揚智 (3041)-國泰-松江券商分點個股進出

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
22.10
漲跌
▲0.10
漲幅
+0.45%
成交量
1,134張
產業
上市半導體類股
375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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/31	0.9	22.15	0	0.00	22.10	0.9	3,288	0.03%
2024/05/30	0.1	22.49	0	0.00	22.00	0.1	3,403	0.00%
2024/05/29	36	23.09	1	23.25	22.95	35	3,546	0.99%
2024/05/28	3.1	22.30	0.2	22.41	22.60	2.9	3,596	0.08%
2024/05/27	1	21.65	14	21.42	21.75	-13	3,782	-0.34%
2024/05/24	5.1	20.90	6	20.92	21.10	-0.9	3,918	-0.02%
2024/05/23	0.2	20.96	2	20.75	20.75	-1.8	4,324	-0.04%
2024/05/22	0.6	21.31	4	21.30	21.40	-3.4	4,827	-0.07%
2024/05/21	0	0.00	1	21.05	21.15	-1	5,189	-0.02%
2024/05/20	4.2	20.95	20	20.95	20.85	-15.8	6,632	-0.24%
2024/05/17	5.4	20.87	17	20.96	20.95	-11.6	7,026	-0.17%
2024/05/16	0.5	20.73	1	20.65	20.75	-0.5	7,137	-0.01%
2024/05/15	0	0.00	1	20.65	20.70	-1	7,178	-0.01%
2024/05/14	6.7	20.60	10	20.64	20.40	-3.3	7,242	-0.05%
2024/05/13	3	20.57	1	20.70	20.70	2	7,407	0.03%
2024/05/10	38.3	19.93	2	20.25	20.15	36.3	7,626	0.48%
2024/05/09	16	20.62	0.4	20.67	20.70	15.6	7,726	0.20%
2024/05/08	1	22.60	0	0.00	22.70	1	7,732	0.01%
2024/05/07	0	22.70	0	0.00	22.40	0	7,832	0.00%
2024/05/06	2	22.60	0	0.00	22.80	2	7,854	0.03%
2024/05/03	1.2	23.10	1	23.20	23.00	0.2	7,895	0.00%
2024/05/02	2.1	23.56	1.2	23.68	23.35	0.9	7,937	0.01%
2024/04/30	1.3	22.49	1	23.00	23.00	0.3	7,987	0.00%
2024/04/29	0.2	22.18	0	0.00	22.00	0.2	8,010	0.00%
2024/04/26	0.5	22.11	5	22.10	21.90	-4.5	8,044	-0.06%
2024/04/25	0.3	21.94	1	22.15	22.15	-0.7	8,077	-0.01%
2024/04/24	0.2	21.80	0	0.00	21.75	0.2	8,128	0.00%
2024/04/23	1.1	21.35	5.3	21.44	21.30	-4.2	8,181	-0.05%
2024/04/22	1.4	21.11	3	21.10	20.80	-1.6	8,268	-0.02%
2024/04/19	3.1	21.88	3	21.75	21.90	0.1	8,304	0.00%
2024/04/18	1	22.45	0	0.00	22.50	1	8,345	0.01%
2024/04/17	0.3	22.50	0	0.00	22.85	0.3	8,389	0.00%
2024/04/16	1.6	21.68	0	0.00	21.80	1.6	8,464	0.02%
2024/04/15	1.1	22.56	0	0.00	22.60	1.1	8,499	0.01%
2024/04/12	2.1	23.44	0	0.00	23.45	2.1	8,551	0.02%
2024/04/11	3	23.33	1	23.40	23.40	2	8,614	0.02%
2024/04/10	1.1	23.46	0	0.00	23.70	1.1	8,640	0.01%
2024/04/09	6.3	23.22	0	0.00	23.35	6.3	8,670	0.07%
2024/04/08	5	23.60	1	23.60	23.45	4	8,678	0.05%
2024/04/03	0.1	23.75	11	23.76	23.75	-10.9	8,746	-0.12%
2024/04/02	2	23.95	3.3	24.01	23.75	-1.3	8,885	-0.01%
2024/04/01	1	24.10	2	24.20	24.05	-1	9,086	-0.01%
2024/03/29	2	23.70	0	0.00	23.60	2	9,274	0.02%
2024/03/28	0.1	23.63	0	0.00	23.60	0.1	9,415	0.00%
2024/03/27	1.1	24.01	0	0.00	23.90	1.1	9,453	0.01%
2024/03/26	0	24.55	0	0.00	24.40	0	9,497	0.00%
2024/03/25	1.2	24.35	9	24.48	24.25	-7.8	9,530	-0.08%
2024/03/22	2.3	24.59	12	24.53	24.50	-9.7	9,580	-0.10%
2024/03/21	52.2	24.48	38	24.58	25.00	14.2	9,671	0.15%
2024/03/20	192	23.04	90	23.16	23.35	102	9,864	1.03%	大買/鉅額交易
2024/03/19	60.2	20.58	54	21.01	21.25	6.2	9,797	0.06%
2024/03/18	3.3	22.05	39	22.05	22.05	-35.7	9,594	-0.37%
2024/03/15	1.9	24.50	0	0.00	24.50	1.9	9,738	0.02%
2024/03/13	1	27.15	103.1	27.31	27.20	-102.1	10,309	-0.99%	大賣/鉅額交易
2024/03/12	1	28.25	0	0.00	28.30	1	11,489	0.01%
2024/03/11	1	28.85	1	28.60	28.60	0	12,085	0.00%
2024/03/08	3	29.12	5	28.94	28.55	-2	12,203	-0.02%
2024/03/07	10	29.89	7	29.47	29.25	3	12,354	0.02%
2024/03/06	2	30.35	0	0.00	30.00	2	13,096	0.02%
2024/03/05	5.1	31.23	12	30.68	30.40	-6.9	13,174	-0.05%
2024/03/04	7	31.62	4	31.56	31.45	3	13,213	0.02%
2024/03/01	6	31.58	2	31.88	31.35	4	13,341	0.03%
2024/02/29	0	0.00	1	31.50	31.20	-1	13,444	-0.01%
2024/02/27	3	31.52	0	0.00	31.40	3	13,667	0.02%
2024/02/26	14.1	31.96	8	32.19	32.10	6.1	14,115	0.04%
2024/02/23	24	32.89	20	32.86	31.45	4	15,061	0.03%
2024/02/22	10	32.70	22.1	32.67	32.25	-12.1	15,866	-0.08%
2024/02/21	26	31.95	15	32.17	31.45	11	15,756	0.07%
2024/02/20	96	32.74	86	32.68	32.00	10	17,219	0.06%
2024/02/19	13	29.53	8	30.24	31.25	5	16,445	0.03%
2024/02/16	3	27.72	8.5	28.24	28.45	-5.5	16,329	-0.03%
2024/02/15	1	25.90	3	26.10	25.90	-2	16,337	-0.01%
2024/02/05	5.2	26.50	0	0.00	26.15	5.2	16,428	0.03%
2024/02/02	6	27.83	7	27.66	27.70	-1	16,637	-0.01%
2024/02/01	28.1	27.59	35	27.47	27.40	-6.9	16,723	-0.04%
2024/01/31	4	26.61	2	26.78	26.35	2	16,598	0.01%
2024/01/30	7.1	25.86	0	0.00	25.90	7.1	16,630	0.04%
2024/01/29	4.2	26.55	7	26.60	26.45	-2.8	16,548	-0.02%
2024/01/26	3	27.22	0	0.00	27.10	3	16,496	0.02%
2024/01/25	1	27.25	0	0.00	27.25	1	16,521	0.01%
2024/01/24	2.1	27.85	0	0.00	27.85	2.1	16,540	0.01%
2024/01/23	0	0.00	0.1	27.80	27.80	-0.1	16,617	0.00%
2024/01/22	3.1	27.37	1	27.55	27.45	2.1	16,603	0.01%
2024/01/19	4	27.37	0	0.00	27.20	4	16,656	0.02%
2024/01/18	8.2	27.30	5	27.25	27.25	3.2	16,800	0.02%
2024/01/17	3	27.50	2.2	28.25	27.75	0.8	17,624	0.00%
2024/01/16	3	28.42	6	28.26	28.20	-3	18,543	-0.02%
2024/01/15	5.2	28.41	1	28.10	28.75	4.2	19,054	0.02%
2024/01/12	5.1	27.59	4.5	27.66	27.45	0.6	19,686	0.00%
2024/01/11	2	28.00	0	0.00	27.95	2	20,113	0.01%
2024/01/10	0	28.30	0	0.00	28.00	0	20,314	0.00%
2024/01/09	10	28.68	13	28.57	28.40	-3	20,285	-0.01%
2024/01/08	1	29.10	3	29.73	29.10	-2	20,190	-0.01%
2024/01/04	6	30.00	1.2	29.94	29.75	4.8	20,056	0.02%
2024/01/03	15	30.14	4	30.78	30.60	11	19,977	0.06%
2024/01/02	5	30.86	4	30.90	30.75	1	19,931	0.01%
2023/12/29	5.3	31.34	0	0.00	31.05	5.3	19,880	0.03%
2023/12/28	1	32.30	0	0.00	31.45	1	19,827	0.01%
2023/12/27	29	32.35	31.1	32.24	32.05	-2.1	19,744	-0.01%
2023/12/26	35	32.31	34	32.54	31.75	1	19,591	0.01%
2023/12/25	3.1	32.10	1.2	32.63	31.15	1.9	19,366	0.01%
2023/12/22	16.2	31.42	26	31.20	31.55	-9.8	19,148	-0.05%
2023/12/21	19.2	30.59	0	0.00	30.40	19.2	18,982	0.10%
2023/12/20	0	31.10	6	31.08	31.30	-6	18,904	-0.03%
2023/12/19	4.1	30.78	3.2	30.46	30.80	0.9	18,817	0.00%
2023/12/18	4.1	31.18	6.1	31.52	31.10	-2	18,722	-0.01%
2023/12/15	31.1	32.92	29	31.99	31.75	2.1	18,612	0.01%
2023/12/14	62	33.37	75	33.72	32.85	-13	18,407	-0.07%
2023/12/13	2	31.95	8.2	32.12	32.10	-6.2	17,757	-0.03%
2023/12/12	11.1	32.05	7.1	32.46	31.95	4	17,668	0.02%
2023/12/11	20	32.53	12.1	32.58	32.55	8	17,455	0.05%
