.00	20.80	6	8,268	0.07%
2024/04/18	5	22.40	0	0.00	22.50	5	8,345	0.06%
2024/04/16	1	21.45	0	0.00	21.80	1	8,464	0.01%
2024/04/15	0	0.00	3	22.65	22.60	-3	8,499	-0.04%
2024/04/12	1	23.45	0	0.00	23.45	1	8,551	0.01%
2024/04/11	1	23.40	0	0.00	23.40	1	8,614	0.01%
2024/04/10	0	0.00	6	23.75	23.70	-6	8,640	-0.07%
2024/04/08	0	0.00	4	23.70	23.45	-4	8,678	-0.05%
2024/04/02	8	23.91	0	0.00	23.75	8	8,885	0.09%
2024/04/01	5	23.85	2	24.10	24.05	3	9,086	0.03%
2024/03/28	5	23.62	0	0.00	23.60	5	9,415	0.05%
2024/03/27	8	24.01	2.1	24.25	23.90	5.9	9,453	0.06%
2024/03/26	2	24.40	2.1	24.45	24.40	-0.1	9,497	0.00%
2024/03/25	0	0.00	5	24.55	24.25	-5	9,530	-0.05%
2024/03/22	2	24.50	21.1	24.39	24.50	-19.1	9,580	-0.20%
2024/03/21	39	24.10	24	24.34	25.00	15	9,671	0.16%
2024/03/20	2	22.30	10.2	22.85	23.35	-8.2	9,864	-0.08%
2024/03/19	35	21.13	7.1	21.35	21.25	27.9	9,797	0.28%
2024/03/18	2	22.05	5.1	22.05	22.05	-3.1	9,594	-0.03%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	19	27.45	0	0.00	27.20	19	10,309	0.18%
2024/03/12	0	0.00	7	28.41	28.30	-7	11,489	-0.06%
2024/03/08	5	28.75	5	29.04	28.55	0	12,203	0.00%
2024/03/07	3	30.20	4	29.28	29.25	-1	12,354	-0.01%
2024/03/06	19	30.35	19	30.25	30.00	0	13,096	0.00%
2024/03/05	6	31.14	8	30.53	30.40	-2	13,174	-0.02%
2024/03/04	3	31.43	10	31.54	31.45	-7	13,213	-0.05%
2024/03/01	4	31.55	7	31.59	31.35	-3	13,341	-0.02%
2024/02/29	2	31.35	1	31.20	31.20	1	13,444	0.01%
2024/02/27	16	32.07	17	31.76	31.40	-1	13,667	-0.01%
2024/02/26	12	31.40	10	31.83	32.10	2	14,115	0.01%
2024/02/23	18	32.05	13	31.87	31.45	5	15,061	0.03%
2024/02/22	26	32.06	35	32.22	32.25	-9	15,866	-0.06%
2024/02/21	33	31.58	30	31.69	31.45	3	15,756	0.02%
2024/02/20	30	32.25	40	32.93	32.00	-10	17,219	-0.06%
2024/02/19	14	29.87	29	31.24	31.25	-15	16,445	-0.09%
2024/02/16	2	26.65	3	28.15	28.45	-1	16,329	-0.01%
2024/02/15	6	26.25	2	26.00	25.90	4	16,337	0.02%
2024/02/05	13	26.67	5	26.50	26.15	8	16,428	0.05%
2024/02/02	7	27.66	5	27.48	27.70	2	16,637	0.01%
2024/02/01	16	27.52	6.2	27.82	27.40	9.8	16,723	0.06%
2024/01/31	4	26.69	2.1	26.56	26.35	1.9	16,598	0.01%
2024/01/30	2	25.85	11	25.69	25.90	-9	16,630	-0.05%
2024/01/29	2	26.48	2	26.65	26.45	0	16,548	0.00%
2024/01/26	1	27.00	0	0.00	27.10	1	16,496	0.01%
2024/01/24	3	28.03	0	0.00	27.85	3	16,540	0.02%
2024/01/19	1	27.95	0	0.00	27.20	1	16,656	0.01%
2024/01/18	2	27.48	1	27.35	27.25	1	16,800	0.01%
2024/01/17	1	28.30	0	0.00	27.75	1	17,624	0.01%
2024/01/15	7.1	28.91	11	28.09	28.75	-3.9	19,054	-0.02%
2024/01/11	1	28.00	1	28.00	27.95	0	20,113	0.00%
2024/01/10	2	28.25	0	0.00	28.00	2	20,314	0.01%
2024/01/09	3	28.43	0	0.00	28.40	3	20,285	0.01%
2024/01/08	14	29.36	0	0.00	29.10	14	20,190	0.07%
2024/01/05	0	0.00	4	29.70	29.90	-4	20,124	-0.02%
2024/01/04	3	30.37	2	29.65	29.75	1	20,056	0.00%
2024/01/03	1	30.35	2	30.70	30.60	-1	19,977	-0.01%
2024/01/02	4	30.79	4	30.74	30.75	0	19,931	0.00%
2023/12/28	4	31.48	11	31.55	31.45	-7	19,827	-0.04%
2023/12/27	6	32.57	17	32.23	32.05	-11	19,744	-0.06%
2023/12/26	4	32.80	6	32.33	31.75	-2	19,591	-0.01%
2023/12/25	2	32.45	6	32.15	31.15	-4	19,366	-0.02%
2023/12/22	3	30.55	0	0.00	31.55	3	19,148	0.02%
2023/12/21	2	30.50	0	0.00	30.40	2	18,982	0.01%
2023/12/20	2	30.90	0	0.00	31.30	2	18,904	0.01%
2023/12/19	0	0.00	2	30.90	30.80	-2	18,817	-0.01%
2023/12/18	3	31.50	4	31.06	31.10	-1	18,722	-0.01%
2023/12/15	5	32.31	2	33.30	31.75	3	18,612	0.02%
2023/12/14	29	33.37	29	33.45	32.85	0	18,407	0.00%
2023/12/12	1	31.85	9	32.49	31.95	-8	17,668	-0.05%
2023/12/11	8	32.56	0	0.00	32.55	8	17,455	0.05%
2023/12/08	23	33.40	43	33.57	33.00	-20	17,233	-0.12%
2023/12/07	45	34.40	28	33.95	32.50	17	16,637	0.10%
2023/12/06	38	32.74	21	32.94	33.55	17	15,361	0.11%
2023/12/05	12	30.55	4	30.63	30.50	8	14,723	0.05%
2023/12/04	6	30.77	10	30.64	30.50	-4	14,576	-0.03%
2023/12/01	19	32.79	8	33.11	31.60	11	14,336	0.08%
2023/11/30	2	31.55	1	31.55	31.60	1	13,494	0.01%
2023/11/29	10	31.50	5	31.55	31.80	5	13,345	0.04%
2023/11/28	10	32.05	8	31.75	31.75	2	13,206	0.02%
2023/11/27	15	32.06	23	31.89	31.35	-8	12,953	-0.06%
2023/11/24	13	32.42	8.2	32.36	32.80	4.8	12,690	0.04%
2023/11/22	9.1	33.36	44	32.32	32.70	-35	11,733	-0.30%
2023/11/21	38.1	32.76	18	32.74	31.80	20.1	10,657	0.19%
2023/11/20	0	0.00	15	31.25	32.35	-15	9,444	-0.16%
2023/11/17	69	29.28	29	29.11	29.45	40	9,049	0.44%
2023/11/16	14	28.23	5	28.49	29.00	9	7,214	0.12%
2023/11/15	11	25.62	20.3	26.07	26.40	-9.3	6,533	-0.14%
2023/11/13	3	23.67	1	23.90	24.00	2	6,126	0.03%
2023/11/10	7.3	24.47	10	24.16	23.60	-2.7	5,984	-0.05%
2023/11/09	9	24.96	6	24.62	24.75	3	5,704	0.05%
2023/11/08	10	26.78	1	26.95	26.60	9	5,455	0.16%
2023/11/07	6	27.13	5	27.75	27.75	1	5,347	0.02%
2023/11/06	1	24.50	0	0.00	25.25	1	5,186	0.02%
2023/10/31	2	24.40	0	0.00	23.80	2	4,977	0.04%
2023/10/26	1	26.45	4	27.80	27.80	-3	4,753	-0.06%
2023/10/25	10	26.71	14	27.18	27.35	-4	4,570	-0.09%
2023/10/24	39	26.31	69	26.09	24.90	-30	3,707	-0.81%
2023/10/23	36	26.42	11	26.55	27.00	25	2,732	0.91%
2023/10/20	39.1	24.34	81	23.89	24.55	-41.9	2,164	-1.94%
2023/10/19	3	20.87	13.4	22.25	22.35	-10.4	1,449	-0.72%
2023/10/18	0	0.00	9	20.35	20.35	-9	972	-0.93%
2023/10/06	0	18.15	0	0.00	18.05	0	766	0.00%
2023/10/04	0	17.90	0	0.00	17.85	0	779	0.00%
2023/09/27	1	17.80	0	0.00	17.50	1	791	0.13%
2023/09/14	1	18.60	0	0.00	18.65	1	824	0.12%
2023/09/08	6	18.00	0	0.00	18.15	6	845	0.71%
2023/08/28	1	17.90	0	0.00	17.85	1	847	0.12%
2023/08/23	0.1	17.50	0	0.00	17.55	0.1	847	0.01%
2023/08/18	2	17.00	2	17.30	17.15	0	1,005	0.00%
2023/08/17	0	17.40	0	0.00	17.40	0	1,075	0.00%
2023/08/16	0.1	17.50	0	0.00	17.20	0.1	1,078	0.01%
2023/08/14	0	17.00	0	0.00	16.80	0	1,082	0.00%
2023/08/04	0	18.75	0	0.00	18.65	0	1,069	0.00%
2023/08/02	0	19.20	0	0.00	18.75	0	1,079	0.00%
2023/07/31	1	19.30	1	18.80	18.95	0	1,049	0.00%
2023/07/24	2	18.23	0	0.00	18.10	2	1,020	0.20%
2023/07/20	0	0.00	2.7	18.89	18.85	-2.7	1,035	-0.26%
2023/07/18	1	19.20	0	0.00	19.10	1	1,043	0.10%
2023/07/12	0	18.55	0	0.00	18.35	0	998	0.00%
