揚智 (3041)-凱基-士林券商分點個股進出

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
28.30
漲跌
▲0.80
漲幅
+2.91%
成交量
574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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	0	0.00	0	28.15	28.30	0	999	0.00%
2024/11/19	2	27.50	0	0.00	27.50	2	999	0.20%
2024/11/18	3	27.35	0	0.00	27.35	3	1,002	0.30%
2024/11/14	0	0.00	1.8	27.64	27.50	-1.8	1,010	-0.18%
2024/11/13	0	26.85	0	0.00	28.65	0	1,014	0.00%
2024/11/12	0.2	27.26	0	0.00	27.20	0.2	1,019	0.02%
2024/11/11	0.1	30.00	2.7	31.03	30.00	-2.6	1,022	-0.25%
2024/10/30	0	0.00	0	19.61	19.75	0	1,012	0.00%
2024/10/29	0.5	19.60	0	0.00	19.70	0.5	994	0.05%
2024/10/28	0	0.00	4	20.00	19.95	-4	986	-0.41%
2024/10/25	8	20.09	10	20.30	20.20	-2	978	-0.20%
2024/10/22	0	0.00	2	21.10	21.20	-2	957	-0.21%
2024/10/21	0	0.00	0	20.50	20.75	0	954	0.00%
2024/10/18	10	20.95	0	0.00	20.50	10	972	1.03%
2024/10/17	0	0.00	11	21.30	21.20	-11	971	-1.13%
2024/10/14	0	0.00	0.1	21.20	21.30	-0.1	991	-0.01%
2024/10/11	10.2	21.00	0	0.00	20.90	10.2	992	1.02%
2024/10/09	5	22.35	5	22.80	22.40	0	985	0.00%
2024/10/01	10	22.65	2	22.95	22.85	8	987	0.81%
2024/09/30	12	23.04	11.1	23.41	23.10	1	997	0.10%
2024/09/27	12	23.52	12	23.99	23.65	0	939	0.00%
2024/09/26	0	0.00	10	21.90	21.90	-10	775	-1.29%
2024/09/10	0	0.00	1	18.55	18.30	-1	1,134	-0.09%
2024/09/06	0	18.40	2	18.20	18.35	-2	1,149	-0.17%
2024/09/05	1	18.60	0	0.00	18.45	1	1,157	0.09%
2024/09/03	2	19.45	0	0.00	19.35	2	1,163	0.17%
2024/08/22	1	20.00	0	0.00	19.85	1	1,307	0.08%
2024/08/12	0	0.00	1	19.35	19.50	-1	1,400	-0.07%
2024/08/06	1	17.05	0	0.00	17.80	1	1,476	0.07%
2024/08/05	0	0.00	10	18.30	18.30	-10	1,581	-0.63%
2024/07/29	2	20.75	0	0.00	20.00	2	1,595	0.13%
2024/07/18	0	0.00	1	22.95	22.85	-1	1,573	-0.06%
2024/07/16	1	22.65	1	23.00	22.65	0	1,560	0.00%
2024/07/12	1	22.85	0	0.00	22.90	1	1,581	0.06%
2024/07/09	2	22.50	0	0.00	22.60	2	1,604	0.12%
2024/07/01	0	22.50	0	0.00	22.30	0	1,619	0.00%
2024/06/27	0	0.00	13	22.19	22.05	-13	1,660	-0.78%
2024/06/26	0	0.00	1	22.20	22.00	-1	1,682	-0.06%
2024/06/19	20	23.80	10	24.50	23.40	10	1,915	0.52%
2024/06/18	10	23.60	0	0.00	23.80	10	2,305	0.43%
2024/06/17	13	23.20	10.1	24.10	24.10	2.9	2,372	0.12%
2024/06/13	0	0.00	14	21.65	21.75	-14	2,765	-0.51%
2024/06/06	14	21.20	0	0.00	21.10	14	2,933	0.48%
2024/05/30	10	22.25	28	22.25	22.00	-18	3,403	-0.53%
2024/05/29	28	23.08	0	0.00	22.95	28	3,546	0.79%
2024/05/28	0	0.00	3	22.35	22.60	-3	3,596	-0.08%
2024/05/27	0	0.00	14.2	21.60	21.75	-14.2	3,782	-0.38%
2024/05/24	1	20.80	0	0.00	21.10	1	3,918	0.03%
2024/05/17	0	0.00	0	20.95	20.95	0	7,026	0.00%
2024/05/16	14	20.70	5	20.85	20.75	9	7,137	0.13%
2024/05/15	0	0.00	14	20.70	20.70	-14	7,178	-0.20%
2024/05/14	10	20.30	14	20.40	20.40	-4	7,242	-0.06%
2024/05/13	0	0.00	10	20.65	20.70	-10	7,407	-0.13%
2024/05/10	1	20.10	0	0.00	20.15	1	7,626	0.01%
2024/05/09	33.2	20.53	0	0.00	20.70	33.2	7,726	0.43%
2024/05/02	2	23.35	2	23.45	23.35	0	7,937	0.00%
2024/04/30	2	23.00	5	22.65	23.00	-3	7,987	-0.04%
2024/04/25	0	0.00	1	22.15	22.15	-1	8,077	-0.01%
2024/04/22	2	21.43	2	21.05	20.80	0	8,268	0.00%
2024/04/18	1	22.50	0	0.00	22.50	1	8,345	0.01%
2024/04/17	0	0.00	1	22.75	22.85	-1	8,389	-0.01%
2024/04/16	1	21.70	2	21.60	21.80	-1	8,464	-0.01%
2024/04/15	5	22.60	0	0.00	22.60	5	8,499	0.06%
2024/04/10	2	23.70	0	0.00	23.70	2	8,640	0.02%
2024/04/09	1	23.45	10	23.10	23.35	-9	8,670	-0.10%
2024/04/03	2	23.70	0	0.00	23.75	2	8,746	0.02%
2024/04/02	15	23.90	0	0.00	23.75	15	8,885	0.17%
2024/04/01	0	0.00	1	23.95	24.05	-1	9,086	-0.01%
2024/03/29	1	23.70	5	23.90	23.60	-4	9,274	-0.04%
2024/03/28	5	23.50	5	24.00	23.60	0	9,415	0.00%
2024/03/27	5	24.05	5	24.45	23.90	0	9,453	0.00%
2024/03/26	20.1	24.17	20	24.53	24.40	0.1	9,497	0.00%
2024/03/25	15	24.30	5	24.75	24.25	10	9,530	0.10%
2024/03/22	1	24.85	11	24.05	24.50	-10	9,580	-0.10%
2024/03/21	15	24.20	18	24.45	25.00	-3	9,671	-0.03%
2024/03/20	0	0.00	2	21.45	23.35	-2	9,864	-0.02%
2024/03/19	7	21.34	3	20.70	21.25	4	9,797	0.04%
2024/03/18	0.2	22.05	3	22.05	22.05	-2.8	9,594	-0.03%
2024/03/15	1.1	24.50	0	24.50	24.50	1.1	9,738	0.01%
2024/03/13	1.1	28.08	0	0.00	27.20	1.1	10,309	0.01%
2024/03/12	13	28.40	0	0.00	28.30	13	11,489	0.11%
2024/03/08	5	28.75	5	28.55	28.55	0	12,203	0.00%
2024/03/07	0.1	29.50	5	29.44	29.25	-4.9	12,354	-0.04%
2024/03/06	2	30.30	0	0.00	30.00	2	13,096	0.02%
2024/03/05	12	31.17	0	0.00	30.40	12	13,174	0.09%
2024/03/04	0	0.00	10	31.80	31.45	-10	13,213	-0.08%
2024/03/01	33	31.54	34	31.89	31.35	-1	13,341	-0.01%
2024/02/29	10	31.20	10	31.65	31.20	0	13,444	0.00%
2024/02/27	10	31.05	10	32.00	31.40	0	13,667	0.00%
2024/02/26	4	31.40	1	31.50	32.10	3	14,115	0.02%
2024/02/23	8	32.31	12	32.85	31.45	-4	15,061	-0.03%
2024/02/22	48	32.94	40	33.50	32.25	8	15,866	0.05%
2024/02/21	3	31.80	1	32.10	31.45	2	15,756	0.01%
2024/02/20	18.1	32.96	11	32.51	32.00	7.1	17,219	0.04%
2024/02/19	11	29.85	4.7	30.85	31.25	6.4	16,445	0.04%
2024/02/16	0	0.00	0.1	28.45	28.45	-0.1	16,329	0.00%
2024/02/15	0.8	25.92	8	26.25	25.90	-7.2	16,337	-0.04%
2024/02/05	3.2	26.51	1	27.00	26.15	2.2	16,428	0.01%
2024/02/01	2	27.50	4.1	28.46	27.40	-2.1	16,723	-0.01%
2024/01/31	1	26.85	0	0.00	26.35	1	16,598	0.01%
2024/01/30	0.1	25.60	0	0.00	25.90	0.1	16,630	0.00%
2024/01/29	0.1	26.50	0	0.00	26.45	0.1	16,548	0.00%
2024/01/25	1	27.30	0	0.00	27.25	1	16,521	0.01%
2024/01/24	0	0.00	1	27.85	27.85	-1	16,540	-0.01%
2024/01/23	2	28.00	1	28.45	27.80	1	16,617	0.01%
2024/01/19	0.1	27.30	0	0.00	27.20	0.1	16,656	0.00%
2024/01/18	1	27.25	0	0.00	27.25	1	16,800	0.01%
2024/01/17	0	0.00	1	28.05	27.75	-1	17,624	-0.01%
2024/01/15	81	28.77	80	29.04	28.75	1	19,054	0.01%
2024/01/12	1.2	27.51	0	0.00	27.45	1.2	19,686	0.01%
2024/01/11	3	28.05	0	0.00	27.95	3	20,113	0.01%
2024/01/09	0	0.00	1	28.80	28.40	-1	20,285	0.00%
2024/01/08	0	0.00	3	29.33	29.10	-3	20,190	-0.01%
2024/01/04	0	0.00	14	29.99	29.75	-14	20,056	-0.07%
2024/01/02	16	30.75	0	0.00	30.75	16	19,931	0.08%
2023/12/29	0.1	31.10	0	0.00	31.05	0.1	19,880	0.00%