2023/12/08	33.1	33.56	25	33.69	33.00	8.1	17,233	0.05%
2023/12/07	81.1	34.42	66	34.06	32.50	15.1	16,637	0.09%
2023/12/06	19	32.07	44	32.94	33.55	-25	15,361	-0.16%
2023/12/05	4	30.61	18	30.46	30.50	-14	14,723	-0.10%
2023/12/04	9	30.73	21.3	30.67	30.50	-12.3	14,576	-0.08%
2023/12/01	160	33.11	140	33.34	31.60	20	14,336	0.14%	大買/大賣/
2023/11/30	7	31.71	6	31.68	31.60	1	13,494	0.01%
2023/11/29	10	31.58	8	31.73	31.80	2	13,345	0.01%
2023/11/28	22	32.17	14	31.95	31.75	8	13,206	0.06%
2023/11/27	14	31.78	3	31.72	31.35	11	12,953	0.09%
2023/11/24	29	32.44	18	32.49	32.80	11	12,690	0.09%
2023/11/22	91.4	33.09	110	33.38	32.70	-18.6	11,733	-0.16%	大賣/
2023/11/21	115	32.66	89.4	32.39	31.80	25.7	10,657	0.24%	大買/
2023/11/20	22	31.37	30	31.30	32.35	-8	9,444	-0.08%
2023/11/17	148	29.23	144	29.39	29.45	4	9,049	0.04%	大買/大賣/
2023/11/16	38	27.92	48	28.51	29.00	-10	7,214	-0.14%
2023/11/15	14	25.74	22.6	25.82	26.40	-8.6	6,533	-0.13%
2023/11/14	4	24.01	3	24.35	24.00	1	6,253	0.02%
2023/11/13	9	23.89	10	23.98	24.00	-1	6,126	-0.02%
2023/11/10	17	24.12	23	23.57	23.60	-6	5,984	-0.10%
2023/11/09	15.1	25.23	9	25.17	24.75	6.1	5,704	0.11%
2023/11/08	14	27.19	0	0.00	26.60	14	5,455	0.26%
2023/11/07	2	26.30	5	26.99	27.75	-3	5,347	-0.06%
2023/11/06	8	24.75	0	0.00	25.25	8	5,186	0.15%
2023/11/03	0	24.55	0	0.00	24.05	0	5,143	0.00%
2023/11/02	0	0.00	3	25.70	25.30	-3	5,097	-0.06%
2023/11/01	5	24.21	2	24.65	25.00	3	5,043	0.06%
2023/10/31	0	0.00	1	27.00	23.80	-1	4,977	-0.02%
2023/10/30	1	26.80	2	26.38	26.40	-1	4,858	-0.02%
2023/10/26	4.1	26.76	3	27.33	27.80	1	4,753	0.02%
2023/10/25	30	26.66	35.5	26.94	27.35	-5.5	4,570	-0.12%
2023/10/24	18	26.43	43	26.30	24.90	-25	3,707	-0.67%
2023/10/23	42	26.58	24	26.58	27.00	18	2,732	0.66%
2023/10/20	28	24.11	23	24.34	24.55	5	2,164	0.23%
2023/10/19	38	21.84	38.2	22.09	22.35	-0.2	1,449	-0.01%
2023/10/18	4	19.90	10	20.33	20.35	-6	972	-0.62%
2023/10/16	0	18.30	0	0.00	18.10	0	695	0.00%
2023/10/12	0	18.30	0	0.00	18.15	0	762	0.00%
2023/10/11	0.2	18.05	0	0.00	17.75	0.2	762	0.03%
2023/10/06	0.1	18.17	0	0.00	18.05	0.1	766	0.01%
2023/10/04	0	17.95	0	0.00	17.85	0	779	0.00%
2023/09/28	0.1	17.75	0	0.00	17.55	0.1	787	0.01%
2023/09/27	0.1	17.71	0	0.00	17.50	0.1	791	0.01%
2023/09/26	0	18.20	0	0.00	17.80	0	794	0.00%
2023/09/25	0.1	18.10	1	18.20	18.30	-0.9	798	-0.12%
2023/09/22	0.1	18.12	0	0.00	18.10	0.1	803	0.01%
2023/09/21	0.1	18.18	0	0.00	18.05	0.1	806	0.02%
2023/09/20	0.1	18.54	0	0.00	18.45	0.1	802	0.01%
2023/09/19	0.2	18.73	0	0.00	18.55	0.2	814	0.02%
2023/09/18	0	0.00	3	19.05	18.75	-3	835	-0.36%
2023/09/15	0	18.65	1	18.75	18.90	-1	832	-0.12%
2023/09/11	0	18.15	0	0.00	17.85	0	841	0.00%
2023/09/08	2.2	18.31	0	0.00	18.15	2.2	845	0.26%
2023/09/07	1	18.50	0	0.00	18.40	1	851	0.12%
2023/09/06	0.1	18.70	0	0.00	18.60	0.1	851	0.01%
2023/09/04	0.1	18.25	18	18.20	18.30	-17.9	845	-2.12%
2023/08/28	0	18.20	0	0.00	17.85	0	847	0.00%
2023/08/25	0.1	18.05	0	0.00	18.25	0.1	839	0.01%
2023/08/24	0	17.75	0	0.00	17.40	0	827	0.00%
2023/08/23	0.1	17.50	0	0.00	17.55	0.1	847	0.01%
2023/08/18	0.4	17.30	0	0.00	17.15	0.4	1,005	0.04%
2023/08/17	0	17.50	0	0.00	17.40	0	1,075	0.00%
2023/08/16	0.2	17.21	3	16.88	17.20	-2.8	1,078	-0.26%
2023/08/15	2.1	17.13	2	17.05	17.10	0.1	1,083	0.01%
2023/08/14	2	16.95	0.8	17.10	16.80	1.2	1,082	0.11%
2023/08/11	0	17.85	2	17.80	17.70	-2	1,069	-0.18%
2023/08/10	6.4	17.91	5	17.85	17.85	1.4	1,063	0.13%
2023/08/09	0	18.40	0	0.00	18.40	0	1,058	0.00%
2023/08/08	1	18.45	0	0.00	18.45	1	1,057	0.10%
2023/08/07	0.1	18.85	0	0.00	18.65	0.1	1,061	0.01%
2023/08/04	0.1	18.75	0	0.00	18.65	0.1	1,069	0.01%
2023/08/02	0.1	19.21	0	0.00	18.75	0.1	1,079	0.01%
2023/08/01	0.1	19.50	3	19.20	19.35	-2.9	1,072	-0.27%
2023/07/31	0.1	19.00	0	0.00	18.95	0.1	1,049	0.01%
2023/07/27	0	18.55	0	0.00	18.50	0	1,019	0.00%
2023/07/26	0.4	18.35	0	0.00	18.15	0.4	1,022	0.04%
2023/07/24	3.2	18.27	2	18.10	18.10	1.2	1,020	0.12%
2023/07/21	0.3	18.92	0	0.00	18.75	0.3	1,015	0.03%
2023/07/20	0	19.05	1	18.95	18.85	-1	1,035	-0.09%
2023/07/19	0.1	19.02	1	19.10	18.85	-0.9	1,035	-0.08%
2023/07/18	2	19.10	4	19.73	19.10	-2	1,043	-0.19%
2023/07/17	0.1	18.47	0	0.00	18.65	0.1	995	0.01%
2023/07/14	0	0.00	1	18.50	18.45	-1	996	-0.10%
2023/07/13	0	18.51	2	18.40	18.30	-2	997	-0.20%
2023/07/12	1.2	18.72	0	0.00	18.35	1.2	998	0.12%
2023/07/11	0.1	19.20	0	0.00	18.80	0.1	990	0.01%
2023/07/10	1.2	18.87	1	18.90	18.80	0.2	1,006	0.02%
2023/07/07	3	18.95	1	18.90	18.85	2	1,018	0.20%
2023/07/06	0	0.00	2	19.55	19.40	-2	1,015	-0.20%
2023/07/04	0	0.00	1	19.40	19.40	-1	1,025	-0.10%
2023/07/03	0	0.00	1	19.35	19.25	-1	1,025	-0.10%
2023/06/30	0.3	19.06	0	0.00	19.10	0.3	1,021	0.03%
2023/06/29	0.2	19.15	1	18.90	18.95	-0.8	1,032	-0.08%
2023/06/28	0.1	18.92	0	0.00	18.85	0.1	1,032	0.01%
2023/06/27	1.1	19.09	0	0.00	18.80	1.1	1,034	0.11%
2023/06/26	3.9	19.25	0	0.00	19.05	3.9	1,027	0.38%
2023/06/20	1	19.85	0	0.00	19.75	1	1,015	0.10%
2023/06/16	0.5	19.96	0	0.00	19.70	0.5	1,034	0.04%
2023/06/15	3	20.00	0	0.00	19.95	3	1,031	0.29%
2023/06/14	5	19.90	0	0.00	19.90	5	1,027	0.49%
2023/06/13	0.5	20.19	0	0.00	19.85	0.5	1,030	0.05%
2023/06/12	0	0.00	1	19.65	19.60	-1	1,027	-0.10%
2023/06/09	1	19.90	0	0.00	19.80	1	1,029	0.10%
2023/06/08	0.2	19.85	0	0.00	19.70	0.2	1,047	0.02%
2023/06/06	0	0.00	4	20.05	20.00	-4	1,063	-0.38%
2023/06/05	1	20.35	2	20.33	20.30	-1	1,071	-0.09%
2023/06/02	0	0.00	6	20.03	19.95	-6	1,066	-0.56%
2023/06/01	1	19.90	0	0.00	19.85	1	1,066	0.09%
2023/05/31	0.1	20.40	0	0.00	20.35	0.1	1,045	0.00%
2023/05/29	0	0.00	4	20.03	20.15	-4	1,018	-0.39%
2023/05/26	2.1	19.45	0	0.00	19.35	2.1	998	0.21%
2023/05/25	0.2	19.45	0	0.00	19.45	0.2	990	0.02%
2023/05/24	33	20.55	33	20.47	20.35	0	951	0.00%
2023/05/22	0.3	18.74	0	0.00	18.70	0.3	799	0.04%
2023/05/19	0.4	18.72	0	0.00	18.45	0.4	797	0.05%
2023/05/18	0.1	18.65	29	18.52	18.45	-28.9	795	-3.63%
2023/05/17	0.3	18.62	0	0.00	18.50	0.3	799	0.04%
2023/05/16	0.2	18.58	3	18.40	18.35	-2.8	797	-0.35%
2023/05/15	6	18.11	3	17.95	18.05	3	808	0.37%