2023/07/05	0.2	19.60	0	0.00	19.35	0.2	1,020	0.02%
2023/07/03	1	19.20	0	0.00	19.25	1	1,025	0.10%
2023/06/29	1	19.00	0	0.00	18.95	1	1,032	0.10%
2023/06/27	3	19.02	0	0.00	18.80	3	1,034	0.29%
2023/06/26	0.1	19.30	0	0.00	19.05	0.1	1,027	0.01%
2023/06/19	1	19.85	0	0.00	19.80	1	1,027	0.10%
2023/06/14	3	20.10	0	0.00	19.90	3	1,027	0.29%
2023/06/13	0	0.00	2	19.80	19.85	-2	1,030	-0.19%
2023/06/05	11	20.44	0	0.00	20.30	11	1,071	1.03%
2023/06/02	1	19.90	10	20.00	19.95	-9	1,066	-0.84%
2023/06/01	22	20.07	16	19.81	19.85	6	1,066	0.56%
2023/05/30	2	20.15	0	0.00	20.20	2	1,041	0.19%
2023/05/29	1	20.00	0	0.00	20.15	1	1,018	0.10%
2023/05/24	2	20.65	0	0.00	20.35	2	951	0.21%
2023/05/23	4	19.00	2	20.38	20.55	2	859	0.23%
2023/05/17	0	18.55	0	0.00	18.50	0	799	0.00%
2023/05/16	0.1	18.58	0	0.00	18.35	0.1	797	0.02%
2023/05/15	0	18.15	0	0.00	18.05	0	808	0.00%
2023/05/11	0.1	18.55	0	0.00	18.50	0.1	827	0.01%
2023/05/10	0	18.90	0	0.00	18.70	0	864	0.00%
2023/05/09	0.2	18.98	285	18.84	18.85	-284.8	867	-32.85%	大賣/鉅額交易
2023/05/08	0	19.45	15	19.39	19.30	-15	877	-1.71%
2023/05/04	1	19.40	0	0.00	19.45	1	1,144	0.09%
2023/05/03	30	19.41	0	0.00	19.40	30	1,145	2.62%
2023/05/02	0	0.00	30	20.00	19.70	-30	1,153	-2.60%
2023/04/27	1	19.40	15	19.40	19.50	-14	1,156	-1.21%
2023/04/26	12	19.00	12	19.25	19.30	0	1,152	0.00%
2023/04/25	0	0.00	90	19.11	19.15	-90	1,144	-7.87%
2023/04/24	2.1	19.88	60	19.82	19.75	-57.9	1,123	-5.16%
2023/04/21	11	19.90	0	0.00	19.85	11	1,127	0.98%
2023/04/20	34.1	20.49	4	20.60	20.45	30.1	1,114	2.70%
2023/04/18	4	21.25	19	21.37	21.15	-15	1,097	-1.37%
2023/04/14	16	21.05	0	0.00	21.05	16	1,089	1.47%
2023/04/13	1.1	21.21	195	21.18	21.05	-193.9	1,087	-17.84%	大賣/鉅額交易
2023/04/12	0	0.00	30	21.63	21.65	-30	1,066	-2.81%
2023/04/11	1	21.25	15	21.35	21.20	-14	1,055	-1.33%
2023/04/10	16	20.96	0	0.00	21.05	16	1,054	1.52%
2023/04/07	1	21.30	0	0.00	21.10	1	1,047	0.10%
2023/04/06	1	21.30	4	21.40	21.30	-3	1,039	-0.29%
2023/03/31	15	21.60	0	0.00	21.60	15	1,038	1.44%
2023/03/30	5	21.70	5	21.85	21.80	0	1,050	0.00%
2023/03/29	0	0.00	1	21.10	21.10	-1	1,039	-0.10%
2023/03/27	15	21.50	15	21.95	21.55	0	1,048	0.00%
2023/03/23	0	0.00	15	21.95	21.60	-15	1,054	-1.42%
2023/03/22	2	21.60	17	21.57	21.45	-15	1,054	-1.42%
2023/03/21	0	0.00	46	21.13	21.25	-46	1,045	-4.40%
2023/03/20	0	0.00	30	20.70	20.75	-30	1,051	-2.85%
2023/03/17	17	20.28	2	20.55	20.35	15	1,052	1.42%
2023/03/16	30	20.20	0	0.00	20.10	30	1,051	2.85%
2023/03/15	30	20.70	0	0.00	20.50	30	1,051	2.85%
2023/03/14	15	20.50	0	0.00	20.50	15	1,054	1.42%
2023/03/13	1	20.50	0	0.00	20.65	1	1,057	0.09%
2023/03/09	0	0.00	15	22.35	22.00	-15	1,039	-1.44%
2023/03/08	0	0.00	8	22.18	22.25	-8	1,044	-0.77%
2023/03/07	0	0.00	22	22.22	22.15	-22	1,036	-2.12%
2023/03/06	0	0.00	15	22.23	22.15	-15	1,035	-1.45%
2023/03/03	1	21.85	0	0.00	21.85	1	1,033	0.10%
2023/02/24	15	22.00	0	0.00	21.95	15	1,045	1.44%
2023/02/23	15	22.25	12	22.28	22.25	3	1,061	0.28%
2023/02/22	15	22.05	0	0.00	22.00	15	1,075	1.39%
2023/02/21	15	22.50	0	0.00	22.50	15	1,073	1.40%
2023/02/20	1	22.50	70	22.23	22.60	-69	1,076	-6.41%
2023/02/17	14	21.79	9	21.95	21.80	5	1,071	0.47%
2023/02/16	0	0.00	32	21.81	21.90	-32	1,083	-2.95%
2023/02/15	0	0.00	85	21.48	21.50	-85	1,091	-7.78%
2023/02/14	3	21.75	3	21.95	21.80	0	1,086	0.00%
2023/02/13	0	0.00	120	21.55	21.55	-120	1,094	-10.97%	大賣/鉅額交易
2023/02/10	30	21.95	0	0.00	21.90	30	1,088	2.76%
2023/02/09	48	22.58	0	0.00	22.50	48	1,077	4.45%
2023/02/08	150	22.77	0	0.00	22.70	150	1,067	14.06%	大買/鉅額交易
2023/02/07	3	22.70	0	0.00	22.90	3	1,024	0.29%
2023/02/06	3	23.00	0	0.00	22.65	3	1,019	0.29%
2023/02/03	25	22.78	0	0.00	23.05	25	998	2.50%
2023/02/02	0	0.00	196	22.96	23.25	-196	890	-22.02%	大賣/鉅額交易
2023/01/31	0	0.00	30	21.35	21.50	-30	743	-4.03%
2023/01/30	0	22.20	30	20.85	21.00	-30	737	-4.07%
2023/01/17	15	20.18	0	0.00	20.20	15	727	2.06%
2023/01/16	15	20.25	0	0.00	20.25	15	740	2.02%
2023/01/12	30	20.70	0	0.00	20.50	30	749	4.00%
2023/01/11	15	21.00	15	21.35	21.05	0	747	0.00%
2023/01/10	30	20.50	60	20.93	20.95	-30	742	-4.04%
2023/01/09	20	20.69	5	20.95	20.70	15	744	2.01%
2023/01/06	0	0.00	1	20.45	20.60	-1	765	-0.13%
2023/01/05	16	20.39	0	0.00	20.20	16	811	1.97%
2023/01/03	15	20.60	0	0.00	20.60	15	825	1.82%
2022/12/30	15	20.50	15.4	20.94	20.50	-0.4	827	-0.04%
2022/12/29	15	20.50	0	0.00	20.65	15	827	1.81%
2022/12/28	0	0.00	16	21.25	21.00	-16	832	-1.92%
2022/12/22	16	21.13	91	21.30	21.05	-75	861	-8.71%
2022/12/21	0	0.00	15	20.56	20.35	-15	868	-1.73%
2022/12/20	15	20.60	0	0.00	20.00	15	886	1.69%
2022/12/19	15	20.90	0	0.00	20.90	15	900	1.67%
2022/12/16	48	21.53	1	21.65	21.30	47	901	5.21%
2022/12/14	0	0.00	1	22.25	22.35	-1	899	-0.11%
2022/12/13	1	21.90	1	21.70	21.75	0	885	0.00%
2022/12/12	2	22.03	1	21.85	21.80	1	890	0.11%
2022/12/09	0	0.00	16	21.59	21.65	-16	879	-1.82%
2022/12/08	16	20.95	0	0.00	21.25	16	877	1.82%
2022/12/07	15	21.15	0	0.00	20.90	15	882	1.70%
2022/12/06	30	21.58	0	0.00	21.45	30	881	3.40%
2022/12/05	1	22.25	0	0.00	22.05	1	882	0.11%
2022/11/30	10	21.30	9	21.45	21.50	1	885	0.11%
2022/11/29	39	20.63	0	0.00	20.90	39	891	4.37%
2022/11/28	30	20.30	0	0.00	20.95	30	893	3.36%
2022/11/25	45	20.68	0	0.00	20.55	45	907	4.96%
2022/11/24	120	20.88	0	0.00	20.90	120	907	13.23%	大買/鉅額交易
2022/11/23	30	20.59	0	0.00	20.60	30	903	3.32%
2022/11/22	15	20.65	15	20.95	20.60	0	910	0.00%
2022/11/21	6	20.75	6	21.15	20.60	0	914	0.00%
2022/11/18	0	0.00	60	20.59	20.70	-60	937	-6.40%
2022/11/17	1	20.10	0	0.00	20.20	1	920	0.11%
2022/11/16	0	0.00	15	20.15	20.10	-15	922	-1.63%
2022/11/15	4	19.49	18	19.77	19.80	-14	928	-1.51%
2022/11/14	0	0.00	41	19.48	19.45	-41	932	-4.40%
2022/11/11	15	19.05	0	0.00	18.95	15	943	1.59%
2022/11/10	15	19.25	0	0.00	19.25	15	948	1.58%
2022/11/09	0	0.00	41	19.30	19.35	-41	975	-4.20%
2022/11/08	81	19.16	0	0.00	18.80	81	1,008	8.03%
2022/11/07	15	19.05	0	0.00	19.10	15	1,047	1.43%
2022/11/03	1	18.50	0	0.00	18.70	1	1,058	0.09%
2022/11/02	0	0.00	30	18.55	18.50	-30	1,061	-2.83%
2022/11/01	0	0.00	16	18.24	18.25	-16	1,068	-1.50%