2023/12/28	2	31.65	4	31.60	31.45	-2	19,827	-0.01%
2023/12/27	1	32.30	0	0.00	32.05	1	19,744	0.01%
2023/12/26	10	33.00	14.2	32.05	31.75	-4.2	19,591	-0.02%
2023/12/25	4	32.44	18.2	32.01	31.15	-14.2	19,366	-0.07%
2023/12/22	43	30.85	28	31.36	31.55	15	19,148	0.08%
2023/12/21	1	30.50	0	0.00	30.40	1	18,982	0.01%
2023/12/20	3	30.80	0	0.00	31.30	3	18,904	0.02%
2023/12/19	0.1	30.45	0	0.00	30.80	0.1	18,817	0.00%
2023/12/18	0.1	31.45	0	0.00	31.10	0.1	18,722	0.00%
2023/12/15	3.2	32.36	1	32.65	31.75	2.2	18,612	0.01%
2023/12/14	6	33.66	6.2	33.39	32.85	-0.2	18,407	0.00%
2023/12/13	1	32.00	0	0.00	32.10	1	17,757	0.01%
2023/12/12	0.1	31.73	0	0.00	31.95	0.1	17,668	0.00%
2023/12/11	4.1	32.65	1	32.40	32.55	3.1	17,455	0.02%
2023/12/08	1.1	33.18	7	33.74	33.00	-5.9	17,233	-0.03%
2023/12/07	37.1	32.79	5	34.99	32.50	32.1	16,637	0.19%
2023/12/06	32	31.33	58.1	32.52	33.55	-26.1	15,361	-0.17%
2023/12/05	0	0.00	17	30.64	30.50	-17	14,723	-0.12%
2023/12/04	2.1	30.65	1	30.75	30.50	1.1	14,576	0.01%
2023/12/01	21.3	31.99	2.3	33.43	31.60	19	14,336	0.13%
2023/11/30	0	0.00	3	31.58	31.60	-3	13,494	-0.02%
2023/11/29	16	31.50	0	0.00	31.80	16	13,345	0.12%
2023/11/28	2.1	31.74	6	32.10	31.75	-3.9	13,206	-0.03%
2023/11/27	2	31.48	1	33.00	31.35	1	12,953	0.01%
2023/11/24	1.2	32.67	4	33.29	32.80	-2.8	12,690	-0.02%
2023/11/22	5	33.77	46	32.85	32.70	-41	11,733	-0.35%
2023/11/21	46	31.75	7	33.20	31.80	39	10,657	0.37%
2023/11/20	1	30.45	7	30.68	32.35	-6	9,444	-0.06%
2023/11/17	54	29.10	77	29.02	29.45	-23	9,049	-0.25%
2023/11/16	0	0.00	4.1	28.75	29.00	-4.1	7,214	-0.06%
2023/11/15	1	24.90	30.1	24.25	26.40	-29.1	6,533	-0.44%
2023/11/09	3.1	25.00	2	24.50	24.75	1.1	5,704	0.02%
2023/11/08	5	26.80	4	26.80	26.60	1	5,455	0.02%
2023/11/07	4	26.48	1	26.05	27.75	3	5,347	0.06%
2023/11/06	2	24.93	0	0.00	25.25	2	5,186	0.04%
2023/11/01	0	0.00	1	23.95	25.00	-1	5,043	-0.02%
2023/10/31	8	26.08	13	23.80	23.80	-5	4,977	-0.10%
2023/10/27	0	0.00	2	27.20	26.85	-2	4,818	-0.04%
2023/10/26	6	27.56	1	26.65	27.80	5	4,753	0.11%
2023/10/25	2	26.88	3	26.73	27.35	-1	4,570	-0.02%
2023/10/24	11	25.96	7	25.83	24.90	4	3,707	0.11%
2023/10/23	3	26.43	6.1	26.54	27.00	-3.1	2,732	-0.11%
2023/10/20	1	23.85	8.1	24.09	24.55	-7.1	2,164	-0.33%
2023/10/19	0	0.00	2.1	21.06	22.35	-2.1	1,449	-0.14%
2023/10/18	4	19.34	1	20.35	20.35	3	972	0.31%
2023/10/17	8	18.89	2	18.70	18.50	6	712	0.84%
2023/10/16	0	18.30	0	0.00	18.10	0	695	0.00%
2023/10/04	0	0.00	0.2	17.90	17.85	-0.2	779	-0.03%
2023/09/21	2	18.00	0	0.00	18.05	2	806	0.25%
2023/09/14	0	0.00	2	18.65	18.65	-2	824	-0.24%
2023/09/11	2	17.85	0	0.00	17.85	2	841	0.24%
2023/09/08	0	0.00	5	18.20	18.15	-5	845	-0.59%
2023/09/06	0.2	18.70	0	0.00	18.60	0.2	851	0.02%
2023/09/01	0	0.00	2	18.55	18.45	-2	843	-0.24%
2023/08/29	2	18.20	0	0.00	18.10	2	834	0.24%
2023/08/25	8	18.53	5	18.34	18.25	3	839	0.36%
2023/08/14	3	17.02	0	0.00	16.80	3	1,082	0.28%
2023/08/10	0	0.00	1	17.85	17.85	-1	1,063	-0.09%
2023/08/04	0	0.00	0	18.70	18.65	0	1,069	0.00%
2023/08/02	0	0.00	1	19.20	18.75	-1	1,079	-0.09%
2023/08/01	0	0.00	3	19.40	19.35	-3	1,072	-0.28%
2023/07/31	2	19.30	0	19.25	18.95	2	1,049	0.19%
2023/07/19	0	0.00	1	19.25	18.85	-1	1,035	-0.10%
2023/07/18	1	18.95	0	0.00	19.10	1	1,043	0.10%
2023/07/17	0	0.00	5	18.30	18.65	-5	995	-0.50%
2023/07/14	2	18.40	0	0.00	18.45	2	996	0.20%
2023/07/13	0	0.00	2	18.50	18.30	-2	997	-0.20%
2023/07/04	1	19.40	0	0.00	19.40	1	1,025	0.10%
2023/06/20	1	19.85	0	0.00	19.75	1	1,015	0.10%
2023/06/14	0	0.00	3	20.05	19.90	-3	1,027	-0.29%
2023/06/02	2	20.00	0	0.00	19.95	2	1,066	0.19%
2023/06/01	0	0.00	2	19.95	19.85	-2	1,066	-0.19%
2023/05/31	3	20.10	0	0.00	20.35	3	1,045	0.29%
2023/05/30	2	20.80	0	0.00	20.20	2	1,041	0.19%
2023/05/25	4	19.53	5	19.45	19.45	-1	990	-0.10%
2023/05/24	6	20.72	3	20.60	20.35	3	951	0.32%
2023/05/23	0	0.00	1	19.70	20.55	-1	859	-0.12%
2023/05/05	1	19.55	0	0.00	19.55	1	992	0.10%
2023/05/03	0	0.00	10	19.40	19.40	-10	1,145	-0.87%
2023/04/24	0	0.00	2	20.10	19.75	-2	1,123	-0.18%
2023/04/18	0	0.00	1	21.15	21.15	-1	1,097	-0.09%
2023/04/14	0	0.00	0	21.30	21.05	0	1,089	0.00%
2023/04/11	10	21.20	0	0.00	21.20	10	1,055	0.95%
2023/03/31	1	21.65	0	0.00	21.60	1	1,038	0.10%
2023/03/27	0	0.00	1	21.85	21.55	-1	1,048	-0.10%
2023/03/23	1	22.15	0	0.00	21.60	1	1,054	0.09%
2023/03/22	0	0.00	1	21.70	21.45	-1	1,054	-0.09%
2023/03/16	0	0.00	1	20.40	20.10	-1	1,051	-0.10%
2023/03/15	0	21.45	0	0.00	20.50	0	1,051	0.00%
2023/03/10	0	21.70	0	0.00	21.25	0	1,049	0.00%
2023/03/09	1	22.15	0	0.00	22.00	1	1,039	0.10%
2023/03/06	0	0.00	1	22.15	22.15	-1	1,035	-0.10%
2023/02/23	1	22.20	0	0.00	22.25	1	1,061	0.09%
2023/02/09	0	0.00	0.1	22.90	22.50	-0.1	1,077	-0.01%
2023/02/07	0	0.00	1	22.75	22.90	-1	1,024	-0.10%
2023/02/03	7	23.15	6.1	23.30	23.05	0.9	998	0.09%
2023/02/02	2	23.43	0	0.00	23.25	2	890	0.22%
2022/12/09	0	0.00	1	21.60	21.65	-1	879	-0.11%
2022/12/02	1	22.00	0	0.00	22.05	1	875	0.11%
2022/11/28	0	0.00	10	20.60	20.95	-10	893	-1.12%
2022/11/11	2	19.15	0	0.00	18.95	2	943	0.21%
2022/11/02	0	0.00	18	18.67	18.50	-18	1,061	-1.70%
2022/10/28	4	17.60	0	0.00	17.35	4	1,077	0.37%
2022/10/26	4	17.70	0	0.00	17.75	4	1,096	0.36%
2022/10/21	0	17.50	0	0.00	17.10	0	1,110	0.00%
2022/10/19	6.7	18.17	2	18.25	18.00	4.7	1,134	0.41%
2022/10/18	0	18.20	0	0.00	18.05	0	1,151	0.00%
2022/10/17	0.7	18.18	0	0.00	18.20	0.7	1,176	0.06%
2022/10/12	0	19.05	0	0.00	18.80	0	1,319	0.00%
2022/10/11	1	19.22	0	0.00	18.95	1	1,534	0.07%
2022/10/07	0.8	20.57	0	0.00	20.30	0.8	1,552	0.05%
2022/10/05	8	20.70	0	0.00	20.40	8	1,571	0.51%
2022/09/23	0	21.90	0	0.00	21.50	0	1,610	0.00%
2022/09/16	0	0.00	2	22.75	22.65	-2	1,636	-0.12%
2022/09/15	0.3	23.23	0	0.00	22.80	0.3	1,642	0.02%
2022/09/14	0.7	22.86	1	22.75	22.75	-0.3	1,650	-0.02%
2022/09/12	0	0.00	2	23.00	23.00	-2	1,671	-0.12%
2022/08/31	0	0.00	1	25.25	25.40	-1	1,677	-0.06%
2022/08/29	1	24.75	0	0.00	24.75	1	1,690	0.06%
2022/08/26	0	0.00	1	25.90	25.65	-1	1,690	-0.06%
2022/08/25	1	25.95	0	25.80	25.80	1	1,683	0.06%