2023/05/12	0.2	18.42	15	18.45	18.50	-14.9	816	-1.82%
2023/05/11	0.1	18.73	1	18.60	18.50	-0.9	827	-0.11%
2023/05/10	1.3	18.85	0	0.00	18.70	1.3	864	0.15%
2023/05/09	0.7	19.10	0	0.00	18.85	0.7	867	0.08%
2023/05/08	1.1	19.55	0	0.00	19.30	1.1	877	0.13%
2023/05/04	0.1	19.50	5	19.45	19.45	-4.9	1,144	-0.43%
2023/05/03	0.3	19.63	9	19.45	19.40	-8.7	1,145	-0.76%
2023/05/02	0	19.80	0	0.00	19.70	0	1,153	0.00%
2023/04/28	0.1	19.68	0	0.00	19.65	0.1	1,159	0.01%
2023/04/26	0.1	19.15	1	19.25	19.30	-0.9	1,152	-0.08%
2023/04/25	1.5	19.14	0	0.00	19.15	1.5	1,144	0.13%
2023/04/24	0.1	19.99	0	0.00	19.75	0.1	1,123	0.01%
2023/04/21	0.3	20.52	0	0.00	19.85	0.3	1,127	0.03%
2023/04/20	1.7	20.51	1	20.50	20.45	0.7	1,114	0.06%
2023/04/19	0.3	20.98	1	20.85	20.80	-0.8	1,103	-0.07%
2023/04/18	0	21.30	0	0.00	21.15	0	1,097	0.00%
2023/04/14	1	21.05	0	0.00	21.05	1	1,089	0.09%
2023/04/13	2.2	21.26	0	0.00	21.05	2.2	1,087	0.21%
2023/04/12	0	0.00	3	21.55	21.65	-3	1,066	-0.28%
2023/04/11	0	0.00	10	21.28	21.20	-10	1,055	-0.95%
2023/04/10	1	21.15	0	0.00	21.05	1	1,054	0.09%
2023/04/07	0	21.20	0	0.00	21.10	0	1,047	0.00%
2023/04/06	1	21.35	4	21.26	21.30	-3	1,039	-0.29%
2023/03/31	1.1	21.60	0	0.00	21.60	1.1	1,038	0.10%
2023/03/30	1.5	21.77	1.1	21.80	21.80	0.4	1,050	0.04%
2023/03/29	0	21.05	0	0.00	21.10	0	1,039	0.00%
2023/03/28	0	21.25	0	0.00	21.10	0	1,048	0.00%
2023/03/27	0	21.65	0	0.00	21.55	0	1,048	0.00%
2023/03/24	1	21.80	0	0.00	21.75	1	1,054	0.10%
2023/03/23	2.1	21.48	7	21.58	21.60	-4.9	1,054	-0.47%
2023/03/17	0.1	20.44	2	20.48	20.35	-1.9	1,052	-0.18%
2023/03/16	2.2	20.18	2	20.30	20.10	0.2	1,051	0.02%
2023/03/15	2	20.55	0	0.00	20.50	2	1,051	0.19%
2023/03/14	0.1	20.62	3	20.50	20.50	-2.9	1,054	-0.28%
2023/03/13	2.1	20.37	0	0.00	20.65	2.1	1,057	0.20%
2023/03/10	0.1	21.52	0	0.00	21.25	0.1	1,049	0.01%
2023/03/08	0	22.16	0.1	22.15	22.25	0	1,044	0.00%
2023/03/07	0	22.26	0	0.00	22.15	0	1,036	0.00%
2023/03/06	0.1	22.30	0	23.00	22.15	0.1	1,035	0.01%
2023/03/03	0.1	21.94	0	0.00	21.85	0.1	1,033	0.01%
2023/03/02	0.1	21.80	0	0.00	21.65	0.1	1,038	0.01%
2023/03/01	0.3	21.95	3	21.80	21.75	-2.7	1,039	-0.26%
2023/02/24	0.2	22.12	0	0.00	21.95	0.2	1,045	0.02%
2023/02/23	0	22.50	0	0.00	22.25	0	1,061	0.00%
2023/02/22	0.4	22.14	33	22.03	22.00	-32.6	1,075	-3.03%
2023/02/20	30	22.47	7	22.16	22.60	23	1,076	2.14%
2023/02/17	0	21.91	0	0.00	21.80	0	1,071	0.00%
2023/02/16	0	22.00	0	0.00	21.90	0	1,083	0.00%
2023/02/13	0	21.80	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	1	22.75	0	0.00	22.70	1	1,067	0.09%
2023/02/06	0	23.20	1	23.05	22.65	-1	1,019	-0.10%
2023/02/03	2	23.13	2	23.38	23.05	0	998	0.00%
2023/02/02	1	23.70	2	22.25	23.25	-1	890	-0.11%
2023/02/01	0	0.00	3	21.60	21.55	-3	740	-0.41%
2023/01/30	0.1	21.00	9	21.05	21.00	-9	737	-1.21%
2023/01/17	0	20.40	0	0.00	20.20	0	727	0.00%
2023/01/13	1	20.45	0	0.00	20.30	1	745	0.14%
2023/01/12	1.1	20.53	0	0.00	20.50	1.1	749	0.15%
2023/01/11	7	21.05	7	21.22	21.05	0	747	0.00%
2023/01/10	0	0.00	4	21.00	20.95	-4	742	-0.54%
2023/01/06	2	20.35	2	20.40	20.60	0	765	0.00%
2023/01/05	1	20.55	0	0.00	20.20	1	811	0.12%
2023/01/04	0	20.60	0	0.00	20.50	0	813	0.00%
2023/01/03	0	20.45	0	0.00	20.60	0	825	0.00%
2022/12/30	0	20.50	0	0.00	20.50	0	827	0.00%
2022/12/29	2	20.70	0	0.00	20.65	2	827	0.24%
2022/12/28	4	21.08	1	21.20	21.00	3	832	0.36%
2022/12/23	0	21.00	0	0.00	21.10	0	854	0.00%
2022/12/22	1	20.65	1	20.80	21.05	0	861	0.00%
2022/12/19	0.1	20.95	0	0.00	20.90	0.1	900	0.01%
2022/12/16	1	21.80	0	0.00	21.30	1	901	0.11%
2022/12/14	0	0.00	2	22.35	22.35	-2	899	-0.22%
2022/12/05	0	0.00	1	22.20	22.05	-1	882	-0.11%
2022/12/02	0	0.00	2	22.03	22.05	-2	875	-0.23%
2022/11/30	0	21.70	0	0.00	21.50	0	885	0.00%
2022/11/21	0	0.00	4	20.90	20.60	-4	914	-0.44%
2022/11/17	0	0.00	4	20.15	20.20	-4	920	-0.43%
2022/11/14	0	19.40	0	0.00	19.45	0	932	0.00%
2022/11/09	4.1	19.21	0	0.00	19.35	4.1	975	0.42%
2022/11/08	0	19.10	0	0.00	18.80	0	1,008	0.00%
2022/10/28	9.1	17.40	0	0.00	17.35	9.1	1,077	0.84%
2022/10/26	0	17.60	0	0.00	17.75	0	1,096	0.00%
2022/10/24	0	0.00	9	17.60	17.90	-9	1,107	-0.81%
2022/10/21	6	17.30	0	0.00	17.10	6	1,110	0.54%
2022/10/20	0	17.95	0	0.00	17.60	0	1,123	0.00%
2022/10/17	1	17.10	0	0.00	18.20	1	1,176	0.08%
2022/10/14	23.1	18.00	0	0.00	18.00	23.1	1,221	1.89%
2022/10/13	19	18.43	30	17.68	16.95	-11	1,318	-0.83%
2022/10/12	0	0.00	1	18.70	18.80	-1	1,319	-0.08%
2022/10/11	2	19.03	18	19.12	18.95	-16	1,534	-1.04%
2022/10/07	1	20.20	0	0.00	20.30	1	1,552	0.06%
2022/10/05	4.2	20.74	0	0.00	20.40	4.2	1,571	0.27%
2022/10/04	0.1	20.55	0	0.00	20.50	0.1	1,578	0.00%
2022/09/30	0	0.00	13	19.48	20.10	-13	1,586	-0.82%
2022/09/29	0	0.00	1	19.65	19.55	-1	1,598	-0.06%
2022/09/28	51.3	19.71	0	0.00	18.70	51.3	1,608	3.19%
2022/09/27	11.2	19.71	4	20.00	20.15	7.2	1,603	0.45%
2022/09/26	0.1	20.63	40	20.13	20.00	-39.9	1,602	-2.49%
2022/09/23	9	21.77	0	0.00	21.50	9	1,610	0.56%
2022/09/22	4	21.40	12	21.90	21.90	-8	1,629	-0.49%
2022/09/21	13.1	21.75	4	21.95	21.75	9.1	1,630	0.56%
2022/09/20	27	22.40	0	0.00	22.10	27	1,628	1.66%
2022/09/19	0	22.50	0	0.00	22.10	0	1,637	0.00%
2022/09/16	0	23.30	0	0.00	22.65	0	1,636	0.00%
2022/09/14	0.1	22.89	15	22.50	22.75	-14.9	1,650	-0.90%
2022/09/13	10	23.00	33	22.90	22.95	-23	1,657	-1.39%
2022/09/12	0	23.30	0	24.40	23.00	0	1,671	0.00%
2022/09/08	0	23.00	0	0.00	23.05	0	1,673	0.00%
2022/09/05	0	24.75	0	0.00	23.70	0	1,677	0.00%
2022/09/01	0	24.80	0	0.00	24.60	0	1,684	0.00%
2022/08/30	0	25.20	0	0.00	25.05	0	1,690	0.00%
2022/08/29	2	24.78	0	0.00	24.75	2	1,690	0.12%
2022/08/26	19	25.97	0	0.00	25.65	19	1,690	1.13%
2022/08/25	2	25.90	3	25.70	25.80	-1	1,683	-0.06%
2022/08/24	1	25.20	0	0.00	25.05	1	1,649	0.06%
2022/08/22	0.1	24.80	0	0.00	24.80	0.1	1,658	0.01%
2022/08/17	0	0.00	3	25.55	25.60	-3	1,651	-0.18%
2022/08/16	0	25.50	0	0.00	25.15	0	1,649	0.00%
2022/08/15	3.1	25.37	2	25.30	25.30	1.1	1,632	0.06%
2022/08/12	0	0.00	1	24.95	25.05	-1	1,598	-0.06%
2022/08/11	0	0.00	3	24.57	24.40	-3	1,580	-0.19%
2022/08/09	0	24.55	0	0.00	24.55	0	1,624	0.00%