2022/10/31	0	0.00	46	18.07	17.95	-46	1,077	-4.27%
2022/10/28	1	17.89	0	0.00	17.35	1	1,077	0.10%
2022/10/27	0	0.00	1	18.15	18.05	-1	1,085	-0.09%
2022/10/25	4	17.88	3	17.80	17.80	1	1,099	0.09%
2022/10/24	1	18.30	2	18.33	17.90	-1	1,107	-0.09%
2022/10/20	1	17.70	0	0.00	17.60	1	1,123	0.09%
2022/10/19	2	18.13	2	18.25	18.00	0	1,134	0.00%
2022/10/17	0	17.65	0	0.00	18.20	0	1,176	0.00%
2022/10/14	0.1	18.10	1	18.00	18.00	-1	1,221	-0.08%
2022/10/13	0	0.00	15	17.30	16.95	-15	1,318	-1.14%
2022/10/11	1	19.00	2	19.00	18.95	-1	1,534	-0.07%
2022/10/06	1	20.60	1	20.50	20.50	0	1,561	0.00%
2022/10/04	45	20.47	1	20.50	20.50	44	1,578	2.79%
2022/10/03	1	20.05	0	0.00	20.05	1	1,574	0.06%
2022/09/29	15	19.55	0	0.00	19.55	15	1,598	0.94%
2022/09/28	15	19.25	1	18.85	18.70	14	1,608	0.87%
2022/09/27	5	20.10	15	20.10	20.15	-10	1,603	-0.62%
2022/09/22	1	22.00	0	0.00	21.90	1	1,629	0.06%
2022/09/20	1	22.40	0	0.00	22.10	1	1,628	0.06%
2022/09/16	0	0.00	2	22.65	22.65	-2	1,636	-0.12%
2022/09/06	45	23.48	0	0.00	23.00	45	1,685	2.67%
2022/09/05	11	24.10	0	0.00	23.70	11	1,677	0.66%
2022/09/02	19	24.83	0	0.00	24.80	19	1,675	1.13%
2022/09/01	30	24.78	0	0.00	24.60	30	1,684	1.78%
2022/08/31	15	24.95	15	25.45	25.40	0	1,677	0.00%
2022/08/30	15	24.99	0	0.00	25.05	15	1,690	0.89%
2022/08/25	2	25.85	45	26.02	25.80	-43	1,683	-2.55%
2022/08/24	1	25.15	0	0.00	25.05	1	1,649	0.06%
2022/08/22	30	24.95	0	0.00	24.80	30	1,658	1.81%
2022/08/19	15	25.55	0	0.00	25.45	15	1,650	0.91%
2022/08/18	15	25.85	30	26.05	25.80	-15	1,647	-0.91%
2022/08/17	0	0.00	22	25.45	25.60	-22	1,651	-1.33%
2022/08/16	52	25.21	16	25.73	25.15	36	1,649	2.18%
2022/08/15	0	0.00	2	25.50	25.30	-2	1,632	-0.12%
2022/08/12	4	24.63	51	25.11	25.05	-47	1,598	-2.94%
2022/08/02	15	23.85	2	23.95	23.80	13	1,662	0.78%
2022/07/29	0	0.00	2	24.65	24.50	-2	1,674	-0.12%
2022/07/28	21	24.34	4	24.49	24.50	17	1,707	1.00%
2022/07/27	15	24.45	0	0.00	24.45	15	1,703	0.88%
2022/07/26	30	24.20	0	0.00	23.95	30	1,701	1.76%
2022/07/25	15	24.55	0	0.00	24.65	15	1,702	0.88%
2022/07/21	0	0.00	31	25.04	25.05	-31	1,768	-1.75%
2022/07/20	94	24.74	47	25.28	24.50	47	1,738	2.70%
2022/07/19	33	24.40	1	24.30	24.30	32	1,685	1.90%
2022/07/18	67	25.41	42	26.22	24.95	25	1,672	1.49%
2022/07/15	5	24.15	67	24.91	25.40	-62	1,464	-4.23%
2022/07/14	15	22.35	0	0.00	23.10	15	1,460	1.03%
2022/07/13	0	0.00	16	22.95	22.65	-16	1,484	-1.08%
2022/07/12	30	21.90	0	0.00	21.95	30	1,517	1.98%
2022/07/11	2	23.18	2	23.00	23.00	0	1,538	0.00%
2022/07/08	15	22.75	0	0.00	22.90	15	1,546	0.97%
2022/07/06	15	22.15	0	0.00	21.45	15	1,553	0.97%
2022/07/04	5	22.45	0	0.00	22.25	5	1,575	0.32%
2022/06/29	15	24.40	1	24.50	24.40	14	1,585	0.88%
2022/06/27	0	0.00	30	25.35	25.40	-30	1,677	-1.79%
2022/06/24	5	24.90	5	25.10	24.55	0	1,797	0.00%
2022/06/22	0	0.00	6	24.75	24.45	-6	1,912	-0.31%
2022/06/21	0	25.50	0	0.00	25.75	0	1,965	0.00%
2022/06/20	2	25.08	24	25.06	24.30	-22	2,094	-1.05%
2022/06/17	0	25.60	0	0.00	25.40	0	2,116	0.00%
2022/06/16	2	26.60	15	27.35	26.00	-13	2,222	-0.58%
2022/06/14	15	26.65	0	0.00	27.25	15	2,351	0.64%
2022/06/13	15	27.15	0	0.00	27.05	15	2,387	0.63%
2022/06/10	30	28.45	0	0.00	28.35	30	2,424	1.24%
2022/06/09	51	29.09	36	29.05	29.05	15	2,456	0.61%
2022/06/08	0	0.00	15	29.35	29.30	-15	2,481	-0.60%
2022/06/06	16	28.84	1	28.90	28.90	15	2,540	0.59%
2022/06/02	1	29.35	2	29.45	29.30	-1	2,582	-0.04%
2022/05/31	1	29.05	1	29.25	29.25	0	2,655	0.00%
2022/05/30	3	29.02	33	29.07	29.10	-30	2,686	-1.12%
2022/05/27	30	28.65	0	0.00	28.60	30	2,715	1.10%
2022/05/26	16	28.99	0	0.00	28.65	16	2,753	0.58%
2022/05/25	0	0.00	31	29.57	29.45	-31	2,803	-1.11%
2022/05/24	17	29.13	2	28.55	28.55	15	2,880	0.52%
2022/05/23	18	29.43	3	29.45	29.45	15	2,895	0.52%
2022/05/19	2	29.08	2	29.35	29.45	0	3,016	0.00%
2022/05/18	13	29.08	13	29.01	29.00	0	3,096	0.00%
2022/05/17	0	0.00	76	28.85	29.30	-76	3,199	-2.38%
2022/05/16	18	27.93	33	28.23	28.05	-15	3,467	-0.43%
2022/05/13	0	0.00	15	27.75	27.60	-15	3,865	-0.39%
2022/05/12	5	27.23	6	26.81	26.80	-1	4,057	-0.02%
2022/05/11	2	27.40	3	27.43	27.55	-1	4,288	-0.02%
2022/05/10	8	27.33	6	27.58	27.95	2	4,442	0.05%
2022/05/09	30	27.20	0	0.00	26.90	30	4,615	0.65%
2022/05/06	15	27.45	0	0.00	27.95	15	4,680	0.32%
2022/05/05	0	0.00	46	28.25	28.30	-46	4,757	-0.97%
2022/05/03	3	26.75	3	26.90	26.95	0	4,946	0.00%
2022/04/29	16	26.43	31	26.92	26.55	-15	5,116	-0.29%
2022/04/28	0	0.00	10	26.50	26.45	-10	5,461	-0.18%
2022/04/27	16	24.20	11	25.81	26.00	5	5,861	0.09%
2022/04/26	13	27.10	13	27.45	26.80	0	5,869	0.00%
2022/04/25	1	27.75	2	27.05	27.00	-1	5,982	-0.02%
2022/04/21	2	29.72	0	0.00	29.55	2	6,135	0.03%
2022/04/20	9	29.72	24	29.93	29.65	-15	6,246	-0.24%
2022/04/19	46	29.43	1	29.25	29.25	45	6,376	0.71%
2022/04/15	19	30.38	0	0.00	29.90	19	6,927	0.27%
2022/04/14	7	31.50	0	0.00	30.95	7	7,199	0.10%
2022/04/13	9	31.43	15	31.68	31.60	-6	7,407	-0.08%
2022/04/11	49	31.68	0	0.00	31.05	49	8,090	0.61%
2022/04/08	0	0.00	1	32.40	32.90	-1	8,425	-0.01%
2022/04/07	6	32.47	0	0.00	32.00	6	8,957	0.07%
2022/04/06	51	33.17	0	0.00	33.15	51	10,620	0.48%
2022/04/01	15	33.55	4	33.56	33.95	11	12,304	0.09%
2022/03/31	59	33.81	34	33.94	33.95	25	13,039	0.19%
2022/03/30	35	34.21	78	34.51	34.05	-43	13,834	-0.31%
2022/03/29	66	34.06	15	33.50	33.50	51	14,102	0.36%
2022/03/28	28	34.35	77	34.95	35.00	-49	14,709	-0.33%
2022/03/25	17	34.30	0	0.00	34.40	17	15,730	0.11%
2022/03/24	122	34.75	10	34.92	34.60	112	16,371	0.68%	大買/鉅額交易
2022/03/23	61	34.82	51	34.95	34.95	10	16,647	0.06%
2022/03/22	19	34.03	23	34.28	34.05	-4	16,885	-0.02%
2022/03/21	106	33.99	35	35.06	33.70	71	16,884	0.42%	大買/
2022/03/18	153	33.73	1	34.10	34.10	152	16,919	0.90%	大買/鉅額交易
2022/03/17	1	32.65	3	33.45	33.50	-2	16,932	-0.01%
2022/03/16	2	32.00	3	32.30	31.65	-1	16,926	-0.01%
2022/03/15	4	32.00	0	0.00	31.20	4	17,022	0.02%
2022/03/14	2	32.40	13	32.95	33.15	-11	17,084	-0.06%
2022/03/11	3	32.80	2	32.90	32.75	1	17,156	0.01%
2022/03/09	0	0.00	2	31.00	31.55	-2	17,392	-0.01%