2022/08/22	0	0.00	5	24.80	24.80	-5	1,658	-0.30%
2022/08/19	3.1	25.60	0	0.00	25.45	3.1	1,650	0.19%
2022/08/18	0.2	26.06	2	25.75	25.80	-1.8	1,647	-0.11%
2022/08/17	1	25.70	1	25.50	25.60	0	1,651	0.00%
2022/08/16	2	25.15	0	0.00	25.15	2	1,649	0.12%
2022/08/15	1	25.35	2	25.45	25.30	-1	1,632	-0.06%
2022/08/12	3	25.20	0	0.00	25.05	3	1,598	0.19%
2022/07/28	0	0.00	0.9	24.50	24.50	-0.9	1,707	-0.05%
2022/07/27	0	0.00	6	24.20	24.45	-6	1,703	-0.35%
2022/07/26	6	24.19	0	0.00	23.95	6	1,701	0.35%
2022/07/25	1	24.50	1	24.60	24.65	0	1,702	0.00%
2022/07/21	0	0.00	19	24.77	25.05	-19	1,768	-1.07%
2022/07/20	19	24.79	11	24.96	24.50	8	1,738	0.46%
2022/07/19	6	24.48	0	0.00	24.30	6	1,685	0.36%
2022/07/18	5	24.93	0	0.00	24.95	5	1,672	0.30%
2022/07/15	0	0.00	2	25.40	25.40	-2	1,464	-0.14%
2022/06/23	0	24.90	0	0.00	24.55	0	1,863	0.00%
2022/06/17	0	0.00	2	25.40	25.40	-2	2,116	-0.09%
2022/06/06	0	29.00	0	0.00	28.90	0	2,540	0.00%
2022/06/01	0	29.05	0	0.00	29.10	0	2,627	0.00%
2022/05/31	0	0.00	10	29.20	29.25	-10	2,655	-0.38%
2022/05/27	0	28.90	0	0.00	28.60	0	2,715	0.00%
2022/05/25	0	29.60	0	0.00	29.45	0	2,803	0.00%
2022/05/24	0	0.00	10	28.75	28.55	-10	2,880	-0.35%
2022/05/20	0	0.00	1	29.25	29.35	-1	2,968	-0.03%
2022/05/19	1	29.40	0	0.00	29.45	1	3,016	0.03%
2022/05/17	0	0.00	1	28.70	29.30	-1	3,199	-0.03%
2022/05/11	0	0.00	1	27.65	27.55	-1	4,288	-0.02%
2022/05/10	1	27.75	1	27.25	27.95	0	4,442	0.00%
2022/05/06	1	27.95	0	0.00	27.95	1	4,680	0.02%
2022/05/05	1	28.20	0	0.00	28.30	1	4,757	0.02%
2022/05/03	10	26.60	0	0.00	26.95	10	4,946	0.20%
2022/04/29	0	0.00	0.9	26.55	26.55	-0.9	5,116	-0.02%
2022/04/22	2	28.75	0	0.00	28.60	2	6,040	0.03%
2022/04/18	10	29.10	10	29.30	29.25	0	6,768	0.00%
2022/04/15	1	30.30	1	30.20	29.90	0	6,927	0.00%
2022/04/11	0	31.00	0	0.00	31.05	0	8,090	0.00%
2022/04/07	0	0.00	10	32.20	32.00	-10	8,957	-0.11%
2022/04/06	0	33.05	0	0.00	33.15	0	10,620	0.00%
2022/03/31	10	33.75	0	0.00	33.95	10	13,039	0.08%
2022/03/30	0	0.00	10	34.55	34.05	-10	13,834	-0.07%
2022/03/29	11	34.65	120	34.00	33.50	-109	14,102	-0.77%	大賣/鉅額交易
2022/03/28	0	34.35	40	35.13	35.00	-40	14,709	-0.27%
2022/03/23	11	34.57	0.7	35.00	34.95	10.3	16,647	0.06%
2022/03/22	10	33.70	1	34.00	34.05	9	16,885	0.05%
2022/03/18	20	33.76	0	0.00	34.10	20	16,919	0.12%
2022/03/17	100	33.44	2	33.50	33.50	98	16,932	0.58%
2022/03/16	0	0.00	1	32.10	31.65	-1	16,926	-0.01%
2022/03/11	0	0.00	3.2	33.21	32.75	-3.2	17,156	-0.02%
2022/03/08	0	0.00	10	30.30	30.20	-10	17,524	-0.06%
2022/03/04	1	33.20	0	0.00	32.55	1	17,651	0.01%
2022/02/25	1	31.40	0	0.00	31.60	1	18,323	0.01%
2022/02/23	2	32.73	2	32.85	32.75	0	19,058	0.00%
2022/02/22	0	0.00	10	32.90	32.30	-10	19,718	-0.05%
2022/02/21	2	33.40	0	0.00	33.55	2	21,091	0.01%
2022/02/18	2	34.00	7	33.98	34.05	-5	22,449	-0.02%
2022/02/17	4	34.60	10	33.77	33.75	-6	23,092	-0.03%
2022/02/16	18	35.03	16	35.04	35.00	2	23,287	0.01%
2022/02/15	16	35.25	3	35.42	34.90	13	23,019	0.06%
2022/02/14	13	38.45	38	38.89	38.75	-25	22,629	-0.11%
2022/02/11	10	39.03	11	39.11	39.80	-1	22,499	0.00%
2022/02/10	0	0.00	1	38.70	38.40	-1	22,273	0.00%
2022/02/09	20	38.37	5	38.21	38.80	15	22,115	0.07%
2022/01/26	31	34.76	5	34.70	34.70	26	21,781	0.12%
2022/01/25	3	36.52	0	0.00	35.50	3	21,700	0.01%
2022/01/24	44	36.37	42	36.14	36.30	2	21,606	0.01%
2022/01/21	2	39.20	25	38.70	37.80	-23	21,502	-0.11%
2022/01/17	1	37.30	1	37.55	37.30	0	20,552	0.00%
2022/01/14	0	0.00	3	36.40	35.95	-3	20,443	-0.01%
2022/01/11	6	38.24	1	37.70	37.55	5	20,073	0.02%
2022/01/10	12	39.02	2	38.43	38.45	10	19,660	0.05%
2022/01/07	5	37.78	0	0.00	37.35	5	19,465	0.03%
2022/01/06	20	39.45	21	39.61	39.50	-1	19,166	-0.01%
2022/01/05	3	39.93	10	40.08	39.50	-7	18,951	-0.04%
2022/01/04	20	40.75	6	41.38	40.25	14	18,610	0.08%
2022/01/03	36	42.69	1	42.15	41.15	35	18,251	0.19%
2021/12/30	8	41.54	48	42.29	41.95	-40	17,911	-0.22%
2021/12/29	71	41.97	53	43.06	42.10	18	17,373	0.10%
2021/12/28	59	43.04	22	43.14	40.50	37	15,699	0.24%
2021/12/27	44	40.03	86	41.00	42.70	-42	14,005	-0.30%
2021/12/24	47	39.14	62	39.74	38.85	-15	13,294	-0.11%
2021/12/23	7	38.26	17	38.21	37.80	-10	12,482	-0.08%
2021/12/22	42	38.82	61	38.17	38.50	-19	12,182	-0.16%
2021/12/21	79	37.50	88	37.72	38.45	-9	11,477	-0.08%
2021/12/20	42	35.94	17	36.59	36.05	25	10,414	0.24%
2021/12/17	56	34.87	10	33.85	33.65	46	9,733	0.47%
2021/12/16	28	34.80	48	35.48	36.05	-20	9,412	-0.21%
2021/12/15	1	32.85	1	32.90	32.80	0	9,053	0.00%
2021/12/14	1	31.90	3	31.45	32.30	-2	9,050	-0.02%
2021/12/13	0	0.00	1	34.20	34.20	-1	8,968	-0.01%
2021/12/10	1	33.55	0	0.00	33.30	1	8,917	0.01%
2021/12/09	0	0.00	14.6	34.46	34.50	-14.6	8,842	-0.17%
2021/12/08	3	33.72	10	33.90	33.95	-7	8,733	-0.08%
2021/12/07	3	33.82	5	32.71	32.60	-2	8,647	-0.02%
2021/12/06	0	0.00	2	33.40	33.40	-2	8,549	-0.02%
2021/12/03	28	34.73	1	34.75	34.55	27	8,465	0.32%
2021/12/02	34	33.92	74	33.50	33.55	-40	8,302	-0.48%
2021/12/01	23	34.75	0	0.00	34.80	23	8,172	0.28%
2021/11/30	22	34.48	8	34.16	33.90	14	8,102	0.17%
2021/11/29	15	33.44	8	33.34	33.10	7	8,091	0.09%
2021/11/26	10	33.73	9	34.10	32.85	1	7,950	0.01%
2021/11/25	3	35.17	3	35.65	34.80	0	7,753	0.00%
2021/11/24	9	35.69	0	0.00	35.90	9	7,591	0.12%
2021/11/23	9	36.34	7	36.34	34.95	2	7,330	0.03%
2021/11/22	2	39.50	31	39.22	38.80	-29	6,895	-0.42%
2021/11/19	48	38.59	59	38.61	39.20	-11	6,507	-0.17%
2021/11/18	13	38.85	98	38.73	38.50	-85	5,837	-1.46%
2021/11/17	91	35.52	186	35.70	37.60	-95	4,400	-2.16%	大賣/
2021/11/16	18	34.18	17.5	34.19	34.20	0.5	3,005	0.02%
2021/11/15	11	30.50	79	30.15	31.10	-68	2,274	-2.99%
2021/11/11	2	28.88	2	28.85	28.60	0	2,165	0.00%
2021/11/10	8	28.58	7	29.06	29.45	1	2,166	0.05%
2021/11/05	2	27.70	0	0.00	27.50	2	2,181	0.09%
2021/11/04	0	0.00	2	27.80	27.85	-2	2,219	-0.09%
2021/11/02	5	27.35	0	0.00	27.25	5	2,299	0.22%
2021/11/01	82	28.20	1	28.00	28.00	81	2,317	3.50%
2021/10/29	31	28.04	7	28.41	28.45	24	2,317	1.04%
2021/10/28	0	0.00	1	27.70	27.40	-1	2,345	-0.04%
2021/10/27	0	0.00	2	27.20	27.15	-2	2,349	-0.09%