2022/08/03	0	0.00	3	23.98	23.45	-3	1,649	-0.18%
2022/08/02	3.1	23.77	0	0.00	23.80	3.1	1,662	0.19%
2022/08/01	15	24.50	0	0.00	24.55	15	1,664	0.90%
2022/07/28	2	24.43	6	24.55	24.50	-4	1,707	-0.23%
2022/07/26	2.2	24.50	1	23.95	23.95	1.2	1,701	0.07%
2022/07/22	0	0.00	3	24.77	24.80	-3	1,716	-0.17%
2022/07/21	3	24.87	2	24.68	25.05	1	1,768	0.06%
2022/07/20	8	24.78	4	24.90	24.50	4	1,738	0.23%
2022/07/19	7.1	24.62	2	24.65	24.30	5.1	1,685	0.30%
2022/07/18	2	25.65	0	0.00	24.95	2	1,672	0.12%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/07/14	0	0.00	10	23.00	23.10	-10	1,460	-0.68%
2022/07/12	24	22.14	0	0.00	21.95	24	1,517	1.58%
2022/07/11	0	23.40	0	0.00	23.00	0	1,538	0.00%
2022/07/08	0.1	23.19	0	0.00	22.90	0.1	1,546	0.01%
2022/07/07	32	22.48	3	22.55	22.70	29	1,549	1.87%
2022/07/06	33	22.22	52	22.13	21.45	-19	1,553	-1.22%
2022/07/05	7	22.09	12	22.51	22.65	-5	1,572	-0.32%
2022/06/30	1	22.95	40	23.39	22.95	-39	1,592	-2.45%
2022/06/29	0	24.60	13	24.35	24.40	-13	1,585	-0.82%
2022/06/24	0	24.70	0	0.00	24.55	0	1,797	0.00%
2022/06/23	10	24.60	0	0.00	24.55	10	1,863	0.54%
2022/06/22	1	24.51	0	0.00	24.45	1	1,912	0.05%
2022/06/21	5	24.86	0	0.00	25.75	5	1,965	0.26%
2022/06/20	46	24.83	5	24.80	24.30	41	2,094	1.96%
2022/06/17	0.1	25.80	15	25.20	25.40	-15	2,116	-0.71%
2022/06/16	0	27.10	45	27.19	26.00	-45	2,222	-2.02%
2022/06/15	3	26.85	0	0.00	26.85	3	2,269	0.13%
2022/06/14	1	26.50	0	0.00	27.25	1	2,351	0.04%
2022/06/13	10.3	27.11	0	0.00	27.05	10.3	2,387	0.43%
2022/06/10	2	28.55	0	0.00	28.35	2	2,424	0.08%
2022/06/09	1	29.05	3	29.07	29.05	-2	2,456	-0.08%
2022/06/08	3	29.38	1	29.30	29.30	2	2,481	0.08%
2022/06/06	1	28.95	0	0.00	28.90	1	2,540	0.04%
2022/05/27	0.1	28.60	0	0.00	28.60	0.1	2,715	0.01%
2022/05/26	1	29.00	0	0.00	28.65	1	2,753	0.04%
2022/05/25	2	29.70	2	29.60	29.45	0	2,803	0.00%
2022/05/24	3	29.13	0	0.00	28.55	3	2,880	0.10%
2022/05/23	0.1	29.55	3	29.45	29.45	-2.9	2,895	-0.10%
2022/05/17	0	0.00	3	28.90	29.30	-3	3,199	-0.09%
2022/05/13	0	0.00	1	27.60	27.60	-1	3,865	-0.03%
2022/05/09	2	27.10	31	27.05	26.90	-29	4,615	-0.63%
2022/05/06	0	28.10	0	0.00	27.95	0	4,680	0.00%
2022/05/05	2	27.95	4	28.33	28.30	-2	4,757	-0.04%
2022/05/03	2	26.75	0	0.00	26.95	2	4,946	0.04%
2022/04/27	3.1	25.48	5	25.05	26.00	-1.9	5,861	-0.03%
2022/04/26	0.2	27.16	0	0.00	26.80	0.2	5,869	0.00%
2022/04/25	11.2	26.87	1	27.85	27.00	10.2	5,982	0.17%
2022/04/22	2	29.00	0	0.00	28.60	2	6,040	0.03%
2022/04/20	4.1	29.87	0	0.00	29.65	4.1	6,246	0.07%
2022/04/18	0	0.00	1	29.40	29.25	-1	6,768	-0.01%
2022/04/15	2	30.20	0	0.00	29.90	2	6,927	0.03%
2022/04/14	1	31.20	0	0.00	30.95	1	7,199	0.01%
2022/04/13	4	31.55	0	0.00	31.60	4	7,407	0.05%
2022/04/12	0	31.25	2	31.20	30.90	-2	7,741	-0.03%
2022/04/11	14	31.20	0	0.00	31.05	14	8,090	0.17%
2022/04/08	1	32.35	1	32.50	32.90	0	8,425	0.00%
2022/04/07	66	33.14	1	32.45	32.00	65	8,957	0.73%
2022/04/06	12	32.98	0	0.00	33.15	12	10,620	0.11%
2022/03/31	1	33.95	1	33.55	33.95	0	13,039	0.00%
2022/03/30	12	34.21	2	34.18	34.05	10	13,834	0.07%
2022/03/29	6	33.92	1	33.70	33.50	5	14,102	0.04%
2022/03/28	1	34.55	5	35.03	35.00	-4	14,709	-0.03%
2022/03/24	3.1	35.09	1	34.75	34.60	2.1	16,371	0.01%
2022/03/23	12	34.98	17	35.05	34.95	-5	16,647	-0.03%
2022/03/21	13	33.98	6	34.33	33.70	7	16,884	0.04%
2022/03/18	2	33.55	2	34.10	34.10	0	16,919	0.00%
2022/03/17	3	33.27	20	33.18	33.50	-17	16,932	-0.10%
2022/03/15	10	31.65	0	0.00	31.20	10	17,022	0.06%
2022/03/14	1	32.75	1	33.20	33.15	0	17,084	0.00%
2022/03/11	0	0.00	1	32.90	32.75	-1	17,156	-0.01%
2022/03/10	1	32.25	1	32.35	32.70	0	17,224	0.00%
2022/03/09	0	30.90	0	0.00	31.55	0	17,392	0.00%
2022/03/08	3	30.53	3	30.85	30.20	0	17,524	0.00%
2022/03/07	1	31.01	36	31.13	31.00	-35	17,583	-0.20%
2022/03/04	0	0.00	1	32.65	32.55	-1	17,651	-0.01%
2022/03/02	10	32.80	2	32.75	33.15	8	17,964	0.04%
2022/03/01	3	32.90	1	32.85	33.20	2	18,097	0.01%
2022/02/25	2.1	31.53	0	0.00	31.60	2.1	18,323	0.01%
2022/02/24	5.3	31.11	38	31.09	30.75	-32.7	18,735	-0.17%
2022/02/23	7	32.86	2	33.05	32.75	5	19,058	0.03%
2022/02/22	6.1	32.66	0	0.00	32.30	6.1	19,718	0.03%
2022/02/21	1	33.50	0	0.00	33.55	1	21,091	0.00%
2022/02/18	3	34.10	2	34.13	34.05	1	22,449	0.00%
2022/02/17	12.1	34.27	10	34.44	33.75	2.1	23,092	0.01%
2022/02/16	18.6	34.77	6	35.00	35.00	12.6	23,287	0.05%
2022/02/15	25	35.26	16.1	35.22	34.90	8.9	23,019	0.04%
2022/02/14	8	38.86	4	38.69	38.75	4	22,629	0.02%
2022/02/11	8	39.57	17	39.27	39.80	-9	22,499	-0.04%
2022/02/10	6.1	38.59	1	38.40	38.40	5.1	22,273	0.02%
2022/02/09	8	38.59	8	38.45	38.80	0	22,115	0.00%
2022/02/08	1	36.45	9	36.94	37.30	-8	21,923	-0.04%
2022/02/07	2	35.38	4	35.75	36.05	-2	21,854	-0.01%
2022/01/26	14	34.81	2	35.28	34.70	12	21,781	0.06%
2022/01/25	32	36.25	2	35.35	35.50	30	21,700	0.14%
2022/01/24	8	36.08	298	35.72	36.30	-290	21,606	-1.34%	大賣/鉅額交易
2022/01/21	20	39.24	36	38.90	37.80	-16	21,502	-0.07%
2022/01/20	21	39.13	29	39.39	40.35	-8	21,161	-0.04%
2022/01/19	1	37.75	8	37.70	37.85	-7	20,752	-0.03%
2022/01/18	4	38.09	3	37.47	37.20	1	20,681	0.00%
2022/01/17	3	36.20	7	36.41	37.30	-4	20,552	-0.02%
2022/01/14	7	36.14	2	36.35	35.95	5	20,443	0.02%
2022/01/13	10	36.90	4	36.93	37.10	6	20,335	0.03%
2022/01/12	11	37.47	6	37.83	37.45	5	20,214	0.02%
2022/01/11	17	38.69	21	39.28	37.55	-4	20,073	-0.02%
2022/01/10	16	38.54	69	38.32	38.45	-53	19,660	-0.27%
2022/01/07	35	37.85	34	37.61	37.35	1	19,465	0.01%
2022/01/06	8	39.17	12.3	39.09	39.50	-4.3	19,166	-0.02%
2022/01/05	20	40.16	32	40.56	39.50	-12	18,951	-0.06%
2022/01/04	24.1	40.65	19	40.86	40.25	5.1	18,610	0.03%
2022/01/03	32	41.80	20	41.47	41.15	12	18,251	0.07%
2021/12/30	78.5	41.79	64	41.67	41.95	14.5	17,911	0.08%
2021/12/29	449	43.23	205	42.74	42.10	244	17,373	1.40%	大買/大賣/鉅額交易
2021/12/28	125.7	42.06	97	41.56	40.50	28.7	15,699	0.18%	大買/
2021/12/27	23.2	40.27	39.1	41.61	42.70	-15.9	14,005	-0.11%
2021/12/24	54	39.47	56	39.45	38.85	-2	13,294	-0.02%
2021/12/23	29	38.53	53	38.46	37.80	-24	12,482	-0.19%
2021/12/22	70	38.71	81	38.82	38.50	-11	12,182	-0.09%