2022/03/08	1	30.50	2	31.38	30.20	-1	17,524	-0.01%
2022/03/07	1	31.20	0	0.00	31.00	1	17,583	0.01%
2022/03/02	0	0.00	4	32.70	33.15	-4	17,964	-0.02%
2022/03/01	2	32.05	4	32.88	33.20	-2	18,097	-0.01%
2022/02/25	4	31.56	2.7	31.86	31.60	1.3	18,323	0.01%
2022/02/24	2	32.00	7	31.49	30.75	-5	18,735	-0.03%
2022/02/23	5	32.72	2	32.80	32.75	3	19,058	0.02%
2022/02/22	7	32.94	13	32.83	32.30	-6	19,718	-0.03%
2022/02/21	2	33.50	2	33.63	33.55	0	21,091	0.00%
2022/02/18	10	34.19	7	34.14	34.05	3	22,449	0.01%
2022/02/17	3	34.05	0	0.00	33.75	3	23,092	0.01%
2022/02/16	10	34.69	13	34.80	35.00	-3	23,287	-0.01%
2022/02/15	25	35.24	432	35.41	34.90	-407	23,019	-1.77%	大賣/鉅額交易
2022/02/14	275	38.81	28	39.11	38.75	247	22,629	1.09%	大買/鉅額交易
2022/02/11	5	38.48	21	39.23	39.80	-16	22,499	-0.07%
2022/02/10	32	38.26	3	38.35	38.40	29	22,273	0.13%
2022/02/09	44	38.28	55	38.35	38.80	-11	22,115	-0.05%
2022/02/08	21	36.80	36	37.02	37.30	-15	21,923	-0.07%
2022/02/07	49	35.30	50	35.96	36.05	-1	21,854	0.00%
2022/01/26	45	34.90	0	0.00	34.70	45	21,781	0.21%
2022/01/25	20	35.69	1	35.95	35.50	19	21,700	0.09%
2022/01/24	52	36.17	4	35.60	36.30	48	21,606	0.22%
2022/01/21	58	38.70	8	39.33	37.80	50	21,502	0.23%
2022/01/20	28	38.38	41	38.92	40.35	-13	21,161	-0.06%
2022/01/19	38	36.72	0	0.00	37.85	38	20,752	0.18%
2022/01/18	35	37.29	35	37.83	37.20	0	20,681	0.00%
2022/01/17	4	37.24	50	37.24	37.30	-46	20,552	-0.22%
2022/01/14	63	36.06	79	36.57	35.95	-16	20,443	-0.08%
2022/01/13	58	36.89	5	36.68	37.10	53	20,335	0.26%
2022/01/12	31	37.28	5	37.09	37.45	26	20,214	0.13%
2022/01/11	7	38.73	7	39.27	37.55	0	20,073	0.00%
2022/01/10	2	38.70	1	38.05	38.45	1	19,660	0.01%
2022/01/07	6	37.97	19	37.95	37.35	-13	19,465	-0.07%
2022/01/06	23	39.58	11	39.30	39.50	12	19,166	0.06%
2022/01/05	24	40.40	4	40.49	39.50	20	18,951	0.11%
2022/01/04	16	41.50	8	40.93	40.25	8	18,610	0.04%
2022/01/03	2	42.55	7	41.61	41.15	-5	18,251	-0.03%
2021/12/30	26	41.79	16	41.41	41.95	10	17,911	0.06%
2021/12/29	42	42.48	56	42.58	42.10	-14	17,373	-0.08%
2021/12/28	48	41.71	56	41.46	40.50	-8	15,699	-0.05%
2021/12/27	33	40.83	36	41.85	42.70	-3	14,005	-0.02%
2021/12/24	24	39.24	30	39.28	38.85	-6	13,294	-0.05%
2021/12/23	38	38.30	23	38.06	37.80	15	12,482	0.12%
2021/12/22	20	38.70	16	38.27	38.50	4	12,182	0.03%
2021/12/21	55	37.76	26.3	37.78	38.45	28.7	11,477	0.25%
2021/12/20	5	35.27	38	35.71	36.05	-33	10,414	-0.32%
2021/12/17	15	34.51	12	34.49	33.65	3	9,733	0.03%
2021/12/16	2	34.58	25	35.33	36.05	-23	9,412	-0.24%
2021/12/15	1	32.95	3	32.75	32.80	-2	9,053	-0.02%
2021/12/14	23	32.45	18	31.94	32.30	5	9,050	0.06%
2021/12/13	2	33.75	12	34.18	34.20	-10	8,968	-0.11%
2021/12/10	1	33.50	0	0.00	33.30	1	8,917	0.01%
2021/12/09	5	34.40	9	34.38	34.50	-4	8,842	-0.05%
2021/12/08	7	33.76	6	33.95	33.95	1	8,733	0.01%
2021/12/07	6	33.00	3	33.73	32.60	3	8,647	0.03%
2021/12/06	14	33.95	0	0.00	33.40	14	8,549	0.16%
2021/12/03	3	34.73	2	34.73	34.55	1	8,465	0.01%
2021/12/02	26	33.99	13	33.81	33.55	13	8,302	0.16%
2021/12/01	2	33.23	4	34.10	34.80	-2	8,172	-0.02%
2021/11/30	7	33.78	21	34.36	33.90	-14	8,102	-0.17%
2021/11/29	30	33.46	24	33.45	33.10	6	8,091	0.07%
2021/11/26	188	33.43	280	33.00	32.85	-92	7,950	-1.16%	大買/大賣/
2021/11/25	112	34.97	8	35.36	34.80	104	7,753	1.34%	大買/鉅額交易
2021/11/24	63.3	35.48	89	35.76	35.90	-25.7	7,591	-0.34%
2021/11/23	98	36.77	68	35.73	34.95	30	7,330	0.41%
2021/11/22	32	38.87	35	38.58	38.80	-3	6,895	-0.04%
2021/11/19	35	38.35	40	38.45	39.20	-5	6,507	-0.08%
2021/11/18	52	38.83	41	38.76	38.50	11	5,837	0.19%
2021/11/17	74	36.46	54	36.79	37.60	20	4,400	0.45%
2021/11/16	17	34.20	11	34.20	34.20	6	3,005	0.20%
2021/11/15	2	30.60	7	31.10	31.10	-5	2,274	-0.22%
2021/11/12	0	0.00	13	29.10	28.75	-13	1,980	-0.66%
2021/11/11	0	0.00	6	28.65	28.60	-6	2,165	-0.28%
2021/11/10	0	0.00	2	28.88	29.45	-2	2,166	-0.09%
2021/11/08	0	0.00	6	27.88	27.75	-6	2,136	-0.28%
2021/11/05	1	27.70	0	0.00	27.50	1	2,181	0.05%
2021/11/04	1	28.10	1	28.00	27.85	0	2,219	0.00%
2021/11/03	1	27.25	0	0.00	27.50	1	2,245	0.04%
2021/11/02	0	0.00	3	28.55	27.25	-3	2,299	-0.13%
2021/11/01	14	28.14	1	28.15	28.00	13	2,317	0.56%
2021/10/29	0	0.00	4	28.33	28.45	-4	2,317	-0.17%
2021/10/26	0	0.00	1	26.80	26.45	-1	2,400	-0.04%
2021/10/25	0	0.00	1	26.20	26.50	-1	2,419	-0.04%
2021/10/22	2	26.48	0	0.00	26.40	2	2,489	0.08%
2021/10/18	0	0.00	1	25.30	25.35	-1	3,608	-0.03%
2021/10/12	1	25.05	0	0.00	24.70	1	4,056	0.02%
2021/10/07	18	24.95	11	25.05	25.60	7	4,935	0.14%
2021/10/06	1	23.80	1	23.70	23.70	0	5,063	0.00%
2021/10/01	5	25.04	5	25.00	24.35	0	5,272	0.00%
2021/09/28	1	26.70	1	26.50	26.50	0	5,300	0.00%
2021/09/27	1	27.45	1	27.65	27.10	0	5,290	0.00%
2021/09/24	6	27.10	0	0.00	27.00	6	5,293	0.11%
2021/09/22	1	26.65	1	26.85	26.80	0	5,317	0.00%
2021/09/16	1	27.10	0	0.00	27.05	1	5,331	0.02%
2021/09/13	0	0.00	1	29.75	29.30	-1	5,467	-0.02%
2021/09/10	1	29.45	1	29.70	30.25	0	5,451	0.00%
2021/09/09	1	28.70	2	29.13	29.20	-1	5,430	-0.02%
2021/09/07	1	28.90	1	29.80	28.90	0	5,441	0.00%
2021/09/06	0	0.00	1	30.70	29.10	-1	5,416	-0.02%
2021/09/02	3	30.47	4	30.73	30.15	-1	5,393	-0.02%
2021/09/01	1	30.00	1	30.15	30.15	0	5,312	0.00%
2021/08/30	0	0.00	5	29.00	29.10	-5	5,285	-0.09%
2021/08/26	1	28.60	0	0.00	29.00	1	5,391	0.02%
2021/08/20	0	0.00	2	26.10	25.75	-2	5,402	-0.04%
2021/08/19	2	26.60	0	0.00	26.00	2	5,399	0.04%
2021/08/17	0	0.00	13	27.25	26.55	-13	5,404	-0.24%
2021/08/16	0	0.00	1	27.00	26.90	-1	5,210	-0.02%
2021/08/13	1	28.90	0	0.00	28.00	1	5,211	0.02%
2021/08/12	3	29.22	0	0.00	29.35	3	5,205	0.06%
2021/08/11	1	28.45	0	0.00	28.30	1	5,234	0.02%
2021/08/10	0	0.00	2	29.55	29.55	-2	5,218	-0.04%
2021/08/09	7	30.46	0	0.00	29.60	7	5,237	0.13%
2021/08/06	0	0.00	4	31.08	30.65	-4	5,251	-0.08%
2021/08/05	0	0.00	1	31.15	30.50	-1	5,237	-0.02%
2021/08/04	2	30.43	0	0.00	30.40	2	5,317	0.04%
2021/08/03	1	31.05	0	0.00	30.70	1	5,392	0.02%
2021/07/30	5	30.65	8	30.58	29.65	-3	5,358	-0.06%
2021/07/28	10	29.31	1	29.05	29.05	9	5,426	0.17%
2021/07/27	3	30.78	0	0.00	30.40	3	5,510	0.05%