2021/10/26	0	0.00	1	27.00	26.45	-1	2,400	-0.04%
2021/10/22	0	0.00	4	26.48	26.40	-4	2,489	-0.16%
2021/10/21	1	25.85	0	0.00	25.95	1	2,603	0.04%
2021/10/19	0	0.00	1	26.00	25.90	-1	3,176	-0.03%
2021/10/18	0	0.00	1	25.30	25.35	-1	3,608	-0.03%
2021/10/14	1	24.75	0	0.00	24.65	1	3,934	0.03%
2021/10/13	0	0.00	30	24.51	24.70	-30	3,973	-0.76%
2021/10/08	2	25.30	0	0.00	25.50	2	4,823	0.04%
2021/10/07	0	0.00	6	25.20	25.60	-6	4,935	-0.12%
2021/10/06	3	23.80	0	0.00	23.70	3	5,063	0.06%
2021/10/05	0	0.00	0.1	24.00	24.30	-0.1	5,241	0.00%
2021/10/04	0	0.00	5	23.60	23.50	-5	5,255	-0.10%
2021/10/01	2	24.85	12	25.00	24.35	-10	5,272	-0.19%
2021/09/29	6	25.81	0	0.00	25.50	6	5,263	0.11%
2021/09/28	2	26.73	0	0.00	26.50	2	5,300	0.04%
2021/09/27	1	27.20	0	0.00	27.10	1	5,290	0.02%
2021/09/24	5	26.90	0	0.00	27.00	5	5,293	0.09%
2021/09/23	4	26.88	0	0.00	26.70	4	5,300	0.08%
2021/09/17	1	27.35	0	0.00	27.35	1	5,323	0.02%
2021/09/16	7	27.66	1	27.05	27.05	6	5,331	0.11%
2021/09/15	3	28.30	0	0.00	28.15	3	5,410	0.06%
2021/09/13	1	29.60	0	0.00	29.30	1	5,467	0.02%
2021/09/10	0	0.00	1	30.15	30.25	-1	5,451	-0.02%
2021/09/09	0	0.00	1	29.20	29.20	-1	5,430	-0.02%
2021/09/02	24	30.82	5	30.90	30.15	19	5,393	0.35%
2021/09/01	0	0.00	2	30.15	30.15	-2	5,312	-0.04%
2021/08/31	0	0.00	1	29.65	29.55	-1	5,288	-0.02%
2021/08/25	7	28.11	11	28.09	28.45	-4	5,395	-0.07%
2021/08/24	2	27.10	0	0.00	27.00	2	5,391	0.04%
2021/08/23	6	27.11	1	26.90	27.05	5	5,400	0.09%
2021/08/20	2	25.90	0	0.00	25.75	2	5,402	0.04%
2021/08/19	2	26.40	0	0.00	26.00	2	5,399	0.04%
2021/08/18	1	26.05	2	26.53	27.40	-1	5,390	-0.02%
2021/08/17	3	26.93	0	0.00	26.55	3	5,404	0.06%
2021/08/16	1	27.15	0	0.00	26.90	1	5,210	0.02%
2021/08/12	0	0.00	1	29.40	29.35	-1	5,205	-0.02%
2021/08/11	1	28.50	1	28.45	28.30	0	5,234	0.00%
2021/08/10	21	29.60	1	29.75	29.55	20	5,218	0.38%
2021/08/06	1	31.15	5	30.70	30.65	-4	5,251	-0.08%
2021/08/05	50	31.11	0	0.00	30.50	50	5,237	0.95%
2021/08/03	6	30.70	5	30.62	30.70	1	5,392	0.02%
2021/08/02	2	29.90	0	0.00	29.70	2	5,327	0.04%
2021/07/30	2	30.60	61	29.90	29.65	-59	5,358	-1.10%
2021/07/29	7	29.51	1	29.45	29.45	6	5,364	0.11%
2021/07/28	7	29.61	30	29.98	29.05	-23	5,426	-0.42%
2021/07/27	6	31.32	179	31.14	30.40	-173	5,510	-3.14%	大賣/鉅額交易
2021/07/26	6	32.70	46	32.80	31.95	-40	5,751	-0.70%
2021/07/23	51	31.92	51	31.47	32.75	0	5,687	0.00%
2021/07/22	14	30.99	18	31.55	32.15	-4	5,445	-0.07%
2021/07/21	1	28.90	5.2	30.05	29.85	-4.2	5,087	-0.08%
2021/07/20	0	0.00	33	28.70	28.60	-33	4,914	-0.67%
2021/07/19	3	29.13	0	0.00	29.00	3	4,937	0.06%
2021/07/15	12	31.95	16	32.35	29.75	-4	5,020	-0.08%
2021/07/14	48	31.08	70	28.71	31.00	-22	4,303	-0.51%
2021/07/13	57	30.29	0	0.00	29.20	57	4,212	1.35%
2021/07/12	4	28.90	8	29.80	30.00	-4	4,084	-0.10%
2021/07/09	0	0.00	28	27.98	28.40	-28	3,924	-0.71%
2021/07/06	2	28.03	0	0.00	27.95	2	4,063	0.05%
2021/07/05	25	28.96	21	28.79	28.30	4	4,169	0.10%
2021/07/01	0	0.00	50	27.25	27.10	-50	4,503	-1.11%
2021/06/29	22	28.51	20	28.45	27.40	2	4,592	0.04%
2021/06/28	2	27.85	2	27.85	28.00	0	4,656	0.00%
2021/06/25	12	28.35	0	0.00	28.00	12	4,653	0.26%
2021/06/24	63	28.40	7	28.36	28.50	56	4,636	1.21%
2021/06/23	0	0.00	4	27.45	27.70	-4	4,510	-0.09%
2021/06/22	1	26.20	1	26.80	26.25	0	4,483	0.00%
2021/06/21	2	26.55	0	0.00	26.20	2	4,503	0.04%
2021/06/17	0	0.00	2	27.50	27.50	-2	4,659	-0.04%
2021/06/16	4	27.08	0	0.00	26.75	4	4,700	0.09%
2021/06/11	5	27.25	0	0.00	27.30	5	4,847	0.10%
2021/06/10	21	27.48	5	27.58	27.55	16	5,292	0.30%
2021/06/09	21	27.03	2	27.10	27.00	19	5,406	0.35%
2021/06/08	1	26.50	0	0.00	26.65	1	5,410	0.02%
2021/06/07	10	26.25	100	25.92	26.40	-90	5,427	-1.66%
2021/06/04	1.1	26.44	50	26.30	26.30	-48.9	5,450	-0.90%
2021/06/02	52	26.87	2	26.85	26.90	50	5,431	0.92%
2021/06/01	0	0.00	5	27.39	27.30	-5	5,540	-0.09%
2021/05/31	2	26.58	1	26.25	26.50	1	5,655	0.02%
2021/05/28	1	26.35	1	26.05	26.05	0	5,667	0.00%
2021/05/25	60	25.49	0	0.00	25.40	60	5,697	1.05%
2021/05/24	18	24.98	2	24.45	24.85	16	5,695	0.28%
2021/05/21	4	23.98	0	0.00	24.05	4	5,712	0.07%
2021/05/20	10	24.00	1	23.70	23.30	9	5,729	0.16%
2021/05/19	22	23.98	0	0.00	23.95	22	5,765	0.38%
2021/05/18	41	22.34	0	0.00	22.65	41	5,860	0.70%
2021/05/17	0.2	21.45	0	0.00	20.60	0.2	5,872	0.00%
2021/05/14	206.2	24.03	10	23.90	22.85	196.2	5,832	3.36%	大買/鉅額交易
2021/05/13	18	23.08	7	22.52	22.95	11	5,788	0.19%
2021/05/12	11.2	23.85	13	23.73	22.95	-1.8	5,759	-0.03%
2021/05/11	15.1	26.36	10	26.10	25.50	5.1	5,694	0.09%
2021/05/10	3	28.15	3	28.38	27.75	0	5,618	0.00%
2021/05/07	9	28.27	13	28.35	28.70	-4	5,622	-0.07%
2021/05/06	8	28.00	9	28.25	27.60	-1	5,592	-0.02%
2021/05/05	16.1	28.69	7	29.06	28.00	9.1	5,559	0.16%
2021/05/04	12.1	29.39	10	29.88	28.95	2.1	5,481	0.04%
2021/05/03	2.1	33.21	0	34.60	31.50	2.1	5,347	0.04%
2021/04/29	0	0.00	3	34.73	35.00	-3	5,012	-0.06%
2021/04/28	5	32.15	0	0.00	31.85	5	4,911	0.10%
2021/04/27	0	31.85	1	32.50	31.35	-1	4,868	-0.02%
2021/04/26	0	31.30	6	31.87	31.50	-6	4,819	-0.12%
2021/04/23	3	30.72	15	30.49	31.45	-12	4,781	-0.25%
2021/04/22	0	0.00	1	30.40	30.20	-1	4,736	-0.02%
2021/04/21	2	31.90	3	31.62	31.75	-1	4,716	-0.02%
2021/04/20	0	0.00	1	30.50	30.85	-1	4,625	-0.02%
2021/04/19	1	29.85	1	29.95	30.00	0	4,658	0.00%
2021/04/16	1	30.25	0	0.00	30.25	1	4,789	0.02%
2021/04/15	40	29.75	40	29.95	30.45	0	4,835	0.00%
2021/04/12	2	31.70	0	0.00	31.40	2	5,074	0.04%
2021/04/09	2	31.90	2	31.50	31.45	0	5,308	0.00%
2021/04/08	8	32.26	9	32.34	32.50	-1	5,258	-0.02%
2021/04/07	2	31.50	25	31.66	31.55	-23	5,053	-0.46%
2021/04/06	0	0.00	10	31.00	30.80	-10	4,980	-0.20%
2021/04/01	3	30.20	2	30.45	30.55	1	5,039	0.02%
2021/03/31	0	30.50	13	30.43	30.25	-13	5,029	-0.26%
2021/03/30	2	29.50	0	0.00	29.60	2	5,009	0.04%
2021/03/29	20	29.50	1	29.80	29.50	19	5,081	0.37%
2021/03/26	1	29.60	1	29.45	29.45	0	5,136	0.00%
2021/03/25	11	29.74	3	29.97	29.40	8	5,195	0.15%
2021/03/24	1	29.60	0	0.00	29.55	1	5,198	0.02%
2021/03/23	3	29.88	6	29.80	29.80	-3	5,216	-0.06%