2021/12/21	151	37.75	91	37.86	38.45	60	11,477	0.52%	大買/
2021/12/20	42	35.90	48.5	36.05	36.05	-6.5	10,414	-0.06%
2021/12/17	37.5	34.12	4	35.05	33.65	33.5	9,733	0.34%
2021/12/16	9	35.27	18	34.99	36.05	-9	9,412	-0.10%
2021/12/15	0	0.00	1	33.05	32.80	-1	9,053	-0.01%
2021/12/14	3	32.48	1	31.90	32.30	2	9,050	0.02%
2021/12/13	0	0.00	3	34.23	34.20	-3	8,968	-0.03%
2021/12/10	2	33.48	1	34.65	33.30	1	8,917	0.01%
2021/12/09	0	0.00	1	33.75	34.50	-1	8,842	-0.01%
2021/12/08	1	34.00	15	33.71	33.95	-14	8,733	-0.16%
2021/12/07	7	32.91	0	0.00	32.60	7	8,647	0.08%
2021/12/06	1	33.55	2	33.70	33.40	-1	8,549	-0.01%
2021/12/03	1	34.55	4	34.94	34.55	-3	8,465	-0.04%
2021/12/02	7	33.69	3	34.35	33.55	4	8,302	0.05%
2021/12/01	2	34.40	0	0.00	34.80	2	8,172	0.02%
2021/11/30	9	34.01	5	33.76	33.90	4	8,102	0.05%
2021/11/29	5	33.07	0	0.00	33.10	5	8,091	0.06%
2021/11/26	1	33.15	28	33.90	32.85	-27	7,950	-0.34%
2021/11/25	9	35.14	2	34.75	34.80	7	7,753	0.09%
2021/11/24	13	35.38	13	35.00	35.90	0	7,591	0.00%
2021/11/23	21	36.26	41	35.48	34.95	-20	7,330	-0.27%
2021/11/22	25	38.91	22	38.92	38.80	3	6,895	0.04%
2021/11/19	47	38.16	69	38.04	39.20	-22	6,507	-0.34%
2021/11/18	200.1	39.46	163	39.02	38.50	37.1	5,837	0.64%	大買/大賣/
2021/11/17	86	36.19	63.2	36.32	37.60	22.8	4,400	0.52%
2021/11/16	38	34.18	10	34.03	34.20	28	3,005	0.93%
2021/11/15	4	31.09	11	30.50	31.10	-7	2,274	-0.31%
2021/11/12	4	28.90	4	29.20	28.75	0	1,980	0.00%
2021/11/11	4	28.94	1	28.65	28.60	3	2,165	0.14%
2021/11/10	2	29.00	7	28.98	29.45	-5	2,166	-0.23%
2021/11/09	1	28.00	3	28.22	28.00	-2	2,124	-0.09%
2021/11/08	0	0.00	1	27.70	27.75	-1	2,136	-0.05%
2021/11/05	0	27.70	1	27.55	27.50	-1	2,181	-0.04%
2021/11/04	0	0.00	7	27.85	27.85	-7	2,219	-0.32%
2021/11/03	0.5	27.05	0	0.00	27.50	0.5	2,245	0.02%
2021/11/02	6.2	27.74	2	28.25	27.25	4.2	2,299	0.18%
2021/11/01	2	28.33	2	28.10	28.00	0	2,317	0.00%
2021/10/29	0	0.00	4	28.36	28.45	-4	2,317	-0.17%
2021/10/28	5	27.68	1	27.50	27.40	4	2,345	0.17%
2021/10/27	2	27.10	5	26.98	27.15	-3	2,349	-0.13%
2021/10/26	1	26.95	1	26.80	26.45	0	2,400	0.00%
2021/10/22	7	26.06	0	0.00	26.40	7	2,489	0.28%
2021/10/19	2	25.45	0	0.00	25.90	2	3,176	0.06%
2021/10/18	0	25.25	0	0.00	25.35	0	3,608	0.00%
2021/10/15	3	25.05	0	0.00	24.95	3	3,854	0.08%
2021/10/14	1	24.70	0	0.00	24.65	1	3,934	0.03%
2021/10/13	1	24.50	0	0.00	24.70	1	3,973	0.03%
2021/10/06	48	24.06	0	0.00	23.70	48	5,063	0.95%
2021/10/05	1	23.50	2	23.00	24.30	-1	5,241	-0.02%
2021/10/04	0	24.60	12	23.86	23.50	-12	5,255	-0.23%
2021/10/01	8	25.37	4	25.15	24.35	4	5,272	0.08%
2021/09/29	3	25.70	36	25.55	25.50	-33	5,263	-0.63%
2021/09/28	4	26.56	11	26.59	26.50	-7	5,300	-0.13%
2021/09/27	3	27.45	2	27.45	27.10	1	5,290	0.02%
2021/09/24	1	27.00	12	27.18	27.00	-11	5,293	-0.21%
2021/09/22	21	26.69	1	26.70	26.80	20	5,317	0.38%
2021/09/17	2	27.08	1	26.80	27.35	1	5,323	0.02%
2021/09/16	1	27.15	24	27.19	27.05	-23	5,331	-0.43%
2021/09/15	22	28.27	0	0.00	28.15	22	5,410	0.41%
2021/09/14	1	29.10	0	0.00	28.95	1	5,463	0.02%
2021/09/13	3	29.52	0	0.00	29.30	3	5,467	0.05%
2021/09/10	1	29.95	12	29.70	30.25	-11	5,451	-0.20%
2021/09/09	0	0.00	4	28.91	29.20	-4	5,430	-0.07%
2021/09/08	6	29.17	1	29.30	28.35	5	5,440	0.09%
2021/09/07	0	0.00	1	29.10	28.90	-1	5,441	-0.02%
2021/09/06	2	29.88	2	30.73	29.10	0	5,416	0.00%
2021/09/03	1	30.50	0	0.00	30.25	1	5,398	0.02%
2021/09/02	9	30.52	7	30.66	30.15	2	5,393	0.04%
2021/09/01	1	29.80	2	30.18	30.15	-1	5,312	-0.02%
2021/08/27	0	0.00	2	28.93	28.80	-2	5,387	-0.04%
2021/08/26	1	29.10	2	28.88	29.00	-1	5,391	-0.02%
2021/08/25	2	28.25	7	28.09	28.45	-5	5,395	-0.09%
2021/08/24	1	26.85	2	27.23	27.00	-1	5,391	-0.02%
2021/08/23	0	0.00	4	26.78	27.05	-4	5,400	-0.07%
2021/08/20	1	25.75	0	26.30	25.75	1	5,402	0.02%
2021/08/18	0	0.00	1	26.80	27.40	-1	5,390	-0.02%
2021/08/17	4	27.74	0	0.00	26.55	4	5,404	0.07%
2021/08/16	2	27.50	1	28.05	26.90	1	5,210	0.02%
2021/08/12	1	29.25	0	0.00	29.35	1	5,205	0.02%
2021/08/11	0.7	28.60	0	0.00	28.30	0.7	5,234	0.01%
2021/08/10	4	30.05	4	29.85	29.55	0	5,218	0.00%
2021/08/06	3	30.83	1	31.20	30.65	2	5,251	0.04%
2021/08/05	1	30.60	2	30.90	30.50	-1	5,237	-0.02%
2021/08/04	1	30.90	2	30.45	30.40	-1	5,317	-0.02%
2021/08/03	27	30.95	26	30.67	30.70	1	5,392	0.02%
2021/08/02	1	29.90	2	29.95	29.70	-1	5,327	-0.02%
2021/07/30	1	29.80	2	30.15	29.65	-1	5,358	-0.02%
2021/07/29	3	29.63	3	29.60	29.45	0	5,364	0.00%
2021/07/28	3	29.32	27	30.61	29.05	-24	5,426	-0.44%
2021/07/27	47.1	31.43	12	30.69	30.40	35.1	5,510	0.64%
2021/07/26	12.1	32.39	11.1	33.43	31.95	1	5,751	0.02%
2021/07/23	23	31.87	23	32.14	32.75	0	5,687	0.00%
2021/07/22	41.1	31.41	51	31.67	32.15	-9.9	5,445	-0.18%
2021/07/21	12	30.28	9	30.38	29.85	3	5,087	0.06%
2021/07/20	2	28.70	5	28.79	28.60	-3	4,914	-0.06%
2021/07/19	2	29.03	0	0.00	29.00	2	4,937	0.04%
2021/07/16	21	29.41	13	29.26	29.55	8	4,978	0.16%
2021/07/15	65	32.02	70	31.71	29.75	-5	5,020	-0.10%
2021/07/14	3	28.57	8	29.54	31.00	-5	4,303	-0.12%
2021/07/13	26	29.87	5	29.93	29.20	21	4,212	0.50%
2021/07/12	15	29.53	6	29.55	30.00	9	4,084	0.22%
2021/07/09	1	27.90	1	28.35	28.40	0	3,924	0.00%
2021/07/08	9	28.17	6	28.35	28.15	3	3,980	0.08%
2021/07/06	2	28.40	0	0.00	27.95	2	4,063	0.05%
2021/07/05	3	28.38	4	28.55	28.30	-1	4,169	-0.02%
2021/07/01	0	0.00	1	27.90	27.10	-1	4,503	-0.02%
2021/06/30	1.1	27.47	3	27.58	27.45	-1.9	4,548	-0.04%
2021/06/28	1	27.65	5	27.87	28.00	-4	4,656	-0.09%
2021/06/25	0	0.00	31	28.14	28.00	-31	4,653	-0.67%
2021/06/24	39	28.37	3	28.03	28.50	36	4,636	0.78%
2021/06/23	0	0.00	6	27.03	27.70	-6	4,510	-0.13%
2021/06/22	2	26.38	0	0.00	26.25	2	4,483	0.04%
2021/06/21	1	26.40	0	0.00	26.20	1	4,503	0.02%
2021/06/17	0	0.00	3	27.20	27.50	-3	4,659	-0.06%
2021/06/11	0	0.00	1	27.70	27.30	-1	4,847	-0.02%
2021/06/10	5	27.37	5	27.59	27.55	0	5,292	0.00%
2021/06/09	3	27.35	0	0.00	27.00	3	5,406	0.06%
2021/06/07	0	0.00	7	26.45	26.40	-7	5,427	-0.13%
2021/06/04	10	26.90	10	26.39	26.30	0	5,450	0.00%
2021/06/03	2	27.30	0	0.00	27.20	2	5,382	0.04%
2021/06/02	5	27.50	0	0.00	26.90	5	5,431	0.09%