2021/07/26	9	32.73	1	32.85	31.95	8	5,751	0.14%
2021/07/23	5	31.90	5	31.98	32.75	0	5,687	0.00%
2021/07/22	5	30.78	0	0.00	32.15	5	5,445	0.09%
2021/07/21	6	30.40	10	30.14	29.85	-4	5,087	-0.08%
2021/07/20	0	0.00	10	29.25	28.60	-10	4,914	-0.20%
2021/07/19	1	29.35	0	0.00	29.00	1	4,937	0.02%
2021/07/15	25	31.65	18	31.41	29.75	7	5,020	0.14%
2021/07/14	5	29.10	22	29.86	31.00	-17	4,303	-0.40%
2021/07/13	34	30.21	25	29.87	29.20	9	4,212	0.21%
2021/07/12	6	29.54	12	29.68	30.00	-6	4,084	-0.15%
2021/07/06	0	0.00	1	28.00	27.95	-1	4,063	-0.02%
2021/07/02	0	0.00	1	27.75	27.65	-1	4,392	-0.02%
2021/07/01	0	0.00	1	27.50	27.10	-1	4,503	-0.02%
2021/06/29	0	0.00	7	28.01	27.40	-7	4,592	-0.15%
2021/06/25	1	28.15	0	0.00	28.00	1	4,653	0.02%
2021/06/24	3	28.60	2	28.30	28.50	1	4,636	0.02%
2021/06/23	1	27.45	5	27.20	27.70	-4	4,510	-0.09%
2021/06/22	7	26.47	0	0.00	26.25	7	4,483	0.16%
2021/06/21	2	26.30	0	0.00	26.20	2	4,503	0.04%
2021/06/17	0	0.00	1	27.30	27.50	-1	4,659	-0.02%
2021/06/16	1	27.10	1	26.90	26.75	0	4,700	0.00%
2021/06/15	6	27.65	6	27.55	27.55	0	4,734	0.00%
2021/06/11	0	0.00	6	27.45	27.30	-6	4,847	-0.12%
2021/06/10	0	0.00	1	27.65	27.55	-1	5,292	-0.02%
2021/06/09	2	26.88	7	27.13	27.00	-5	5,406	-0.09%
2021/06/07	1	25.50	2	26.18	26.40	-1	5,427	-0.02%
2021/06/04	22	26.59	16	26.37	26.30	6	5,450	0.11%
2021/06/03	0	0.00	1	27.10	27.20	-1	5,382	-0.02%
2021/06/02	3	27.10	7	27.04	26.90	-4	5,431	-0.07%
2021/06/01	2	27.30	1	27.60	27.30	1	5,540	0.02%
2021/05/28	6	26.35	1	26.10	26.05	5	5,667	0.09%
2021/05/27	1	25.75	0	0.00	25.65	1	5,669	0.02%
2021/05/24	0	0.00	1	24.25	24.85	-1	5,695	-0.02%
2021/05/21	2	24.10	12	24.03	24.05	-10	5,712	-0.18%
2021/05/19	1	23.50	58	23.20	23.95	-57	5,765	-0.99%
2021/05/18	50	22.43	1	22.40	22.65	49	5,860	0.84%
2021/05/17	1	22.00	0	0.00	20.60	1	5,872	0.02%
2021/05/13	1	21.70	0	0.00	22.95	1	5,788	0.02%
2021/05/12	15	23.46	0	0.00	22.95	15	5,759	0.26%
2021/05/11	6	26.02	0	0.00	25.50	6	5,694	0.11%
2021/05/10	10	27.98	0	0.00	27.75	10	5,618	0.18%
2021/05/07	10	28.69	0	0.00	28.70	10	5,622	0.18%
2021/05/04	3	29.27	1	30.55	28.95	2	5,481	0.04%
2021/05/03	8	33.23	21	34.04	31.50	-13	5,347	-0.24%
2021/04/29	3	35.00	19	34.47	35.00	-16	5,012	-0.32%
2021/04/28	34	31.85	92	32.09	31.85	-58	4,911	-1.18%
2021/04/27	2	31.95	7	31.96	31.35	-5	4,868	-0.10%
2021/04/26	1	31.50	4	31.95	31.50	-3	4,819	-0.06%
2021/04/22	1	31.80	2	31.08	30.20	-1	4,736	-0.02%
2021/04/21	0	0.00	1	32.05	31.75	-1	4,716	-0.02%
2021/04/20	1	30.75	2.4	30.52	30.85	-1.4	4,625	-0.03%
2021/04/16	0	0.00	1.3	30.50	30.25	-1.3	4,789	-0.03%
2021/04/14	13	29.91	0	0.00	29.75	13	4,875	0.27%
2021/04/13	31	31.28	0	0.00	30.65	31	4,971	0.62%
2021/04/09	32	31.79	0	0.00	31.45	32	5,308	0.60%
2021/04/08	42	32.08	13.1	32.49	32.50	28.9	5,258	0.55%
2021/04/07	2.1	31.58	1	31.45	31.55	1.1	5,053	0.02%
2021/04/06	2	30.85	2	30.80	30.80	0	4,980	0.00%
2021/03/31	2	30.33	11	30.60	30.25	-9	5,029	-0.18%
2021/03/30	0	0.00	50	29.50	29.60	-50	5,009	-1.00%
2021/03/29	0	0.00	2	29.78	29.50	-2	5,081	-0.04%
2021/03/26	1	29.50	1	29.45	29.45	0	5,136	0.00%
2021/03/25	11	29.60	2	29.70	29.40	9	5,195	0.17%
2021/03/24	5	29.83	3	29.55	29.55	2	5,198	0.04%
2021/03/23	0	0.00	1	30.50	29.80	-1	5,216	-0.02%
2021/03/22	21	31.20	25	30.74	30.75	-4	5,186	-0.08%
2021/03/19	2	29.43	0	0.00	30.15	2	5,115	0.04%
2021/03/18	3	30.02	2	29.95	29.95	1	5,102	0.02%
2021/03/17	1	30.10	2	30.33	29.85	-1	5,176	-0.02%
2021/03/16	63	31.42	20	31.15	31.05	43	5,162	0.83%
2021/03/15	2	29.35	9	29.96	30.65	-7	4,861	-0.14%
2021/03/11	0	0.00	5	27.51	27.70	-5	5,136	-0.10%
2021/03/09	1	27.40	0	0.00	26.75	1	5,271	0.02%
2021/03/08	0	0.00	6	27.65	27.60	-6	5,408	-0.11%
2021/03/05	7	28.93	2	28.98	28.50	5	5,581	0.09%
2021/03/04	19	28.48	12	28.60	28.60	7	5,586	0.13%
2021/03/03	1	27.60	2	27.73	27.85	-1	5,597	-0.02%
2021/02/26	0	0.00	3	28.33	28.45	-3	6,243	-0.05%
2021/02/25	3	28.75	2	28.40	28.40	1	6,738	0.01%
2021/02/23	0	28.80	1	29.20	29.00	-1	9,073	-0.01%
2021/02/19	4	29.06	2	29.15	29.15	2	9,409	0.02%
2021/02/18	11	29.67	3	29.05	29.95	8	9,480	0.08%
2021/02/17	1	27.70	6	27.98	28.20	-5	9,364	-0.05%
2021/02/05	3	26.85	2	27.23	26.90	1	9,352	0.01%
2021/02/04	1	26.70	1	27.00	26.90	0	9,448	0.00%
2021/02/03	2	26.88	2	27.30	26.90	0	9,490	0.00%
2021/02/02	2	26.70	1	26.55	26.70	1	9,535	0.01%
2021/02/01	2	25.28	7	25.73	25.95	-5	9,590	-0.05%
2021/01/29	2	26.20	0	0.00	25.65	2	9,685	0.02%
2021/01/28	3	27.00	0	0.00	26.60	3	9,714	0.03%
2021/01/27	1	27.25	1	27.55	27.40	0	9,929	0.00%
2021/01/26	2	27.28	0	0.00	27.20	2	10,009	0.02%
2021/01/25	2	27.23	1	27.25	27.45	1	10,091	0.01%
2021/01/22	0	0.00	3	27.27	27.40	-3	10,238	-0.03%
2021/01/21	1	27.00	3	27.47	26.90	-2	10,427	-0.02%
2021/01/20	4	27.04	0	0.00	26.80	4	10,967	0.04%
2021/01/19	1	28.30	0	0.00	28.30	1	11,098	0.01%
2021/01/18	1	27.50	1	28.00	28.20	0	11,831	0.00%
2021/01/15	2	28.75	1	29.20	28.60	1	12,225	0.01%
2021/01/14	0	0.00	3	29.43	29.65	-3	12,507	-0.02%
2021/01/12	1	28.05	0	0.00	28.35	1	12,580	0.01%
2021/01/11	10	29.28	0	0.00	29.10	10	12,496	0.08%
2021/01/08	1	30.60	0	0.00	30.45	1	12,341	0.01%
2021/01/07	3	30.38	2	30.88	30.60	1	12,288	0.01%
2021/01/06	4	31.49	6	30.91	30.40	-2	12,229	-0.02%
2021/01/05	4	32.46	3.3	32.67	32.35	0.7	12,069	0.01%
2021/01/04	6	33.03	12	32.87	33.50	-6	12,059	-0.05%
2020/12/30	2	31.80	3	30.73	31.55	-1	11,785	-0.01%
2020/12/29	4	30.88	2	31.00	30.60	2	11,705	0.02%
2020/12/28	8	31.86	2	32.30	31.45	6	11,649	0.05%
2020/12/25	5	31.47	2	31.40	31.60	3	11,527	0.03%
2020/12/23	1	31.25	1	31.50	31.10	0	11,414	0.00%
2020/12/22	1	31.05	1	31.00	30.00	0	11,371	0.00%
2020/12/21	31	29.24	1	29.35	30.50	30	11,318	0.27%
2020/12/18	0	0.00	1	30.60	30.30	-1	11,252	-0.01%
2020/12/17	8	30.76	2	30.40	30.40	6	11,232	0.05%
2020/12/16	1	30.60	31	30.60	30.50	-30	11,203	-0.27%
2020/12/15	0	0.00	1	30.10	30.10	-1	11,195	-0.01%
2020/12/14	1	30.95	1	31.50	31.10	0	11,158	0.00%
2020/12/10	5	32.25	5	31.80	31.80	0	11,294	0.00%
2020/12/09	5	32.24	7	32.42	32.25	-2	11,269	-0.02%