2021/03/22	1	30.95	0	0.00	30.75	1	5,186	0.02%
2021/03/19	0	29.48	0	0.00	30.15	0	5,115	0.00%
2021/03/18	8	29.71	1	30.20	29.95	7	5,102	0.14%
2021/03/17	2	30.00	20	29.85	29.85	-18	5,176	-0.35%
2021/03/16	39.1	31.95	8	31.61	31.05	31.1	5,162	0.60%
2021/03/15	0	0.00	25	30.23	30.65	-25	4,861	-0.51%
2021/03/12	0	0.00	1	28.20	27.90	-1	5,045	-0.02%
2021/03/11	0	0.00	3	27.70	27.70	-3	5,136	-0.06%
2021/03/10	3	27.03	0	0.00	27.25	3	5,216	0.06%
2021/03/09	6	27.05	0	0.00	26.75	6	5,271	0.11%
2021/03/08	2	28.10	0	0.00	27.60	2	5,408	0.04%
2021/03/05	13	28.85	7	29.16	28.50	6	5,581	0.11%
2021/03/04	5	28.80	6	28.48	28.60	-1	5,586	-0.02%
2021/03/03	3	27.47	2	27.93	27.85	1	5,597	0.02%
2021/02/25	3	28.75	1	28.30	28.40	2	6,738	0.03%
2021/02/24	0	0.00	2	29.60	28.65	-2	7,997	-0.03%
2021/02/19	2	28.78	0	0.00	29.15	2	9,409	0.02%
2021/02/18	0	0.00	2	28.70	29.95	-2	9,480	-0.02%
2021/02/17	0	0.00	3	27.87	28.20	-3	9,364	-0.03%
2021/02/05	1	26.80	0	0.00	26.90	1	9,352	0.01%
2021/02/04	10	26.80	0	0.00	26.90	10	9,448	0.11%
2021/02/03	2	26.75	3	27.20	26.90	-1	9,490	-0.01%
2021/02/02	4	26.88	6	26.88	26.70	-2	9,535	-0.02%
2021/02/01	0	0.00	2	24.65	25.95	-2	9,590	-0.02%
2021/01/29	6	26.55	0	0.00	25.65	6	9,685	0.06%
2021/01/27	1	27.40	0	0.00	27.40	1	9,929	0.01%
2021/01/26	1	27.25	3	27.77	27.20	-2	10,009	-0.02%
2021/01/25	3	27.25	0	0.00	27.45	3	10,091	0.03%
2021/01/22	0	0.00	1	27.15	27.40	-1	10,238	-0.01%
2021/01/21	3	27.10	2	28.08	26.90	1	10,427	0.01%
2021/01/20	7	26.99	5	27.21	26.80	2	10,967	0.02%
2021/01/19	3	28.47	1	28.90	28.30	2	11,098	0.02%
2021/01/18	5	27.79	5	27.79	28.20	0	11,831	0.00%
2021/01/15	1	29.45	0	0.00	28.60	1	12,225	0.01%
2021/01/14	1	29.50	2	29.18	29.65	-1	12,507	-0.01%
2021/01/13	5	28.68	1	28.85	28.80	4	12,598	0.03%
2021/01/12	6	28.58	1	29.20	28.35	5	12,580	0.04%
2021/01/11	6	29.07	1	28.75	29.10	5	12,496	0.04%
2021/01/08	1	30.25	1	30.20	30.45	0	12,341	0.00%
2021/01/06	7.2	30.74	7.4	31.89	30.40	-0.2	12,229	0.00%
2021/01/05	1	32.90	3	32.30	32.35	-2	12,069	-0.02%
2021/01/04	107	32.99	113	33.27	33.50	-6	12,059	-0.05%	大買/大賣/
2020/12/31	8	31.28	1	31.40	31.30	7	11,798	0.06%
2020/12/30	4	31.80	6	31.73	31.55	-2	11,785	-0.02%
2020/12/28	1	31.60	8	32.31	31.45	-7	11,649	-0.06%
2020/12/25	1	31.55	1	31.75	31.60	0	11,527	0.00%
2020/12/24	1	31.75	0	0.00	31.30	1	11,481	0.01%
2020/12/23	0	0.00	7	30.64	31.10	-7	11,414	-0.06%
2020/12/21	0	0.00	1	30.40	30.50	-1	11,318	-0.01%
2020/12/18	3	30.25	0	0.00	30.30	3	11,252	0.03%
2020/12/17	2	30.65	0	0.00	30.40	2	11,232	0.02%
2020/12/16	2	30.48	0	0.00	30.50	2	11,203	0.02%
2020/12/15	4	30.80	35	30.50	30.10	-31	11,195	-0.28%
2020/12/14	0	0.00	3	31.07	31.10	-3	11,158	-0.03%
2020/12/11	4	30.45	15	30.40	30.75	-11	11,187	-0.10%
2020/12/10	3	31.95	50	31.65	31.80	-47	11,294	-0.42%
2020/12/09	115	32.24	5	32.55	32.25	110	11,269	0.98%	大買/鉅額交易
2020/12/08	8	31.98	13.3	32.02	32.35	-5.3	11,115	-0.05%
2020/12/07	5	30.18	31.6	30.37	30.35	-26.6	10,796	-0.25%
2020/12/04	4	31.16	1	30.90	30.90	3	10,693	0.03%
2020/12/03	3	31.13	0	0.00	30.70	3	10,603	0.03%
2020/12/02	6	30.98	115	31.87	31.00	-109	10,529	-1.04%	大賣/鉅額交易
2020/12/01	156	32.06	9	31.82	32.30	147	10,377	1.42%	大買/鉅額交易
2020/11/27	0	0.00	2	30.75	31.60	-2	10,085	-0.02%
2020/11/26	5	31.76	18	32.18	31.60	-13	9,960	-0.13%
2020/11/25	45	32.69	43	32.29	32.90	2	9,749	0.02%
2020/11/24	1	33.30	71	33.83	32.35	-70	9,307	-0.75%
2020/11/23	41	34.90	52	35.77	34.45	-11	8,807	-0.12%
2020/11/20	45	34.29	59	34.26	34.25	-14	7,540	-0.19%
2020/11/19	2	31.10	18	30.36	32.05	-16	6,443	-0.25%
2020/11/18	1	29.05	68	29.10	29.15	-67	6,167	-1.09%
2020/11/17	107	28.93	3	29.25	28.85	104	6,083	1.71%	大買/鉅額交易
2020/11/16	1	28.25	1	28.25	28.10	0	6,065	0.00%
2020/11/13	1	27.50	3	27.78	27.75	-2	6,086	-0.03%
2020/11/12	6	27.91	2	28.33	27.65	4	6,186	0.06%
2020/11/11	1	27.80	0	0.00	27.25	1	6,147	0.02%
2020/11/10	1	27.90	25	27.69	27.50	-24	6,138	-0.39%
2020/11/09	1	28.60	5	28.36	28.30	-4	6,107	-0.07%
2020/11/06	3	29.45	7	29.04	28.75	-4	6,048	-0.07%
2020/11/05	12	28.63	2	28.73	28.75	10	6,016	0.17%
2020/11/04	8	29.29	5	29.53	28.55	3	5,975	0.05%
2020/11/03	17	29.27	11	29.42	28.90	6	5,809	0.10%
2020/11/02	8	28.19	1	28.05	28.15	7	5,899	0.12%
2020/10/30	2	28.98	1	29.95	28.85	1	5,835	0.02%
2020/10/29	3	29.65	13	30.10	30.25	-10	5,724	-0.17%
2020/10/28	20	30.49	53	31.02	29.60	-33	5,549	-0.59%
2020/10/27	8	29.10	0	0.00	29.00	8	4,977	0.16%
2020/10/26	37	28.57	39	28.86	29.60	-2	4,874	-0.04%
2020/10/23	34	27.83	20	27.91	28.15	14	4,240	0.33%
2020/10/22	262	27.09	252	26.45	25.60	10	4,063	0.25%	大買/大賣/
2020/10/21	0	0.00	9	26.77	27.20	-9	4,189	-0.21%
2020/10/20	0	0.00	2	24.68	24.75	-2	4,601	-0.04%
2020/10/16	0	0.00	1	24.60	24.15	-1	4,769	-0.02%
2020/10/12	12	25.38	1	25.40	24.80	11	5,011	0.22%
2020/10/08	3	24.60	3	24.78	24.60	0	4,909	0.00%
2020/10/07	2	24.30	2	24.30	24.30	0	4,939	0.00%
2020/10/06	6	23.43	0	0.00	23.55	6	5,031	0.12%
2020/09/30	0	0.00	4	23.03	23.15	-4	5,320	-0.08%
2020/09/29	3	22.67	0	0.00	22.65	3	5,670	0.05%
2020/09/28	1	22.95	0	0.00	22.90	1	6,380	0.02%
2020/09/25	0	0.00	7	22.41	22.30	-7	6,705	-0.10%
2020/09/24	0	0.00	1	23.85	23.50	-1	7,220	-0.01%
2020/09/23	1	24.30	0	0.00	24.15	1	7,308	0.01%
2020/09/21	0	0.00	3.2	24.84	24.75	-3.2	7,592	-0.04%
2020/09/18	0	0.00	1	25.35	25.45	-1	7,721	-0.01%
2020/09/17	3	25.23	3	25.35	25.15	0	7,869	0.00%
2020/09/16	5	25.69	0	0.00	25.10	5	8,419	0.06%
2020/09/15	4	26.59	1	26.45	26.25	3	8,361	0.04%
2020/09/14	2	25.43	6	25.84	26.60	-4	8,192	-0.05%
2020/09/09	0	0.00	1.4	24.20	24.70	-1.4	8,221	-0.02%
2020/09/08	2	24.33	0.5	24.15	24.20	1.5	8,219	0.02%
2020/09/07	2	24.70	2	25.00	24.20	0	8,243	0.00%
2020/09/03	3	24.88	1	24.80	24.70	2	8,335	0.02%
2020/09/02	2	25.15	6	25.50	25.25	-4	8,359	-0.05%
2020/09/01	14	24.40	7	24.35	24.35	7	8,310	0.08%
2020/08/31	1	23.70	0	0.00	23.75	1	8,304	0.01%
2020/08/28	1	24.15	0	0.00	24.20	1	8,290	0.01%
2020/08/27	1	24.70	0	0.00	24.45	1	8,356	0.01%
2020/08/26	0	0.00	1	25.00	24.85	-1	8,479	-0.01%