2021/05/31	8	26.80	8	26.52	26.50	0	5,655	0.00%
2021/05/28	0	0.00	1	26.10	26.05	-1	5,667	-0.02%
2021/05/27	1	25.50	1	26.35	25.65	0	5,669	0.00%
2021/05/24	4	23.95	0	0.00	24.85	4	5,695	0.07%
2021/05/20	3	23.80	0	0.00	23.30	3	5,729	0.05%
2021/05/19	2	23.40	0	0.00	23.95	2	5,765	0.03%
2021/05/17	0	0.00	1	20.70	20.60	-1	5,872	-0.02%
2021/05/14	3	23.37	1	23.60	22.85	2	5,832	0.03%
2021/05/13	4	22.95	0	0.00	22.95	4	5,788	0.07%
2021/05/12	1	23.10	3	23.07	22.95	-2	5,759	-0.03%
2021/05/11	1	26.90	2	26.88	25.50	-1	5,694	-0.02%
2021/05/10	1	28.20	0	0.00	27.75	1	5,618	0.02%
2021/05/07	4	28.05	4	28.36	28.70	0	5,622	0.00%
2021/05/06	1	27.60	7	27.74	27.60	-6	5,592	-0.11%
2021/05/05	6	28.90	1	28.85	28.00	5	5,559	0.09%
2021/05/04	0	0.00	2	30.70	28.95	-2	5,481	-0.04%
2021/05/03	25	31.87	3	34.67	31.50	22	5,347	0.41%
2021/04/29	10	34.08	13	34.77	35.00	-3	5,012	-0.06%
2021/04/28	6	32.15	30	31.99	31.85	-24	4,911	-0.49%
2021/04/27	22	32.05	12	32.54	31.35	10	4,868	0.21%
2021/04/26	18	31.94	2	32.35	31.50	16	4,819	0.33%
2021/04/23	28	31.07	34	31.89	31.45	-6	4,781	-0.13%
2021/04/22	14	31.56	6	31.65	30.20	8	4,736	0.17%
2021/04/21	13	31.21	19	31.73	31.75	-6	4,716	-0.13%
2021/04/20	2	30.55	10	30.50	30.85	-8	4,625	-0.17%
2021/04/19	0.1	29.90	16	29.85	30.00	-15.9	4,658	-0.34%
2021/04/15	2	29.92	0	0.00	30.45	2	4,835	0.04%
2021/04/14	4	29.44	3.3	30.09	29.75	0.8	4,875	0.02%
2021/04/13	2	31.50	10	31.70	30.65	-8	4,971	-0.16%
2021/04/12	3	31.70	2	31.73	31.40	1	5,074	0.02%
2021/04/09	0	32.40	0	0.00	31.45	0	5,308	0.00%
2021/04/08	7.3	32.37	23	32.48	32.50	-15.8	5,258	-0.30%
2021/04/07	0	0.00	10	31.57	31.55	-10	5,053	-0.20%
2021/04/06	3	30.80	4	31.05	30.80	-1	4,980	-0.02%
2021/04/01	0	0.00	4	30.15	30.55	-4	5,039	-0.08%
2021/03/31	2	30.55	12	30.43	30.25	-10	5,029	-0.20%
2021/03/29	3	29.70	1	29.75	29.50	2	5,081	0.04%
2021/03/26	8	29.48	10	29.35	29.45	-2	5,136	-0.04%
2021/03/24	0	30.20	0	0.00	29.55	0	5,198	0.00%
2021/03/23	1	29.80	1	29.75	29.80	0	5,216	0.00%
2021/03/22	6	30.36	9	30.74	30.75	-3	5,186	-0.06%
2021/03/19	0	0.00	4	29.65	30.15	-4	5,115	-0.08%
2021/03/18	1	29.90	5	30.23	29.95	-4	5,102	-0.08%
2021/03/17	39	30.55	196	29.96	29.85	-157	5,176	-3.03%	大賣/鉅額交易
2021/03/16	210	31.37	38	33.48	31.05	172	5,162	3.33%	大買/鉅額交易
2021/03/15	2	29.20	35	29.87	30.65	-33	4,861	-0.68%
2021/03/12	0	0.00	1	28.10	27.90	-1	5,045	-0.02%
2021/03/11	0	0.00	1	27.45	27.70	-1	5,136	-0.02%
2021/03/10	10	27.26	12	27.14	27.25	-2	5,216	-0.04%
2021/03/09	2	26.88	0	0.00	26.75	2	5,271	0.04%
2021/03/08	3	27.97	0	0.00	27.60	3	5,408	0.06%
2021/03/05	47	28.79	48	29.02	28.50	-1	5,581	-0.02%
2021/03/04	40	28.66	43	28.80	28.60	-3	5,586	-0.05%
2021/03/03	1	27.80	1	28.35	27.85	0	5,597	0.00%
2021/03/02	1	28.45	0	0.00	28.35	1	5,806	0.02%
2021/02/26	0	0.00	2	28.30	28.45	-2	6,243	-0.03%
2021/02/24	0	0.00	7	29.35	28.65	-7	7,997	-0.09%
2021/02/22	0	0.00	1	29.00	28.90	-1	9,334	-0.01%
2021/02/19	4	29.04	0	0.00	29.15	4	9,409	0.04%
2021/02/18	0	0.00	1	28.25	29.95	-1	9,480	-0.01%
2021/02/17	6	27.68	2	27.85	28.20	4	9,364	0.04%
2021/02/05	3	26.98	0	0.00	26.90	3	9,352	0.03%
2021/02/02	4	27.30	4	26.75	26.70	0	9,535	0.00%
2021/02/01	14	25.65	2	25.25	25.95	12	9,590	0.13%
2021/01/29	0	0.00	1	26.35	25.65	-1	9,685	-0.01%
2021/01/28	5	27.00	0	0.00	26.60	5	9,714	0.05%
2021/01/27	0	0.00	1	27.80	27.40	-1	9,929	-0.01%
2021/01/26	1	27.60	0	0.00	27.20	1	10,009	0.01%
2021/01/22	0	0.00	1	27.05	27.40	-1	10,238	-0.01%
2021/01/20	7	27.25	0	0.00	26.80	7	10,967	0.06%
2021/01/19	0	0.00	1	28.70	28.30	-1	11,098	-0.01%
2021/01/18	1	27.70	1	28.10	28.20	0	11,831	0.00%
2021/01/15	6	28.65	0	0.00	28.60	6	12,225	0.05%
2021/01/14	0	0.00	7	29.48	29.65	-7	12,507	-0.06%
2021/01/13	12	28.82	5	28.89	28.80	7	12,598	0.06%
2021/01/12	39	28.71	17	28.41	28.35	22	12,580	0.17%
2021/01/11	15	29.20	1.7	28.99	29.10	13.3	12,496	0.11%
2021/01/08	1.2	30.30	2	30.75	30.45	-0.8	12,341	-0.01%
2021/01/07	2	30.38	2	30.70	30.60	0	12,288	0.00%
2021/01/06	112.3	32.34	100	30.50	30.40	12.3	12,229	0.10%	大買/
2021/01/05	3.1	32.89	11	32.85	32.35	-7.9	12,069	-0.07%
2021/01/04	8.1	32.80	14.2	32.54	33.50	-6.1	12,059	-0.05%
2020/12/31	3	32.05	9	31.80	31.30	-6	11,798	-0.05%
2020/12/30	20	31.86	29	31.62	31.55	-9	11,785	-0.08%
2020/12/29	6	30.82	2	31.35	30.60	4	11,705	0.03%
2020/12/28	6	31.53	1	32.15	31.45	5	11,649	0.04%
2020/12/25	12	31.35	0	0.00	31.60	12	11,527	0.10%
2020/12/24	0	0.00	3	31.20	31.30	-3	11,481	-0.03%
2020/12/23	0	30.50	15	30.94	31.10	-15	11,414	-0.13%
2020/12/22	20	30.74	109	30.83	30.00	-89	11,371	-0.78%	大賣/
2020/12/21	2	29.40	2	30.75	30.50	0	11,318	0.00%
2020/12/18	0	0.00	1	30.40	30.30	-1	11,252	-0.01%
2020/12/17	1	30.30	0	0.00	30.40	1	11,232	0.01%
2020/12/16	0	0.00	3	30.70	30.50	-3	11,203	-0.03%
2020/12/15	1	30.45	1	30.05	30.10	0	11,195	0.00%
2020/12/14	3	30.95	5.1	31.38	31.10	-2.1	11,158	-0.02%
2020/12/11	5	30.95	5.1	30.74	30.75	-0.1	11,187	0.00%
2020/12/10	0.2	31.50	0	0.00	31.80	0.2	11,294	0.00%
2020/12/09	34	32.50	36	32.26	32.25	-2	11,269	-0.02%
2020/12/08	0	0.00	60	32.11	32.35	-60	11,115	-0.54%
2020/12/07	105	30.78	123	30.26	30.35	-18	10,796	-0.17%	大買/大賣/
2020/12/04	0	0.00	5	31.08	30.90	-5	10,693	-0.05%
2020/12/03	18.3	30.96	13	31.02	30.70	5.3	10,603	0.05%
2020/12/02	55.4	31.29	28	31.01	31.00	27.4	10,529	0.26%
2020/12/01	14.2	31.74	42	31.86	32.30	-27.8	10,377	-0.27%
2020/11/30	55	31.02	48	31.08	30.80	7	10,174	0.07%
2020/11/27	10	31.80	10	31.38	31.60	0	10,085	0.00%
2020/11/26	15.2	31.98	3.1	31.81	31.60	12.1	9,960	0.12%
2020/11/25	146.2	32.34	116.1	32.13	32.90	30.1	9,749	0.31%	大買/大賣/
2020/11/24	73	33.17	8	33.46	32.35	65	9,307	0.70%
2020/11/23	89.2	35.51	93	35.38	34.45	-3.8	8,807	-0.04%
2020/11/20	57	34.12	21	34.24	34.25	36	7,540	0.48%
2020/11/19	104	29.35	39	30.28	32.05	65	6,443	1.01%	大買/
2020/11/18	13	29.06	5	28.85	29.15	8	6,167	0.13%
2020/11/17	18	28.87	5	29.05	28.85	13	6,083	0.21%
2020/11/16	1	27.85	11	28.25	28.10	-10	6,065	-0.16%
2020/11/13	6	27.52	5	27.85	27.75	1	6,086	0.02%
2020/11/12	0	0.00	16	28.04	27.65	-16	6,186	-0.26%