2020/12/08	5	32.20	5	32.30	32.35	0	11,115	0.00%
2020/12/07	5	30.30	2	30.40	30.35	3	10,796	0.03%
2020/12/04	1	30.70	1	31.25	30.90	0	10,693	0.00%
2020/12/03	1	31.05	0	0.00	30.70	1	10,603	0.01%
2020/12/02	7	30.99	7	31.29	31.00	0	10,529	0.00%
2020/12/01	2	31.95	0	0.00	32.30	2	10,377	0.02%
2020/11/30	2	31.03	3	31.12	30.80	-1	10,174	-0.01%
2020/11/27	3	31.73	8	31.48	31.60	-5	10,085	-0.05%
2020/11/26	3	31.82	0	0.00	31.60	3	9,960	0.03%
2020/11/25	56	33.08	65	32.59	32.90	-9	9,749	-0.09%
2020/11/24	71	33.73	106	33.28	32.35	-35	9,307	-0.38%	大賣/
2020/11/23	98	35.25	51	35.01	34.45	47	8,807	0.53%
2020/11/20	32	34.24	27	34.29	34.25	5	7,540	0.07%
2020/11/19	0	0.00	1	32.05	32.05	-1	6,443	-0.02%
2020/11/16	1	28.25	1	28.10	28.10	0	6,065	0.00%
2020/11/12	8	27.51	8	28.13	27.65	0	6,186	0.00%
2020/11/11	1	27.30	1	27.25	27.25	0	6,147	0.00%
2020/11/09	13	28.22	22	28.33	28.30	-9	6,107	-0.15%
2020/11/05	4	28.73	4	28.98	28.75	0	6,016	0.00%
2020/11/04	4	29.40	3	29.47	28.55	1	5,975	0.02%
2020/11/03	11	29.31	16	29.26	28.90	-5	5,809	-0.09%
2020/10/30	3	29.07	0	0.00	28.85	3	5,835	0.05%
2020/10/29	5	29.97	4	30.03	30.25	1	5,724	0.02%
2020/10/28	23	30.51	13	30.12	29.60	10	5,549	0.18%
2020/10/26	8	28.39	13	29.12	29.60	-5	4,874	-0.10%
2020/10/23	2	27.98	2	28.15	28.15	0	4,240	0.00%
2020/10/22	40	26.48	42	25.65	25.60	-2	4,063	-0.05%
2020/10/21	0	0.00	1	27.20	27.20	-1	4,189	-0.02%
2020/10/20	3	24.70	3	24.95	24.75	0	4,601	0.00%
2020/10/15	1	24.55	0	0.00	24.50	1	4,873	0.02%
2020/10/13	1	24.15	1	24.40	24.50	0	4,986	0.00%
2020/10/12	21	25.54	19	24.81	24.80	2	5,011	0.04%
2020/10/07	4	24.46	1	24.50	24.30	3	4,939	0.06%
2020/10/06	0	0.00	1	23.70	23.55	-1	5,031	-0.02%
2020/09/30	1	22.90	1	23.15	23.15	0	5,320	0.00%
2020/09/25	1	22.25	2	21.70	22.30	-1	6,705	-0.01%
2020/09/24	4	23.63	0	0.00	23.50	4	7,220	0.06%
2020/09/23	0	0.00	1	24.15	24.15	-1	7,308	-0.01%
2020/09/22	0	0.00	1	24.20	24.10	-1	7,451	-0.01%
2020/09/21	1	24.85	0	0.00	24.75	1	7,592	0.01%
2020/09/15	4	26.53	4	26.50	26.25	0	8,361	0.00%
2020/09/14	0	0.00	105	25.24	26.60	-105	8,192	-1.28%	大賣/鉅額交易
2020/09/11	15	24.05	1	24.30	24.20	14	8,199	0.17%
2020/09/10	15	24.35	0	0.00	24.15	15	8,205	0.18%
2020/09/09	15	23.80	0	0.00	24.70	15	8,221	0.18%
2020/09/08	23	24.20	7	24.24	24.20	16	8,219	0.19%
2020/09/07	15	24.30	1	24.75	24.20	14	8,243	0.17%
2020/09/04	15	24.30	0	0.00	24.65	15	8,351	0.18%
2020/09/03	16	24.79	0	0.00	24.70	16	8,335	0.19%
2020/08/20	0	0.00	1.6	24.31	23.85	-1.6	8,522	-0.02%
2020/08/19	2	26.45	1	26.00	26.00	1	8,427	0.01%
2020/08/18	2.6	26.27	0	0.00	26.20	2.6	8,396	0.03%
2020/08/17	2	28.53	3	28.37	28.40	-1	8,285	-0.01%
2020/08/14	2	27.03	2	27.45	27.80	0	8,243	0.00%
2020/08/13	0	0.00	2	26.85	26.85	-2	8,268	-0.02%
2020/08/12	0	0.00	9	26.69	26.90	-9	8,265	-0.11%
2020/08/11	1	26.30	0	0.00	26.80	1	8,280	0.01%
2020/08/10	2	27.85	0	0.00	27.90	2	8,278	0.02%
2020/08/07	0	0.00	8	28.20	28.10	-8	8,298	-0.10%
2020/08/06	11	29.83	1.6	29.82	28.65	9.4	8,263	0.11%
2020/08/04	0	0.00	0.2	27.85	27.90	-0.2	8,049	0.00%
2020/08/03	0	0.00	40	28.00	28.00	-40	8,009	-0.50%
2020/07/31	0	0.00	2	27.80	27.80	-2	8,004	-0.02%
2020/07/30	0	0.00	4	28.30	28.30	-4	8,029	-0.05%
2020/07/29	2	27.30	0	0.00	27.25	2	7,957	0.03%
2020/07/28	0	0.00	2	29.45	27.40	-2	7,841	-0.03%
2020/07/27	17	31.93	41	31.44	30.40	-24	7,617	-0.32%
2020/07/24	13	31.59	46	30.85	32.10	-33	7,181	-0.46%
2020/07/23	41	29.17	7	29.77	29.20	34	6,628	0.51%
2020/07/22	30	29.80	1	30.00	29.60	29	6,567	0.44%
2020/07/21	12	28.88	1	28.50	29.40	11	6,486	0.17%
2020/07/20	2	27.50	0	0.00	27.45	2	6,394	0.03%
2020/07/17	1	27.60	2	29.80	27.40	-1	6,359	-0.02%
2020/07/16	3	28.33	1	28.15	28.15	2	6,363	0.03%
2020/07/15	7	28.76	0	0.00	27.50	7	6,347	0.11%
2020/07/14	4	28.66	4	27.90	27.90	0	6,334	0.00%
2020/07/13	4	27.64	3	28.55	29.60	1	6,287	0.02%
2020/07/10	8	28.96	63	28.44	28.95	-55	6,155	-0.89%
2020/07/09	10	33.27	31	31.70	31.40	-21	6,083	-0.35%
2020/07/08	5	33.41	10	34.26	33.00	-5	5,942	-0.08%
2020/07/07	41	34.08	48	34.44	34.20	-7	5,589	-0.13%
2020/07/06	26	31.08	4	31.78	32.15	22	4,892	0.45%
2020/07/03	34	29.13	14	28.71	29.25	20	4,582	0.44%
2020/07/02	0	0.00	8	26.60	26.60	-8	4,051	-0.20%
2020/07/01	3	23.83	146	23.16	24.20	-143	3,952	-3.62%	大賣/鉅額交易
2020/06/30	146	22.66	8	22.47	22.00	138	3,806	3.63%	大買/鉅額交易
2020/06/29	7	23.80	9	24.06	23.60	-2	3,652	-0.05%
2020/06/24	7	23.69	7	24.14	23.80	0	3,517	0.00%
2020/06/23	44	24.45	189	24.95	23.65	-145	3,383	-4.29%	大賣/鉅額交易
2020/06/22	0	0.00	2	22.95	22.95	-2	2,833	-0.07%
2020/06/19	9	20.90	105	20.90	20.90	-96	2,835	-3.39%	大賣/
2020/06/18	0	0.00	75	18.65	19.00	-75	2,799	-2.68%
2020/06/17	17	17.91	17	18.22	18.10	0	2,732	0.00%
2020/06/16	0	0.00	20	17.94	17.90	-20	2,761	-0.72%
2020/06/15	30	17.65	0	0.00	17.55	30	2,795	1.07%
2020/06/12	75	17.42	0	0.00	18.00	75	2,825	2.65%
2020/06/11	11	18.10	132	18.28	17.75	-121	2,856	-4.24%	大賣/鉅額交易
2020/06/10	62	17.66	0	0.00	17.60	62	2,822	2.20%
2020/06/09	0	0.00	30	17.90	17.80	-30	2,916	-1.03%
2020/06/08	30	17.75	0	0.00	17.65	30	3,239	0.93%
2020/06/05	69	17.83	3	18.13	17.80	66	3,493	1.89%
2020/06/04	1	17.80	1	18.05	17.75	0	3,498	0.00%
2020/06/03	54	17.87	1	17.95	17.95	53	3,504	1.51%
2020/06/02	34	17.76	14.4	18.11	18.00	19.6	3,450	0.57%
2020/06/01	27	17.03	206	17.49	18.10	-179	3,347	-5.35%	大賣/鉅額交易
2020/05/29	27	16.70	0	0.00	16.70	27	3,290	0.82%
2020/05/28	26	16.80	0	0.00	16.65	26	3,311	0.79%
2020/05/27	1	16.85	0	0.00	16.85	1	3,302	0.03%
2020/05/26	79	16.93	0	0.00	16.85	79	3,346	2.36%
2020/05/25	0	0.00	182	16.69	17.15	-182	3,435	-5.30%	大賣/鉅額交易
2020/05/22	84	16.87	32	16.65	16.65	52	3,428	1.52%
2020/05/21	29	17.09	53	17.18	17.00	-24	3,421	-0.70%
2020/05/20	71	17.27	139	17.41	17.05	-68	3,413	-1.99%	大賣/
2020/05/19	1	16.65	2	17.03	17.00	-1	3,382	-0.03%
2020/05/18	79	17.11	26	17.65	16.80	53	3,366	1.57%
2020/05/15	37	17.18	90	17.22	17.05	-53	3,320	-1.60%
2020/05/14	52	16.68	26	17.25	16.50	26	3,236	0.80%
2020/05/13	0	0.00	106	16.73	17.05	-106	3,205	-3.31%	大賣/鉅額交易
2020/05/12	28	16.46	0	0.00	16.20	28	3,189	0.88%