2020/08/25	0	0.00	1	24.75	24.75	-1	8,569	-0.01%
2020/08/24	10	24.36	2	24.45	24.45	8	8,550	0.09%
2020/08/20	2.5	23.61	9	25.62	23.85	-6.5	8,522	-0.08%
2020/08/19	2.5	26.14	0	0.00	26.00	2.5	8,427	0.03%
2020/08/18	25	26.38	85	26.30	26.20	-60	8,396	-0.71%
2020/08/17	85	28.36	3	28.45	28.40	82	8,285	0.99%
2020/08/14	2	27.65	0	0.00	27.80	2	8,243	0.02%
2020/08/13	13	27.12	0	0.00	26.85	13	8,268	0.16%
2020/08/12	1	27.00	1	26.50	26.90	0	8,265	0.00%
2020/08/07	2	28.13	0	0.00	28.10	2	8,298	0.02%
2020/08/06	1	28.90	1	30.70	28.65	0	8,263	0.00%
2020/08/05	0	0.00	0.4	28.35	28.50	-0.4	8,069	0.00%
2020/08/03	0	0.00	3	28.35	28.00	-3	8,009	-0.04%
2020/07/31	3	27.80	1	28.05	27.80	2	8,004	0.02%
2020/07/30	0	0.00	2	28.38	28.30	-2	8,029	-0.02%
2020/07/29	6	26.78	1	26.30	27.25	5	7,957	0.06%
2020/07/28	10	28.19	0	0.00	27.40	10	7,841	0.13%
2020/07/27	4	31.23	13	32.27	30.40	-9	7,617	-0.12%
2020/07/24	12	32.01	5	31.89	32.10	7	7,181	0.10%
2020/07/23	0.1	29.05	0	0.00	29.20	0.1	6,628	0.00%
2020/07/22	0	0.00	4	29.90	29.60	-4	6,567	-0.06%
2020/07/21	4	29.45	1	29.00	29.40	3	6,486	0.05%
2020/07/17	1	27.80	0	0.00	27.40	1	6,359	0.02%
2020/07/16	0	0.00	2	28.33	28.15	-2	6,363	-0.03%
2020/07/13	3	27.97	1	28.45	29.60	2	6,287	0.03%
2020/07/10	7	29.17	0	0.00	28.95	7	6,155	0.11%
2020/07/09	6.4	32.81	0	0.00	31.40	6.4	6,083	0.10%
2020/07/08	22	33.50	5	33.70	33.00	17	5,942	0.29%
2020/07/07	23	34.05	58	33.91	34.20	-35	5,589	-0.63%
2020/07/06	4	31.48	9	31.87	32.15	-5	4,892	-0.10%
2020/07/03	14	28.90	25.7	29.07	29.25	-11.7	4,582	-0.26%
2020/07/02	1	26.60	1	26.60	26.60	0	4,051	0.00%
2020/06/30	1	21.80	0	0.00	22.00	1	3,806	0.03%
2020/06/29	10	24.09	10	23.60	23.60	0	3,652	0.00%
2020/06/24	0	0.00	75.3	24.16	23.80	-75.3	3,517	-2.14%
2020/06/23	77	23.66	9	24.32	23.65	68	3,383	2.01%
2020/06/22	0	0.00	0.3	22.95	22.95	-0.3	2,833	-0.01%
2020/06/19	0	0.00	0.6	20.90	20.90	-0.6	2,835	-0.02%
2020/06/18	0	0.00	2	18.55	19.00	-2	2,799	-0.07%
2020/06/16	0	0.00	1	18.10	17.90	-1	2,761	-0.04%
2020/06/12	1	17.20	10	17.75	18.00	-9	2,825	-0.32%
2020/06/11	1	17.75	12	18.07	17.75	-11	2,856	-0.39%
2020/06/09	0	0.00	1	17.65	17.80	-1	2,916	-0.03%
2020/06/08	1	17.70	2	17.73	17.65	-1	3,239	-0.03%
2020/06/05	1	17.80	0	0.00	17.80	1	3,493	0.03%
2020/06/02	0	0.00	133	18.09	18.00	-133	3,450	-3.85%	大賣/鉅額交易
2020/06/01	147	17.78	17	17.99	18.10	130	3,347	3.88%	大買/鉅額交易
2020/05/28	1	16.80	1	17.45	16.65	0	3,311	0.00%
2020/05/26	1	16.85	0	0.00	16.85	1	3,346	0.03%
2020/05/25	0	0.00	2	17.05	17.15	-2	3,435	-0.06%
2020/05/22	3	16.63	0	0.00	16.65	3	3,428	0.09%
2020/05/21	10	17.05	0	0.00	17.00	10	3,421	0.29%
2020/05/20	7	17.51	14	17.55	17.05	-7	3,413	-0.21%
2020/05/19	1	16.60	1	17.05	17.00	0	3,382	0.00%
2020/05/18	4	17.21	3	17.35	16.80	1	3,366	0.03%
2020/05/14	1	16.50	1	17.25	16.50	0	3,236	0.00%
2020/05/13	1	16.40	7	16.72	17.05	-6	3,205	-0.19%
2020/05/12	1	16.20	0	0.00	16.20	1	3,189	0.03%
2020/05/08	0	0.00	1	16.90	16.75	-1	3,171	-0.03%
2020/05/06	0	0.00	1	16.60	16.25	-1	3,159	-0.03%
2020/05/05	1	15.80	12	15.95	15.85	-11	3,111	-0.35%
2020/05/04	0	0.00	1	15.55	15.50	-1	3,150	-0.03%
2020/04/30	2	15.45	1	15.70	15.45	1	3,152	0.03%
2020/04/29	0	0.00	2	15.33	15.25	-2	3,165	-0.06%
2020/04/28	1	14.95	1	14.95	14.95	0	3,156	0.00%
2020/04/22	0	0.00	4	14.70	14.60	-4	3,193	-0.13%
2020/04/21	14	14.79	7	15.20	14.45	7	3,198	0.22%
2020/04/20	10	14.80	5	14.75	14.90	5	3,148	0.16%
2020/04/15	0	0.00	1	14.40	14.40	-1	3,262	-0.03%
2020/04/14	1	14.55	1	14.45	14.25	0	3,270	0.00%
2020/04/13	1	13.80	0	0.00	13.70	1	3,203	0.03%
2020/04/08	1	14.00	0	0.00	13.95	1	3,187	0.03%
2020/04/07	0	0.00	3	13.65	13.50	-3	3,161	-0.09%
2020/03/31	0	0.00	1	12.60	12.35	-1	3,164	-0.03%
2020/03/30	2	12.30	0	0.00	12.45	2	3,156	0.06%
2020/03/27	1	12.70	0	0.00	12.25	1	3,176	0.03%
2020/03/23	10	11.40	0	0.00	11.20	10	3,168	0.32%
2020/03/20	3	12.10	1	12.35	12.35	2	3,270	0.06%
2020/03/19	3	11.70	3	11.55	11.55	0	3,254	0.00%
2020/03/18	5	13.45	0	0.00	12.80	5	3,202	0.16%
2020/03/17	3	14.05	0	0.00	13.10	3	3,214	0.09%
2020/03/16	4	14.63	0	0.00	14.30	4	3,185	0.13%
2020/03/13	2	15.78	0	0.00	15.80	2	3,098	0.06%
2020/03/12	15	18.39	21	18.49	17.50	-6	2,996	-0.20%
2020/03/11	0	0.00	29	18.77	18.20	-29	2,638	-1.10%
2020/03/10	3	17.00	0	0.00	17.15	3	2,373	0.13%
2020/03/09	1	17.70	0	0.00	17.35	1	2,341	0.04%
2020/03/06	3	18.08	1	18.10	18.05	2	2,318	0.09%
2020/03/05	1	18.25	3	18.23	17.90	-2	2,305	-0.09%
2020/03/04	17	18.12	7	18.03	17.95	10	2,281	0.44%
2020/03/03	8	17.78	9	17.76	17.45	-1	2,253	-0.04%
2020/03/02	0	0.00	1	17.25	17.10	-1	2,241	-0.04%
2020/02/27	4	17.39	0	0.00	16.90	4	2,256	0.18%
2020/02/26	8	18.61	11	18.35	17.75	-3	2,319	-0.13%
2020/02/25	0	0.00	1	18.10	18.00	-1	2,239	-0.04%
2020/02/24	1	17.60	0	0.00	17.75	1	2,263	0.04%
2020/02/21	1	17.80	1	18.20	17.80	0	2,299	0.00%
2020/02/19	0	0.00	1	17.45	17.45	-1	2,537	-0.04%
2020/02/18	0	0.00	1	17.15	17.15	-1	2,530	-0.04%
2020/02/17	0	0.00	5	16.80	16.70	-5	2,519	-0.20%
2020/02/14	0	0.00	1	16.65	16.70	-1	2,539	-0.04%
2020/02/12	0	0.00	1	16.20	16.25	-1	2,536	-0.04%
2020/02/07	1	16.30	0	0.00	15.95	1	2,625	0.04%
2020/02/05	9	16.59	1	16.60	16.20	8	2,852	0.28%
2020/01/31	0	0.00	3	15.95	15.95	-3	3,036	-0.10%
2020/01/30	3	16.62	0	0.00	16.40	3	3,109	0.10%
2020/01/16	7	18.24	4	18.33	18.20	3	3,353	0.09%
2020/01/15	0	0.00	1	18.30	18.05	-1	3,567	-0.03%
2020/01/14	4	18.13	2	18.10	18.60	2	3,668	0.05%
2020/01/13	0	0.00	0.2	17.80	17.90	-0.2	3,796	0.00%
2020/01/10	4	18.08	0	0.00	17.80	4	4,358	0.09%
2020/01/09	0	0.00	2	18.20	18.40	-2	4,449	-0.04%
2020/01/08	1	17.20	0	0.00	17.15	1	4,512	0.02%
2020/01/07	0.4	17.20	0	0.00	17.20	0.4	4,716	0.01%
2019/12/26	2	18.35	0	0.00	18.10	2	9,213	0.02%
2019/12/24	1	17.80	0	0.00	17.95	1	9,311	0.01%
2019/12/19	1	18.85	0	0.00	18.90	1	9,385	0.01%
2019/12/18	0	0.00	100	19.05	18.85	-100	9,385	-1.07%
2019/12/17	101	19.25	4	19.03	19.20	97	9,449	1.03%	大買/
2019/12/12	0	0.00	0.2	17.90	17.90	-0.2	9,555	0.00%
2019/12/03	3.1	18.00	0	0.00	18.20	3.1	10,271	0.03%