2020/11/11	15	27.45	0	0.00	27.25	15	6,147	0.24%
2020/11/10	35	27.89	0	0.00	27.50	35	6,138	0.57%
2020/11/09	18	28.14	9	28.49	28.30	9	6,107	0.15%
2020/11/06	14	28.84	4	29.38	28.75	10	6,048	0.17%
2020/11/05	0	0.00	1	28.85	28.75	-1	6,016	-0.02%
2020/11/04	7	28.95	1	30.25	28.55	6	5,975	0.10%
2020/11/03	3	28.45	2	29.13	28.90	1	5,809	0.02%
2020/11/02	3	27.97	1	28.20	28.15	2	5,899	0.03%
2020/10/30	4	29.08	1	29.50	28.85	3	5,835	0.05%
2020/10/29	7	29.65	6	29.77	30.25	1	5,724	0.02%
2020/10/28	72	30.96	71	30.85	29.60	1	5,549	0.02%
2020/10/27	12	29.04	5	29.15	29.00	7	4,977	0.14%
2020/10/26	8	28.94	9	28.76	29.60	-1	4,874	-0.02%
2020/10/23	0	0.00	6	27.55	28.15	-6	4,240	-0.14%
2020/10/22	11	26.52	1	26.55	25.60	10	4,063	0.25%
2020/10/21	5	25.20	17	26.56	27.20	-12	4,189	-0.29%
2020/10/20	0	0.00	11	24.65	24.75	-11	4,601	-0.24%
2020/10/16	11	24.19	4	24.15	24.15	7	4,769	0.15%
2020/10/14	0	0.00	15	24.61	24.60	-15	4,898	-0.31%
2020/10/13	12	24.25	0	0.00	24.50	12	4,986	0.24%
2020/10/12	2	25.05	26	25.54	24.80	-24	5,011	-0.48%
2020/10/07	0	0.00	1	24.60	24.30	-1	4,939	-0.02%
2020/10/05	1	23.00	0	0.00	23.15	1	5,164	0.02%
2020/09/28	1	22.90	0	0.00	22.90	1	6,380	0.02%
2020/09/25	2	22.60	0	0.00	22.30	2	6,705	0.03%
2020/09/24	4	23.86	0	0.00	23.50	4	7,220	0.06%
2020/09/23	4	24.19	1	24.25	24.15	3	7,308	0.04%
2020/09/22	2	24.15	0	0.00	24.10	2	7,451	0.03%
2020/09/21	3	25.02	0	0.00	24.75	3	7,592	0.04%
2020/09/17	5	25.12	0	0.00	25.15	5	7,869	0.06%
2020/09/16	3	25.52	0	0.00	25.10	3	8,419	0.04%
2020/09/15	10	26.89	3	27.57	26.25	7	8,361	0.08%
2020/09/14	0	0.00	21	24.79	26.60	-21	8,192	-0.26%
2020/09/11	5	24.20	0	0.00	24.20	5	8,199	0.06%
2020/09/10	13	24.53	0	0.00	24.15	13	8,205	0.16%
2020/09/09	1	23.90	23	24.65	24.70	-22	8,221	-0.27%
2020/09/08	6	24.21	0	0.00	24.20	6	8,219	0.07%
2020/09/07	17	24.59	20	24.88	24.20	-3	8,243	-0.04%
2020/09/04	5	24.05	1	24.20	24.65	4	8,351	0.05%
2020/09/03	13	24.91	2	24.95	24.70	11	8,335	0.13%
2020/09/02	0	0.00	13	25.56	25.25	-13	8,359	-0.16%
2020/09/01	1	24.05	1	24.35	24.35	0	8,310	0.00%
2020/08/31	1	23.85	0	0.00	23.75	1	8,304	0.01%
2020/08/27	10	25.00	0	0.00	24.45	10	8,356	0.12%
2020/08/26	3	25.00	0	0.00	24.85	3	8,479	0.04%
2020/08/21	1	24.30	0	0.00	24.60	1	8,555	0.01%
2020/08/20	2	24.93	3	24.32	23.85	-1	8,522	-0.01%
2020/08/19	3	26.33	1	26.10	26.00	2	8,427	0.02%
2020/08/18	24	26.48	15	26.24	26.20	9	8,396	0.11%
2020/08/17	3	28.35	2	28.45	28.40	1	8,285	0.01%
2020/08/14	1	27.80	10	27.40	27.80	-9	8,243	-0.11%
2020/08/13	4	26.93	8	27.40	26.85	-4	8,268	-0.05%
2020/08/12	1	26.25	2	26.58	26.90	-1	8,265	-0.01%
2020/08/11	14	26.78	5	26.82	26.80	9	8,280	0.11%
2020/08/10	4	28.53	2	27.80	27.90	2	8,278	0.02%
2020/08/07	1	28.45	5	28.24	28.10	-4	8,298	-0.05%
2020/08/06	13	29.46	4	29.44	28.65	9	8,263	0.11%
2020/08/05	10	27.95	17	28.06	28.50	-7	8,069	-0.09%
2020/08/04	2	28.45	4	27.80	27.90	-2	8,049	-0.02%
2020/08/03	1	28.35	2	28.05	28.00	-1	8,009	-0.01%
2020/07/31	0	0.00	3	27.77	27.80	-3	8,004	-0.04%
2020/07/30	1	27.95	3	28.43	28.30	-2	8,029	-0.02%
2020/07/29	6	27.11	3	27.22	27.25	3	7,957	0.04%
2020/07/28	5	28.28	6	28.02	27.40	-1	7,841	-0.01%
2020/07/27	10	31.55	44	32.30	30.40	-34	7,617	-0.45%
2020/07/24	46	31.31	23	31.81	32.10	23	7,181	0.32%
2020/07/23	3	29.37	6	28.83	29.20	-3	6,628	-0.05%
2020/07/22	0	0.00	9	30.23	29.60	-9	6,567	-0.14%
2020/07/21	0	0.00	13	29.12	29.40	-13	6,486	-0.20%
2020/07/20	2	25.90	4	26.50	27.45	-2	6,394	-0.03%
2020/07/17	2	27.43	13	27.77	27.40	-11	6,359	-0.17%
2020/07/16	0	0.00	3	28.43	28.15	-3	6,363	-0.05%
2020/07/15	3	27.47	1	28.95	27.50	2	6,347	0.03%
2020/07/14	5	28.27	6	28.32	27.90	-1	6,334	-0.02%
2020/07/13	1	27.20	126	27.65	29.60	-125	6,287	-1.99%	大賣/鉅額交易
2020/07/10	9	28.89	6	28.51	28.95	3	6,155	0.05%
2020/07/09	15	32.47	6	31.95	31.40	9	6,083	0.15%
2020/07/08	150	33.72	22	33.76	33.00	128	5,942	2.15%	大買/鉅額交易
2020/07/07	87	34.02	66.5	33.94	34.20	20.5	5,589	0.37%
2020/07/06	62	31.12	54	31.71	32.15	8	4,892	0.16%
2020/07/03	42	28.68	38.6	28.55	29.25	3.4	4,582	0.07%
2020/07/02	0	0.00	1	26.60	26.60	-1	4,051	-0.02%
2020/07/01	5	23.38	17	23.64	24.20	-12	3,952	-0.30%
2020/06/30	7	22.41	19	22.50	22.00	-12	3,806	-0.32%
2020/06/29	10	23.94	8	23.68	23.60	2	3,652	0.05%
2020/06/24	8	23.99	4	24.03	23.80	4	3,517	0.11%
2020/06/23	115	24.74	118	24.16	23.65	-3	3,383	-0.09%	大買/大賣/
2020/06/22	1	22.95	1	22.95	22.95	0	2,833	0.00%
2020/06/19	14	20.90	0.5	20.90	20.90	13.5	2,835	0.47%
2020/06/18	1	18.45	1	18.60	19.00	0	2,799	0.00%
2020/06/17	0	0.00	5	18.10	18.10	-5	2,732	-0.18%
2020/06/15	0	0.00	100	17.55	17.55	-100	2,795	-3.58%
2020/06/11	100	18.48	1	18.35	17.75	99	2,856	3.47%
2020/06/10	0	0.00	1.3	17.59	17.60	-1.3	2,822	-0.05%
2020/06/08	5	17.80	0	0.00	17.65	5	3,239	0.15%
2020/06/02	3	18.40	2	17.80	18.00	1	3,450	0.03%
2020/06/01	1	17.00	1	17.65	18.10	0	3,347	0.00%
2020/05/27	0	0.00	1	16.85	16.85	-1	3,302	-0.03%
2020/05/20	1	17.40	0	0.00	17.05	1	3,413	0.03%
2020/05/18	2	17.25	3	17.18	16.80	-1	3,366	-0.03%
2020/05/15	1	17.10	0	0.00	17.05	1	3,320	0.03%
2020/05/04	0	0.00	1	15.70	15.50	-1	3,150	-0.03%
2020/04/30	1	15.80	2	15.50	15.45	-1	3,152	-0.03%
2020/04/29	2	15.20	0	0.00	15.25	2	3,165	0.06%
2020/04/22	0	0.00	2	14.45	14.60	-2	3,193	-0.06%
2020/04/21	2	15.20	0	0.00	14.45	2	3,198	0.06%
2020/03/27	1	13.00	1	12.55	12.25	0	3,176	0.00%
2020/03/13	1	15.75	0	0.00	15.80	1	3,098	0.03%
2020/03/12	1	19.10	1	19.10	17.50	0	2,996	0.00%
2020/03/11	0	0.00	3	18.85	18.20	-3	2,638	-0.11%
2020/03/10	2	16.80	0	0.00	17.15	2	2,373	0.08%
2020/03/05	1	18.20	2	18.38	17.90	-1	2,305	-0.04%
2020/03/03	0	0.00	1	17.55	17.45	-1	2,253	-0.04%
2020/03/02	0	0.00	1	17.00	17.10	-1	2,241	-0.04%
2020/02/27	1.4	17.27	0	0.00	16.90	1.4	2,256	0.06%
2020/02/26	1	17.80	1	18.50	17.75	0	2,319	0.00%
2020/02/25	0	0.00	1	17.80	18.00	-1	2,239	-0.04%
2020/02/21	1	18.25	1	18.00	17.80	0	2,299	0.00%
2020/02/20	0	0.00	1.6	18.00	17.95	-1.6	2,447	-0.07%
2020/02/19	0	0.00	1	17.35	17.45	-1	2,537	-0.04%
2020/02/14	0.4	16.60	0	0.00	16.70	0.4	2,539	0.01%