2020/05/11	0	0.00	24	16.94	16.65	-24	3,177	-0.76%
2020/05/08	49	16.75	0	0.00	16.75	49	3,171	1.55%
2020/05/07	0	0.00	1	16.80	16.85	-1	3,161	-0.03%
2020/05/06	67	16.46	65	16.56	16.25	2	3,159	0.06%
2020/05/05	26	15.70	26	15.95	15.85	0	3,111	0.00%
2020/04/30	52	15.45	53	15.63	15.45	-1	3,152	-0.03%
2020/04/29	26	15.25	53	15.35	15.25	-27	3,165	-0.85%
2020/04/24	24	15.00	24	15.20	14.65	0	3,181	0.00%
2020/04/23	21	14.75	47	14.95	15.00	-26	3,162	-0.82%
2020/04/22	0	0.00	1	14.80	14.60	-1	3,193	-0.03%
2020/04/21	92	14.75	53	15.23	14.45	39	3,198	1.22%
2020/04/20	12	14.30	90	14.69	14.90	-78	3,148	-2.48%
2020/04/17	104	14.49	52	15.08	14.25	52	3,128	1.66%	大買/
2020/04/14	58	14.35	78	14.43	14.25	-20	3,270	-0.61%
2020/04/09	52	13.70	0	0.00	13.70	52	3,206	1.62%
2020/04/08	0	0.00	78	14.05	13.95	-78	3,187	-2.45%
2020/04/07	0	0.00	78	13.50	13.50	-78	3,161	-2.47%
2020/04/01	0	0.00	5	12.70	12.70	-5	3,142	-0.16%
2020/03/31	0	0.00	26	12.65	12.35	-26	3,164	-0.82%
2020/03/27	26	12.45	26	13.10	12.25	0	3,176	0.00%
2020/03/26	5	12.10	0	0.00	12.50	5	3,171	0.16%
2020/03/25	0	0.00	52	12.58	12.40	-52	3,166	-1.64%
2020/03/24	5	11.85	57	12.09	11.95	-52	3,159	-1.65%
2020/03/23	52	11.65	0	0.00	11.20	52	3,168	1.64%
2020/03/20	3	11.85	111	12.37	12.35	-108	3,270	-3.30%	大賣/鉅額交易
2020/03/19	107	12.24	1	11.70	11.55	106	3,254	3.26%	大買/鉅額交易
2020/03/18	3	13.13	107	13.43	12.80	-104	3,202	-3.25%	大賣/鉅額交易
2020/03/17	52	13.18	2	13.60	13.10	50	3,214	1.56%
2020/03/16	111	15.05	29	16.07	14.30	82	3,185	2.57%	大買/
2020/03/13	55	15.81	0	0.00	15.80	55	3,098	1.78%
2020/03/12	306	17.88	19	17.87	17.50	287	2,996	9.58%	大買/鉅額交易
2020/03/11	1	18.15	190	18.34	18.20	-189	2,638	-7.16%	大賣/鉅額交易
2020/03/10	31	16.58	5	16.86	17.15	26	2,373	1.10%
2020/03/09	105	17.75	0	0.00	17.35	105	2,341	4.48%	大買/鉅額交易
2020/03/06	27	18.04	17	18.15	18.05	10	2,318	0.43%
2020/03/05	16	17.90	52	18.30	17.90	-36	2,305	-1.56%
2020/03/04	1	17.45	58	18.05	17.95	-57	2,281	-2.50%
2020/03/03	26	17.49	131	17.68	17.45	-105	2,253	-4.66%	大賣/鉅額交易
2020/02/27	105	17.24	0	0.00	16.90	105	2,256	4.65%	大買/鉅額交易
2020/02/26	106	17.94	78	18.47	17.75	28	2,319	1.21%	大買/
2020/02/25	52.9	17.46	0	0.00	18.00	52.9	2,239	2.36%
2020/02/24	186	17.70	1	17.70	17.75	185	2,263	8.17%	大買/鉅額交易
2020/02/21	52	17.75	26	18.30	17.80	26	2,299	1.13%
2020/02/20	0	0.00	53	18.02	17.95	-53	2,447	-2.17%
2020/02/19	0	0.00	2	17.33	17.45	-2	2,537	-0.08%
2020/02/18	0	0.00	54	17.15	17.15	-54	2,530	-2.13%
2020/02/17	0	0.00	1	16.85	16.70	-1	2,519	-0.04%
2020/02/14	0	0.00	1.8	16.60	16.70	-1.8	2,539	-0.07%
2020/02/13	0	0.00	52	16.63	16.25	-52	2,535	-2.05%
2020/02/12	0	0.00	26	16.20	16.25	-26	2,536	-1.03%
2020/02/10	53	15.80	0	0.00	16.10	53	2,563	2.07%
2020/02/07	62	16.32	36	16.42	15.95	26	2,625	0.99%
2020/02/06	52	16.26	0	0.00	16.55	52	2,710	1.92%
2020/02/05	31	16.39	31	16.49	16.20	0	2,852	0.00%
2020/02/04	0	0.00	26	15.50	15.90	-26	2,865	-0.91%
2020/02/03	26	14.80	0	0.00	14.90	26	2,965	0.88%
2020/01/31	26	15.90	0	0.00	15.95	26	3,036	0.86%
2020/01/30	5	16.51	0	0.00	16.40	5	3,109	0.16%
2020/01/20	96	18.35	0	0.00	18.20	96	3,153	3.04%
2020/01/17	113	18.27	0	0.00	18.25	113	3,259	3.47%	大買/鉅額交易
2020/01/15	4	18.11	0	0.00	18.05	4	3,567	0.11%
2020/01/14	0	0.00	1	18.00	18.60	-1	3,668	-0.03%
2020/01/10	5	17.87	4	17.80	17.80	1	4,358	0.02%
2020/01/09	3	17.30	11	18.04	18.40	-8	4,449	-0.18%
2020/01/03	0.6	17.70	0	0.00	17.75	0.6	5,312	0.01%
2019/12/26	2	18.10	0	0.00	18.10	2	9,213	0.02%
2019/12/23	2	18.25	10	18.50	18.20	-8	9,327	-0.09%
2019/12/19	0	0.00	5	18.94	18.90	-5	9,385	-0.05%
2019/12/17	10	18.70	0	0.00	19.20	10	9,449	0.11%
2019/12/16	8	18.14	8	18.20	18.20	0	9,362	0.00%
2019/12/13	4.7	17.80	0	0.00	18.05	4.7	9,373	0.05%
2019/12/10	2	18.10	2	17.90	17.90	0	9,626	0.00%
2019/12/06	1	18.40	1	18.10	18.10	0	9,741	0.00%
2019/11/27	2	19.15	2	19.00	19.00	0	10,725	0.00%
2019/11/26	5	19.24	5	19.10	19.10	0	10,760	0.00%
2019/11/25	3	19.45	3.3	19.49	19.50	-0.3	10,826	0.00%
2019/11/20	10	19.23	10	19.10	19.10	0	10,899	0.00%
2019/11/19	6	19.40	6	19.35	19.35	0	10,952	0.00%
2019/11/18	0	0.00	1	18.45	19.40	-1	11,015	-0.01%
2019/11/12	0	0.00	6.4	17.34	17.35	-6.4	11,057	-0.06%
2019/11/04	0	0.00	2	21.30	20.75	-2	11,288	-0.02%
2019/10/23	0	0.00	1	12.60	12.75	-1	11,215	-0.01%
2019/10/22	3	12.83	2	12.60	12.60	1	11,234	0.01%
2019/10/21	2	12.93	3	12.83	12.85	-1	11,267	-0.01%
2019/10/18	0	0.00	8	13.40	13.40	-8	11,359	-0.07%
2019/10/17	8	13.52	10	13.53	13.55	-2	11,532	-0.02%
2019/10/16	10	13.70	13	13.64	13.60	-3	11,948	-0.03%
2019/10/15	7	13.55	7	13.70	13.55	0	11,954	0.00%
2019/10/14	13	13.73	0	0.00	13.60	13	12,085	0.11%
2019/10/08	30	14.39	0	0.00	14.10	30	12,546	0.24%
2019/10/07	0	0.00	10	14.65	14.30	-10	12,384	-0.08%
2019/10/04	20	13.85	10	13.80	14.00	10	11,820	0.08%
2019/10/02	10	13.60	10	13.60	14.00	0	11,503	0.00%
2019/10/01	20	13.68	10	13.90	13.50	10	11,294	0.09%
2019/09/27	1	13.75	1	13.45	13.45	0	11,058	0.00%
2019/09/26	1	14.60	1	14.65	14.25	0	10,717	0.00%
2019/09/25	18	14.28	6	14.37	14.50	12	10,322	0.12%
2019/09/24	128	14.46	102	14.66	14.30	26	9,829	0.26%	大買/大賣/
2019/09/23	4	13.35	3	13.67	14.00	1	8,719	0.01%
2019/09/20	0	0.00	60	12.21	12.85	-60	7,590	-0.79%
2019/09/18	1	11.20	0	0.00	11.20	1	6,718	0.01%
2019/09/17	1	11.25	0	0.00	11.25	1	6,714	0.01%
2019/09/16	0	0.00	50	11.35	11.25	-50	6,689	-0.75%
2019/09/12	4	11.48	4	11.45	11.40	0	6,679	0.00%
2019/09/06	1	11.65	0	0.00	11.70	1	6,571	0.02%
2019/09/05	7	12.02	16	11.94	11.75	-9	6,568	-0.14%
2019/09/03	106	11.75	5	11.45	11.45	101	6,510	1.55%	大買/鉅額交易
2019/08/22	6	11.65	9	11.52	11.40	-3	5,660	-0.05%
2019/08/21	7	11.64	4	11.65	11.65	3	5,538	0.05%
2019/08/14	15	11.45	15	11.30	11.30	0	5,099	0.00%
2019/08/13	2	11.40	1	11.45	11.30	1	4,980	0.02%
2019/08/12	4	11.61	14	11.91	11.80	-10	4,881	-0.20%
2019/08/07	8	10.28	8	10.05	10.05	0	4,580	0.00%
2019/08/06	0	0.00	1	10.10	10.50	-1	4,524	-0.02%
2019/08/01	13	11.38	10	11.20	11.20	3	4,462	0.07%
2019/07/31	5	11.30	2	11.30	11.30	3	4,394	0.07%