2019/12/02	1	17.95	0	0.00	17.90	1	10,317	0.01%
2019/11/29	2	18.43	0.1	18.30	18.40	1.9	10,380	0.02%
2019/11/25	0	0.00	4	19.10	19.50	-4	10,826	-0.04%
2019/11/21	6	19.13	4	19.35	19.10	2	10,801	0.02%
2019/11/20	6	19.36	8.3	19.20	19.10	-2.3	10,899	-0.02%
2019/11/19	4	19.35	0	0.00	19.35	4	10,952	0.04%
2019/11/18	5	19.05	7	18.33	19.40	-2	11,015	-0.02%
2019/11/15	1	17.65	0	0.00	17.65	1	10,976	0.01%
2019/11/14	1	17.85	0	0.00	17.80	1	11,032	0.01%
2019/11/12	1	17.40	0	0.00	17.35	1	11,057	0.01%
2019/11/06	0	0.00	29	18.26	18.30	-29	11,229	-0.26%
2019/11/05	20.4	20.14	0	0.00	18.90	20.4	11,211	0.18%
2019/11/04	12	20.64	13	20.73	20.75	-1	11,288	-0.01%
2019/10/22	5	12.68	0	0.00	12.60	5	11,234	0.04%
2019/10/21	38	13.06	45.3	13.04	12.85	-7.3	11,267	-0.06%
2019/10/17	10.3	13.55	33	13.59	13.55	-22.7	11,532	-0.20%
2019/10/16	15	13.70	15	13.80	13.60	0	11,948	0.00%
2019/10/15	0	0.00	4	13.65	13.55	-4	11,954	-0.03%
2019/10/14	28	13.89	26	13.98	13.60	2	12,085	0.02%
2019/10/09	6	14.13	2	14.20	14.30	4	12,259	0.03%
2019/10/08	2	14.10	2	14.20	14.10	0	12,546	0.00%
2019/10/07	72	14.64	20	14.51	14.30	52	12,384	0.42%
2019/10/04	1	13.95	0	0.00	14.00	1	11,820	0.01%
2019/10/03	11	14.00	0	0.00	13.70	11	11,663	0.09%
2019/10/02	5	13.44	5	13.80	14.00	0	11,503	0.00%
2019/10/01	17	13.86	10	13.60	13.50	7	11,294	0.06%
2019/09/27	12	13.71	11	13.45	13.45	1	11,058	0.01%
2019/09/26	2	14.20	5	14.35	14.25	-3	10,717	-0.03%
2019/09/25	6	14.28	86	14.36	14.50	-80	10,322	-0.77%
2019/09/24	166	14.36	94	14.42	14.30	72	9,829	0.73%	大買/
2019/09/23	44	13.81	63	13.60	14.00	-19	8,719	-0.22%
2019/09/20	31	12.05	11	12.14	12.85	20	7,590	0.26%
2019/09/19	0	0.00	3	11.63	11.70	-3	6,828	-0.04%
2019/09/17	7	11.35	7	11.40	11.25	0	6,714	0.00%
2019/09/10	18	11.60	15	11.48	11.35	3	6,614	0.05%
2019/09/06	1	11.65	0	0.00	11.70	1	6,571	0.02%
2019/09/05	2	11.88	1	12.25	11.75	1	6,568	0.02%
2019/09/04	0	0.00	1	11.90	11.90	-1	6,586	-0.02%
2019/09/03	1	11.50	0	0.00	11.45	1	6,510	0.02%
2019/09/02	0	0.00	1	11.55	11.60	-1	6,438	-0.02%
2019/08/30	1	11.50	7	11.77	11.55	-6	6,404	-0.09%
2019/08/29	7	11.71	14	11.75	11.70	-7	6,326	-0.11%
2019/08/28	10	11.70	4	11.68	11.55	6	5,999	0.10%
2019/08/27	0	0.00	6	11.49	11.45	-6	5,865	-0.10%
2019/08/26	2	11.45	1	11.20	11.35	1	5,777	0.02%
2019/08/23	2	11.45	3	11.40	11.50	-1	5,731	-0.02%
2019/08/22	0	0.00	3	11.45	11.40	-3	5,660	-0.05%
2019/08/21	11	11.96	10	11.80	11.65	1	5,538	0.02%
2019/08/20	5	11.75	0	0.00	11.45	5	5,295	0.09%
2019/08/19	0	0.00	2.1	11.65	11.55	-2.1	5,280	-0.04%
2019/08/16	6	11.40	0	0.00	11.30	6	5,185	0.12%
2019/08/15	1	11.40	0	0.00	11.10	1	5,133	0.02%
2019/08/14	7	11.64	1	11.80	11.30	6	5,099	0.12%
2019/08/13	1	11.25	0	0.00	11.30	1	4,980	0.02%
2019/08/12	0	0.00	2	11.88	11.80	-2	4,881	-0.04%
2019/08/08	0	0.00	1	11.05	11.05	-1	4,652	-0.02%
2019/08/05	0	0.00	2	10.75	10.60	-2	4,498	-0.04%
2019/07/31	1	11.35	4	11.30	11.30	-3	4,394	-0.07%
2019/07/30	1	11.15	0	0.00	11.05	1	4,383	0.02%
2019/07/29	1	11.60	0	0.00	11.50	1	4,347	0.02%
2019/07/26	5	12.09	2	12.55	11.65	3	4,311	0.07%
2019/07/25	0	0.00	1	11.95	12.10	-1	4,237	-0.02%
2019/07/24	1	11.80	0	0.00	11.90	1	4,191	0.02%
2019/07/23	11	11.80	1	11.75	11.75	10	4,095	0.24%
2019/07/22	3	12.58	3	12.73	12.20	0	3,954	0.00%
2019/07/19	10	12.50	21	12.55	12.50	-11	3,741	-0.29%
2019/07/18	3	12.27	12	12.58	11.90	-9	3,469	-0.26%
2019/07/16	1	11.20	0	0.00	11.20	1	2,851	0.04%
2019/07/15	80	10.48	87	10.29	11.10	-7	2,618	-0.27%
2019/07/12	0	0.00	12	10.14	10.20	-12	2,193	-0.55%
2019/07/11	3	9.22	3	9.27	9.30	0	1,790	0.00%
2019/07/09	10	9.28	10	9.16	9.17	0	1,788	0.00%
2019/07/03	2	9.51	5	9.66	9.40	-3	1,737	-0.17%
2019/07/02	7	9.57	3	9.66	9.53	4	1,733	0.23%
2019/07/01	0	0.00	6	9.46	9.41	-6	1,744	-0.34%
2019/06/28	3	9.21	3	9.27	9.37	0	1,748	0.00%
2019/06/27	6	9.36	0	0.00	9.26	6	1,747	0.34%
2019/06/26	6	9.29	8	9.23	9.20	-2	1,778	-0.11%
2019/06/25	8	9.17	3	9.15	9.16	5	1,843	0.27%
2019/06/24	3	9.44	3	9.43	9.36	0	1,876	0.00%
2019/06/21	0	0.00	2	9.51	9.53	-2	1,939	-0.10%
2019/06/20	2	9.76	0	0.00	9.71	2	2,043	0.10%
2019/06/19	3	9.67	3	9.64	9.70	0	2,240	0.00%
2019/06/18	0	0.00	6	9.83	9.58	-6	2,230	-0.27%
2019/06/17	15	9.76	4	9.83	9.71	11	2,223	0.49%
2019/06/14	5	9.79	4	9.80	9.66	1	2,225	0.04%
2019/06/13	1	9.55	1	9.53	9.53	0	2,158	0.00%
2019/06/12	2	10.08	17	10.00	9.91	-15	2,123	-0.71%
2019/06/10	1	9.41	1	9.25	9.20	0	1,912	0.00%
2019/06/03	0	0.00	1	9.35	9.27	-1	1,902	-0.05%
2019/05/30	5	9.58	0	0.00	9.39	5	1,910	0.26%
2019/05/29	1	9.32	0	0.00	9.30	1	1,908	0.05%
2019/05/28	0	0.00	0	10.00	9.31	0	1,906	0.00%
2019/05/27	0	0.00	1	9.53	9.27	-1	1,905	-0.05%
2019/05/24	0	0.00	1	9.72	9.38	-1	1,913	-0.05%
2019/05/23	1	8.91	0	0.00	8.91	1	1,951	0.05%
2019/05/22	3	8.85	0	0.00	8.85	3	1,987	0.15%
2019/05/20	11	8.97	1	9.15	8.59	10	2,111	0.47%
2019/05/15	1	9.60	0	0.00	9.53	1	2,091	0.05%
2019/05/14	0	0.00	5	9.37	9.69	-5	2,084	-0.24%
2019/05/13	10	9.20	0	0.00	9.16	10	2,069	0.48%
2019/05/10	1	9.60	0	0.00	9.46	1	2,047	0.05%
2019/05/08	1	10.05	0	0.00	10.05	1	1,997	0.05%
2019/05/02	0	0.00	1	10.35	10.50	-1	1,889	-0.05%
2019/04/30	0.1	10.80	0	0.00	10.80	0.1	1,762	0.01%
2019/04/26	2	12.13	0	0.00	12.05	2	1,724	0.12%
2019/04/23	1	12.60	1	12.75	12.70	0	1,702	0.00%
2019/04/22	1	12.50	0	0.00	12.50	1	1,691	0.06%
2019/04/12	0	0.00	2	12.75	12.60	-2	1,867	-0.11%
2019/04/11	1	13.05	0	0.00	13.00	1	1,851	0.05%
2019/04/09	1	13.30	0	0.00	13.35	1	1,836	0.05%
2019/04/03	16	13.55	10	13.45	13.45	6	1,809	0.33%
2019/04/02	0	0.00	1	13.25	13.35	-1	1,783	-0.06%
2019/04/01	0	0.00	1	13.35	13.35	-1	1,765	-0.06%
2019/03/28	4	13.56	9	13.69	13.55	-5	1,703	-0.29%
2019/03/27	2	13.78	15	13.69	13.95	-13	1,625	-0.80%
2019/03/26	15	13.67	4	13.86	13.50	11	1,579	0.70%
2019/03/25	16	13.84	11	14.00	13.65	5	1,506	0.33%
2019/03/22	7	13.10	191	13.33	13.90	-184	1,391	-13.22%	大賣/鉅額交易
2019/03/21	33	12.70	0	0.00	12.70	33	1,257	2.62%
2019/03/19	2	12.95	0	0.00	12.85	2	1,266	0.16%
2019/03/15	0	0.00	7	12.55	12.40	-7	1,271	-0.55%