2020/02/07	1	16.25	0	0.00	15.95	1	2,625	0.04%
2020/02/06	0	0.00	1	16.50	16.55	-1	2,710	-0.04%
2020/02/05	0	0.00	1	16.15	16.20	-1	2,852	-0.04%
2020/02/04	0	0.00	4	15.15	15.90	-4	2,865	-0.14%
2020/01/31	4	16.11	3	16.65	15.95	1	3,036	0.03%
2020/01/30	11	16.61	0	0.00	16.40	11	3,109	0.35%
2020/01/20	0	0.00	1	18.35	18.20	-1	3,153	-0.03%
2020/01/15	1	18.25	0	0.00	18.05	1	3,567	0.03%
2020/01/10	15	18.00	0	0.00	17.80	15	4,358	0.34%
2020/01/09	1	17.75	76	17.94	18.40	-75	4,449	-1.69%
2020/01/08	65	17.30	0	0.00	17.15	65	4,512	1.44%
2019/12/27	1	17.90	0	0.00	17.95	1	8,465	0.01%
2019/12/25	0	0.00	1	18.15	18.05	-1	9,302	-0.01%
2019/12/24	5	17.98	0	0.00	17.95	5	9,311	0.05%
2019/12/23	5	18.30	2	18.55	18.20	3	9,327	0.03%
2019/12/20	0	0.00	1	18.70	18.70	-1	9,328	-0.01%
2019/12/18	1	18.75	0	0.00	18.85	1	9,385	0.01%
2019/12/17	1	19.30	15	19.29	19.20	-14	9,449	-0.15%
2019/12/04	0	0.00	2	17.95	17.95	-2	10,172	-0.02%
2019/12/02	3	17.92	0	0.00	17.90	3	10,317	0.03%
2019/11/29	2	18.25	0	0.00	18.40	2	10,380	0.02%
2019/11/28	6	18.73	0	0.00	18.45	6	10,491	0.06%
2019/11/25	2	19.20	5	19.70	19.50	-3	10,826	-0.03%
2019/11/22	5	19.00	0	0.00	18.75	5	10,773	0.05%
2019/11/19	5	19.35	0	0.00	19.35	5	10,952	0.05%
2019/11/18	0	0.00	1.6	19.28	19.40	-1.6	11,015	-0.01%
2019/11/13	0	0.00	1.1	17.70	17.75	-1.1	11,060	-0.01%
2019/11/11	0	0.00	68	17.80	17.10	-68	11,095	-0.61%
2019/11/08	68	18.19	0	0.00	18.15	68	11,152	0.61%
2019/11/07	0.3	17.80	0	0.00	17.85	0.3	11,173	0.00%
2019/11/06	0	0.00	12	18.25	18.30	-12	11,229	-0.11%
2019/11/05	19	20.61	0.6	18.90	18.90	18.4	11,211	0.16%
2019/11/04	4.4	20.91	16	21.13	20.75	-11.6	11,288	-0.10%
2019/10/21	4	12.85	3	12.93	12.85	1	11,267	0.01%
2019/10/18	6	13.55	3	13.65	13.40	3	11,359	0.03%
2019/10/16	9	13.76	8	13.95	13.60	1	11,948	0.01%
2019/10/15	0	0.00	1	13.85	13.55	-1	11,954	-0.01%
2019/10/14	13	14.15	16	14.20	13.60	-3	12,085	-0.02%
2019/10/08	13	14.16	13	14.37	14.10	0	12,546	0.00%
2019/10/07	42	14.57	46	14.58	14.30	-4	12,384	-0.03%
2019/10/04	2	13.93	3	13.95	14.00	-1	11,820	-0.01%
2019/10/03	14	13.80	14	13.85	13.70	0	11,663	0.00%
2019/10/02	12	13.38	7	13.40	14.00	5	11,503	0.04%
2019/10/01	1	13.85	2	13.65	13.50	-1	11,294	-0.01%
2019/09/27	44	13.55	252	13.65	13.45	-208	11,058	-1.88%	大賣/鉅額交易
2019/09/26	14	14.46	13	14.71	14.25	1	10,717	0.01%
2019/09/25	32	14.24	46	14.36	14.50	-14	10,322	-0.14%
2019/09/24	14	14.51	24	14.55	14.30	-10	9,829	-0.10%
2019/09/23	212	13.23	16	13.78	14.00	196	8,719	2.25%	大買/鉅額交易
2019/09/20	8	12.38	34	12.17	12.85	-26	7,590	-0.34%
2019/09/19	0	0.00	10	11.45	11.70	-10	6,828	-0.15%
2019/09/17	1	11.30	0	0.00	11.25	1	6,714	0.01%
2019/09/16	23	11.44	1	11.30	11.25	22	6,689	0.33%
2019/09/11	1	11.30	3	11.35	11.35	-2	6,622	-0.03%
2019/09/10	12	11.43	0	0.00	11.35	12	6,614	0.18%
2019/09/09	4	11.63	0	0.00	11.80	4	6,543	0.06%
2019/09/06	4	11.69	0	0.00	11.70	4	6,571	0.06%
2019/09/05	0	0.00	4	12.00	11.75	-4	6,568	-0.06%
2019/09/03	5	11.55	0	0.00	11.45	5	6,510	0.08%
2019/08/30	4	11.58	0	0.00	11.55	4	6,404	0.06%
2019/08/28	2	11.50	0	0.00	11.55	2	5,999	0.03%
2019/08/27	1	11.75	10	11.61	11.45	-9	5,865	-0.15%
2019/08/26	27	11.54	0	0.00	11.35	27	5,777	0.47%
2019/08/23	6	11.48	0	0.00	11.50	6	5,731	0.10%
2019/08/22	0	0.00	1	11.40	11.40	-1	5,660	-0.02%
2019/08/21	3	11.77	6	11.84	11.65	-3	5,538	-0.05%
2019/08/19	0	0.00	5	11.70	11.55	-5	5,280	-0.09%
2019/08/15	3	11.13	0	0.00	11.10	3	5,133	0.06%
2019/08/12	11	11.75	0	0.00	11.80	11	4,881	0.23%
2019/08/07	3	10.23	0	0.00	10.05	3	4,580	0.07%
2019/08/05	0	0.00	17	10.70	10.60	-17	4,498	-0.38%
2019/08/01	2	11.50	0	0.00	11.20	2	4,462	0.04%
2019/07/30	15	11.65	1	11.10	11.05	14	4,383	0.32%
2019/07/29	3	11.55	1	11.55	11.50	2	4,347	0.05%
2019/07/26	0	0.00	1	11.85	11.65	-1	4,311	-0.02%
2019/07/25	100	12.00	100	12.10	12.10	0	4,237	0.00%
2019/07/23	1	11.95	0	0.00	11.75	1	4,095	0.02%
2019/07/22	6	12.45	5	12.45	12.20	1	3,954	0.03%
2019/07/19	7	12.35	10	12.53	12.50	-3	3,741	-0.08%
2019/07/18	4	12.55	22	12.49	11.90	-18	3,469	-0.52%
2019/07/16	5	11.09	17	11.16	11.20	-12	2,851	-0.42%
2019/07/15	13	10.55	1	11.10	11.10	12	2,618	0.46%
2019/06/27	1	9.25	0	0.00	9.26	1	1,747	0.06%
2019/06/24	0	0.00	1	9.47	9.36	-1	1,876	-0.05%
2019/06/19	5	9.60	0	0.00	9.70	5	2,240	0.22%
2019/05/08	0	0.00	1	10.10	10.05	-1	1,997	-0.05%
2019/05/06	15	10.03	0	0.00	10.05	15	1,955	0.77%
2019/04/30	2	10.80	0	0.00	10.80	2	1,762	0.11%
2019/04/23	0	0.00	2	12.70	12.70	-2	1,702	-0.12%
2019/04/11	0	0.00	10	13.00	13.00	-10	1,851	-0.54%
2019/03/29	2	13.55	0	0.00	13.55	2	1,741	0.11%
2019/03/22	10	13.90	1	13.35	13.90	9	1,391	0.65%
2019/03/19	0	0.00	1	12.90	12.85	-1	1,266	-0.08%
2019/02/26	1	12.60	0	0.00	12.60	1	1,351	0.07%
2019/02/21	0	0.00	3	12.45	12.95	-3	1,247	-0.24%
2019/02/20	2	12.30	0	0.00	12.35	2	1,207	0.17%
2018/12/06	3	12.40	3	12.05	11.60	0	729	0.00%
2018/10/25	3	9.91	0	0.00	9.54	3	552	0.54%
2018/09/07	5	12.50	0	0.00	12.50	5	1,391	0.36%
2018/08/14	5	13.20	0	0.00	13.25	5	1,930	0.26%
2018/07/24	2	13.80	0	0.00	14.00	2	1,971	0.10%
2018/06/27	0	0.00	3	17.15	16.40	-3	1,795	-0.17%
2018/06/26	3	16.50	9	16.50	16.70	-6	1,615	-0.37%
2018/06/25	0	0.00	2	15.80	15.70	-2	1,550	-0.13%
2018/06/21	2	15.95	0	0.00	15.85	2	1,529	0.13%
2018/06/06	2	15.70	0	0.00	15.70	2	1,356	0.15%
2018/05/15	5	14.25	0	0.00	14.00	5	1,276	0.39%
2018/04/24	2	14.10	0	0.00	13.85	2	2,308	0.09%
2018/04/19	0	0.00	2	14.65	14.60	-2	2,421	-0.08%
2018/04/10	0	14.80	0	0.00	14.60	0	2,514	0.00%
2018/04/09	4	14.55	0	0.00	14.70	4	2,514	0.16%
2018/03/12	0	0.00	4	16.45	16.50	-4	2,734	-0.15%
2018/02/09	3	14.85	0	0.00	15.25	3	3,413	0.09%
2018/02/06	2	16.75	0	0.00	16.10	2	3,581	0.06%
2018/02/02	2	17.95	0	0.00	17.90	2	3,721	0.05%
2018/02/01	2	18.00	0	0.00	17.95	2	3,904	0.05%
2018/01/25	1	19.15	6	19.35	19.15	-5	4,038	-0.12%
2018/01/24	0	0.00	1	18.60	18.45	-1	3,810	-0.03%
2018/01/18	4	18.55	2	18.90	18.20	2	4,325	0.05%
2018/01/17	0	0.00	3	18.13	18.05	-3	4,223	-0.07%
2018/01/16	3	16.75	3	16.75	16.85	0	4,138	0.00%
2018/01/04	40	17.54	40	17.29	17.50	0	4,645	0.00%