2019/07/30	0	0.00	170	11.11	11.05	-170	4,383	-3.88%	大賣/鉅額交易
2019/07/26	1	12.20	0	0.00	11.65	1	4,311	0.02%
2019/07/24	8	11.93	2	11.78	11.90	6	4,191	0.14%
2019/07/23	18	11.94	25	11.96	11.75	-7	4,095	-0.17%
2019/07/22	20	12.49	18	12.49	12.20	2	3,954	0.05%
2019/07/19	11	12.37	111	12.31	12.50	-100	3,741	-2.67%	大賣/
2019/07/18	204	12.34	3	12.45	11.90	201	3,469	5.79%	大買/鉅額交易
2019/07/17	50	11.65	5	11.50	11.70	45	2,972	1.51%
2019/07/16	5	11.00	0	0.00	11.20	5	2,851	0.18%
2019/07/15	31	10.52	0	0.00	11.10	31	2,618	1.18%
2019/07/12	2	9.94	7	10.14	10.20	-5	2,193	-0.23%
2019/07/05	0	0.00	1	9.50	9.53	-1	1,774	-0.06%
2019/07/04	1	9.41	0	0.00	9.69	1	1,754	0.06%
2019/07/03	0	0.00	2	9.56	9.40	-2	1,737	-0.12%
2019/07/01	4	9.41	0	0.00	9.41	4	1,744	0.23%
2019/06/26	0	0.00	1	9.30	9.20	-1	1,778	-0.06%
2019/06/21	3	9.53	0	0.00	9.53	3	1,939	0.15%
2019/06/19	0	0.00	1	9.65	9.70	-1	2,240	-0.04%
2019/06/14	1	9.71	2	9.87	9.66	-1	2,225	-0.04%
2019/06/13	0	0.00	10	9.79	9.53	-10	2,158	-0.46%
2019/06/12	10	10.05	5	10.10	9.91	5	2,123	0.24%
2019/06/11	5	9.36	1	9.35	9.29	4	1,912	0.21%
2019/06/06	2	9.48	0	0.00	9.33	2	1,901	0.11%
2019/05/31	2	9.48	0	0.00	9.48	2	1,907	0.10%
2019/05/30	10	9.44	10	9.41	9.39	0	1,910	0.00%
2019/05/27	0	0.00	1	9.35	9.27	-1	1,905	-0.05%
2019/05/24	2	9.10	0	0.00	9.38	2	1,913	0.10%
2019/05/13	0	0.00	47	9.22	9.16	-47	2,069	-2.27%
2019/05/10	0	0.00	110	9.51	9.46	-110	2,047	-5.37%	大賣/鉅額交易
2019/05/09	0	0.00	12	9.82	9.61	-12	2,029	-0.59%
2019/05/07	1	10.30	1	10.20	10.20	0	1,984	0.00%
2019/05/06	0	0.00	5	10.45	10.05	-5	1,955	-0.26%
2019/04/24	13	12.74	3	12.55	12.55	10	1,703	0.59%
2019/04/16	2	12.95	0	0.00	13.15	2	1,651	0.12%
2019/04/15	20	12.80	0	0.00	12.70	20	1,642	1.22%
2019/04/12	0	0.00	8	13.05	12.60	-8	1,867	-0.43%
2019/04/11	34	13.21	0	0.00	13.00	34	1,851	1.84%
2019/04/09	10	13.46	10	13.35	13.35	0	1,836	0.00%
2019/04/03	60	13.61	1	13.70	13.45	59	1,809	3.26%
2019/03/28	57	13.99	7	13.55	13.55	50	1,703	2.94%
2019/03/25	0	0.00	30	14.10	13.65	-30	1,506	-1.99%
2019/03/22	30	13.95	20	13.82	13.90	10	1,391	0.72%
2019/03/13	4	12.55	0	0.00	12.50	4	1,323	0.30%
2019/03/05	72	12.77	72	12.64	12.55	0	1,381	0.00%
2019/02/26	3	12.70	13	12.64	12.60	-10	1,351	-0.74%
2019/02/22	7	12.99	0	0.00	12.90	7	1,320	0.53%
2019/02/20	12	12.36	12	12.35	12.35	0	1,207	0.00%
2019/02/19	0	0.00	4	12.70	12.60	-4	1,182	-0.34%
2019/02/15	10	12.00	0	0.00	11.65	10	1,069	0.93%
2019/02/13	4	11.75	0	0.00	11.65	4	1,086	0.37%
2019/01/29	0	0.00	3	11.50	11.55	-3	1,075	-0.28%
2019/01/25	0	0.00	1	11.65	11.65	-1	1,079	-0.09%
2019/01/17	1	11.60	0	0.00	11.45	1	1,109	0.09%
2019/01/04	0	0.00	7	11.46	11.70	-7	1,128	-0.62%
2019/01/02	8	11.53	0	0.00	11.60	8	913	0.88%
2018/12/21	0	0.00	1	11.45	11.55	-1	913	-0.11%
2018/12/17	0	0.00	10	11.92	11.85	-10	895	-1.12%
2018/12/14	1	12.70	0	0.00	12.20	1	879	0.11%
2018/12/13	0	0.00	10	12.30	12.45	-10	801	-1.25%
2018/12/11	1	12.40	0	0.00	12.10	1	775	0.13%
2018/12/03	25	11.69	0	0.00	11.65	25	673	3.71%
2018/11/29	6	12.05	116	12.01	11.55	-110	661	-16.62%	大賣/鉅額交易
2018/11/28	100	11.65	10	11.65	11.65	90	621	14.48%
2018/11/07	10	10.10	0	0.00	10.05	10	546	1.83%
2018/11/05	2	9.98	0	0.00	9.98	2	565	0.35%
2018/11/02	8	9.72	0	0.00	9.90	8	575	1.39%
2018/10/25	0	0.00	9	9.60	9.54	-9	552	-1.63%
2018/10/09	0	0.00	2	11.80	11.90	-2	576	-0.35%
2018/09/07	0	0.00	20	13.05	12.50	-20	1,391	-1.44%
2018/08/01	10	14.15	0	0.00	14.15	10	1,932	0.52%
2018/07/30	0	0.00	2	14.10	14.05	-2	1,950	-0.10%
2018/07/19	1	14.30	0	0.00	14.20	1	1,978	0.05%
2018/07/18	10	14.70	0	0.00	14.30	10	1,985	0.50%
2018/07/06	0	0.00	130	14.58	14.95	-130	1,934	-6.72%	大賣/鉅額交易
2018/07/05	0	0.00	52	15.30	15.10	-52	1,923	-2.70%
2018/07/04	26	16.25	0	0.00	16.05	26	1,902	1.37%
2018/07/03	26	16.30	26	16.65	16.40	0	1,914	0.00%
2018/07/02	1	16.45	27	16.50	16.45	-26	1,871	-1.39%
2018/06/29	52	16.05	0	0.00	16.00	52	1,812	2.87%
2018/06/28	28	16.30	27	16.50	16.05	1	1,804	0.06%
2018/06/27	136	16.57	52	17.12	16.40	84	1,795	4.68%	大買/
2018/06/26	26	15.40	52	16.44	16.70	-26	1,615	-1.61%
2018/06/25	104	15.88	0	0.00	15.70	104	1,550	6.71%	大買/鉅額交易
2018/06/22	0	0.00	26	16.15	16.00	-26	1,549	-1.68%
2018/06/21	0	0.00	52	15.98	15.85	-52	1,529	-3.40%
2018/06/20	55	15.44	0	0.00	15.60	55	1,514	3.63%
2018/06/19	26	15.55	130	15.97	15.50	-104	1,510	-6.89%	大賣/鉅額交易
2018/06/15	130	15.75	0	0.00	15.65	130	1,441	9.02%	大買/鉅額交易
2018/06/11	0	0.00	10	16.10	16.10	-10	1,408	-0.71%
2018/06/06	10	15.55	0	0.00	15.70	10	1,356	0.74%
2018/05/10	1	14.20	0	0.00	14.10	1	1,405	0.07%
2018/04/27	1	13.30	0	0.00	13.30	1	2,060	0.05%
2018/04/10	0	0.00	1	14.75	14.60	-1	2,514	-0.04%
2018/04/03	2	15.05	0	0.00	15.00	2	2,520	0.08%
2018/04/02	0	0.00	238	15.09	15.05	-238	2,535	-9.38%	大賣/鉅額交易
2018/03/31	0	0.00	56	15.33	15.20	-56	2,544	-2.20%
2018/03/30	0	0.00	154	15.24	15.30	-154	2,551	-6.03%	大賣/鉅額交易
2018/03/29	0	0.00	262	15.29	15.25	-262	2,546	-10.29%	大賣/鉅額交易
2018/03/28	0	0.00	40	15.51	15.50	-40	2,538	-1.58%
2018/03/27	0	0.00	250	15.41	15.25	-250	2,535	-9.86%	大賣/鉅額交易
2018/03/26	2	15.55	280	15.33	15.20	-278	2,527	-11.00%	大賣/鉅額交易
2018/03/23	0	0.00	20	15.50	15.50	-20	2,535	-0.79%
2018/03/22	6	16.10	0	0.00	15.95	6	2,643	0.23%
2018/03/09	3	17.45	13	17.38	17.00	-10	2,732	-0.37%
2018/02/09	0	0.00	7	15.20	15.25	-7	3,413	-0.21%
2018/02/07	6	16.63	0	0.00	16.20	6	3,535	0.17%
2018/02/06	5	16.80	0	0.00	16.10	5	3,581	0.14%
2018/01/29	6	18.60	0	0.00	18.50	6	4,104	0.15%
2018/01/25	5	19.55	31	19.09	19.15	-26	4,038	-0.64%
2018/01/24	40	18.50	1	18.60	18.45	39	3,810	1.02%
2018/01/23	22	18.55	20	18.70	18.25	2	3,852	0.05%
2018/01/22	28	18.35	0	0.00	18.35	28	3,878	0.72%
2018/01/19	61	17.85	0	0.00	18.20	61	4,186	1.46%
2018/01/18	385	18.43	0	0.00	18.20	385	4,325	8.90%	大買/鉅額交易
2018/01/17	32	18.05	0	0.00	18.05	32	4,223	0.76%
2018/01/10	2	16.50	0	0.00	16.45	2	4,256	0.05%
2018/01/09	9	17.03	9	16.95	16.95	0	4,259	0.00%
2018/01/08	68	16.92	0	0.00	17.00	68	4,320	1.57%
2018/01/05	100	17.37	0	0.00	17.50	100	4,518	2.21%
2018/01/04	200	17.43	0	0.00	17.50	200	4,645	4.30%	大買/鉅額交易