2019/03/12	2	12.20	39	12.25	12.20	-37	1,325	-2.79%
2019/03/11	0	0.00	47	12.19	12.15	-47	1,339	-3.51%
2019/03/07	1	12.35	150	12.36	12.25	-149	1,337	-11.14%	大賣/鉅額交易
2019/03/06	150	12.58	0	0.00	12.50	150	1,371	10.93%	大買/鉅額交易
2019/03/04	3	12.45	0	0.00	12.45	3	1,361	0.22%
2019/02/26	10	12.60	0	0.00	12.60	10	1,351	0.74%
2019/02/25	22	12.73	3	12.80	12.70	19	1,347	1.41%
2019/02/22	6	12.78	18	12.94	12.90	-12	1,320	-0.91%
2019/02/21	0	0.00	10	12.40	12.95	-10	1,247	-0.80%
2019/02/20	62	12.39	21	12.36	12.35	41	1,207	3.40%
2019/02/19	150	12.59	42	12.88	12.60	108	1,182	9.13%	大買/鉅額交易
2019/02/18	50	11.90	1	11.85	11.90	49	1,063	4.61%
2019/02/15	32	11.73	1	11.60	11.65	31	1,069	2.90%
2019/02/14	1	11.90	0	0.00	11.85	1	1,094	0.09%
2019/02/13	0	0.00	1	11.70	11.65	-1	1,086	-0.09%
2019/01/24	1	11.75	1	11.60	11.50	0	1,083	0.00%
2019/01/23	1	11.30	0	0.00	11.45	1	1,084	0.09%
2019/01/18	1	11.50	3	11.90	12.00	-2	1,103	-0.18%
2019/01/14	4	11.45	0	0.00	11.40	4	1,110	0.36%
2019/01/04	1	11.10	5	11.72	11.70	-4	1,128	-0.35%
2019/01/02	0	0.00	1	11.60	11.60	-1	913	-0.11%
2018/12/26	1	11.20	0	0.00	11.00	1	906	0.11%
2018/12/24	0	0.00	10	11.50	11.45	-10	904	-1.11%
2018/12/20	1	11.70	0	0.00	11.55	1	906	0.11%
2018/12/19	9	11.80	4	12.00	11.65	5	900	0.56%
2018/12/18	3	11.67	0	0.00	11.95	3	901	0.33%
2018/12/17	3	11.87	24	11.92	11.85	-21	895	-2.34%
2018/12/14	32	12.68	10	12.38	12.20	22	879	2.50%
2018/12/11	0	0.00	2	12.40	12.10	-2	775	-0.26%
2018/12/10	0	0.00	6	11.47	11.40	-6	730	-0.82%
2018/12/07	0	0.00	2	11.65	11.85	-2	729	-0.27%
2018/12/06	8	12.03	55	12.43	11.60	-47	729	-6.44%
2018/12/05	63	11.80	110	12.08	12.05	-47	677	-6.94%	大賣/
2018/12/04	192	12.10	89	12.17	11.90	103	678	15.18%	大買/鉅額交易
2018/11/27	0	0.00	1	10.60	10.60	-1	599	-0.17%
2018/11/14	0	0.00	2	10.30	10.50	-2	567	-0.35%
2018/11/13	2	10.20	1	10.35	10.00	1	557	0.18%
2018/11/12	1	10.25	0	0.00	10.30	1	520	0.19%
2018/11/09	1	10.15	0	0.00	10.15	1	516	0.19%
2018/10/12	5	10.35	0	0.00	10.25	5	567	0.88%
2018/09/28	0	0.00	1	12.60	12.60	-1	675	-0.15%
2018/09/19	1	12.45	0	0.00	12.35	1	889	0.11%
2018/09/12	0	0.00	0	11.90	11.65	0	1,302	0.00%
2018/09/11	1	11.55	1	11.75	11.90	0	1,312	0.00%
2018/09/10	1	12.15	7	11.85	11.70	-6	1,395	-0.43%
2018/09/07	0	0.00	1	12.50	12.50	-1	1,391	-0.07%
2018/08/24	0	0.00	1	13.10	13.10	-1	1,757	-0.06%
2018/08/22	1	13.35	0	0.00	13.20	1	1,821	0.05%
2018/08/10	0	0.00	3	14.37	14.15	-3	1,923	-0.16%
2018/08/06	1	14.25	0	0.00	14.20	1	1,940	0.05%
2018/07/30	1	14.25	0	0.00	14.05	1	1,950	0.05%
2018/07/25	0	0.00	1	14.05	14.05	-1	1,960	-0.05%
2018/07/24	1	13.95	0	0.00	14.00	1	1,971	0.05%
2018/07/18	2	14.50	1	14.40	14.30	1	1,985	0.05%
2018/07/17	1	14.55	1	14.50	14.50	0	1,950	0.00%
2018/07/09	3	14.95	0	0.00	15.15	3	1,927	0.16%
2018/07/06	3	14.60	1	14.75	14.95	2	1,934	0.10%
2018/07/03	8	16.35	7	16.56	16.40	1	1,914	0.05%
2018/07/02	0	0.00	2	16.48	16.45	-2	1,871	-0.11%
2018/06/29	1	16.15	0	0.00	16.00	1	1,812	0.06%
2018/06/28	1	16.20	1	16.15	16.05	0	1,804	0.00%
2018/06/27	17	16.60	16	16.65	16.40	1	1,795	0.06%
2018/06/26	2	16.70	0	0.00	16.70	2	1,615	0.12%
2018/06/22	1	15.90	5	16.04	16.00	-4	1,549	-0.26%
2018/06/21	0	0.00	1	16.00	15.85	-1	1,529	-0.07%
2018/06/20	1	15.50	0	0.00	15.60	1	1,514	0.07%
2018/06/15	0	0.00	1	15.65	15.65	-1	1,441	-0.07%
2018/06/13	4	15.84	66	16.32	15.60	-62	1,458	-4.25%
2018/06/12	14	15.74	14	16.15	16.10	0	1,440	0.00%
2018/06/11	66	15.48	3	15.83	16.10	63	1,408	4.47%
2018/06/07	5	15.55	5	15.60	15.45	0	1,361	0.00%
2018/06/06	0	0.00	7	15.61	15.70	-7	1,356	-0.52%
2018/05/30	2	14.65	2	15.03	14.80	0	1,309	0.00%
2018/05/24	1	14.50	1	14.65	14.55	0	1,257	0.00%
2018/05/23	0	0.00	1	14.60	14.65	-1	1,264	-0.08%
2018/05/22	5	14.57	4.4	14.81	14.50	0.7	1,228	0.05%
2018/05/21	0	0.00	3	14.60	14.70	-3	1,213	-0.25%
2018/05/09	0	0.00	1	14.25	14.35	-1	1,429	-0.07%
2018/05/08	0	0.00	2	14.15	14.25	-2	1,452	-0.14%
2018/04/26	1	13.50	0	0.00	13.35	1	2,098	0.05%
2018/04/24	1	13.85	0	0.00	13.85	1	2,308	0.04%
2018/04/19	1	14.65	0	0.00	14.60	1	2,421	0.04%
2018/04/18	7	14.70	7	14.65	14.50	0	2,425	0.00%
2018/04/16	1	14.50	0	0.00	14.60	1	2,454	0.04%
2018/04/13	1	14.75	2	14.80	14.70	-1	2,448	-0.04%
2018/04/11	3	14.43	0	0.00	14.35	3	2,474	0.12%
2018/04/10	2	14.55	0	0.00	14.60	2	2,514	0.08%
2018/04/09	3	14.65	0	0.00	14.70	3	2,514	0.12%
2018/03/29	10	15.25	0	0.00	15.25	10	2,546	0.39%
2018/03/28	2	15.55	1	15.55	15.50	1	2,538	0.04%
2018/03/26	6	15.34	0	0.00	15.20	6	2,527	0.24%
2018/03/22	1	15.90	0	0.00	15.95	1	2,643	0.04%
2018/03/21	0	0.00	1	16.20	16.00	-1	2,662	-0.04%
2018/03/19	1	16.10	0	0.00	16.05	1	2,722	0.04%
2018/03/16	4	16.14	0	0.00	16.05	4	2,714	0.15%
2018/03/12	1	16.50	0	0.00	16.50	1	2,734	0.04%
2018/03/09	0	0.00	2	17.60	17.00	-2	2,732	-0.07%
2018/03/08	0	0.00	4	16.79	17.00	-4	2,705	-0.15%
2018/03/06	1	16.35	0	0.00	16.35	1	2,739	0.04%
2018/03/05	1	16.30	0	0.00	16.25	1	2,881	0.03%
2018/02/23	0	0.00	7	16.61	16.60	-7	3,066	-0.23%
2018/02/09	5	15.40	0	0.00	15.25	5	3,413	0.15%
2018/02/08	3	15.87	1	15.95	15.80	2	3,431	0.06%
2018/02/07	2	16.28	1	16.70	16.20	1	3,535	0.03%
2018/02/06	3	16.43	0	0.00	16.10	3	3,581	0.08%
2018/02/05	1	17.15	0	0.00	17.45	1	3,626	0.03%
2018/02/02	0	0.00	50	18.00	17.90	-50	3,721	-1.34%
2018/02/01	1	17.95	0	0.00	17.95	1	3,904	0.03%
2018/01/31	0	0.00	1	18.20	18.25	-1	4,140	-0.02%
2018/01/30	2	18.50	0	0.00	18.25	2	4,157	0.05%
2018/01/29	2	18.63	0	0.00	18.50	2	4,104	0.05%
2018/01/25	51	19.30	33	19.25	19.15	18	4,038	0.45%
2018/01/24	2	18.28	4	18.45	18.45	-2	3,810	-0.05%
2018/01/23	3	18.30	9	18.32	18.25	-6	3,852	-0.16%
2018/01/22	0	0.00	10	18.25	18.35	-10	3,878	-0.26%
2018/01/19	1	18.00	3	17.88	18.20	-2	4,186	-0.05%
2018/01/18	23	18.69	20	18.45	18.20	3	4,325	0.07%
2018/01/17	0	0.00	24	17.57	18.05	-24	4,223	-0.57%
2018/01/12	0	0.00	1	16.60	16.75	-1	4,194	-0.02%
2018/01/11	1	16.45	0	0.00	16.50	1	4,227	0.02%
2018/01/04	6	17.46	0	0.00	17.50	6	4,645	0.13%
2018/01/03	1	17.05	0	0.00	17.00	1	4,588	0.02%
2018/01/02	0	0.00	2	17.25	17.25	-2	4,582	-0.04%