揚智 (3041)-凱基-和平券商分點個股進出

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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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	2	28.68	0	0.00	28.30	2	999	0.20%
2024/11/12	0	0.00	0.6	27.55	27.20	-0.6	1,019	-0.06%
2024/10/30	3	19.45	0	0.00	19.75	3	1,012	0.30%
2024/10/25	0	0.00	0	19.85	20.20	0	978	0.00%
2024/10/08	0	0.00	5	22.45	22.95	-5	980	-0.51%
2024/09/27	5	23.90	2	23.70	23.65	3	939	0.32%
2024/08/05	0	0.00	1	18.35	18.30	-1	1,581	-0.06%
2024/07/31	0	0.00	6.8	20.71	20.60	-6.8	1,564	-0.44%
2024/07/04	0	0.00	4	22.93	23.20	-4	1,597	-0.25%
2024/07/02	4	21.95	0	0.00	22.00	4	1,616	0.25%
2024/06/18	0	0.00	2	23.75	23.80	-2	2,305	-0.09%
2024/06/17	2	23.28	3	23.35	24.10	-1	2,372	-0.04%
2024/06/04	3	22.05	0	0.00	21.70	3	3,115	0.10%
2024/05/28	1	22.55	2	22.20	22.60	-1	3,596	-0.03%
2024/05/24	0	0.00	2	20.80	21.10	-2	3,918	-0.05%
2024/05/23	0	0.00	1	21.10	20.75	-1	4,324	-0.02%
2024/05/21	0	0.00	3	20.92	21.15	-3	5,189	-0.06%
2024/05/17	1	20.80	2	20.70	20.95	-1	7,026	-0.01%
2024/05/14	0	0.00	100	20.36	20.40	-100	7,242	-1.38%
2024/05/10	0	0.00	2	19.95	20.15	-2	7,626	-0.03%
2024/05/09	103	20.56	0	0.00	20.70	103	7,726	1.33%	大買/鉅額交易
2024/05/08	0	0.00	3	22.70	22.70	-3	7,732	-0.04%
2024/04/30	0	22.80	0	0.00	23.00	0	7,987	0.00%
2024/04/22	0	0.00	5	21.70	20.80	-5	8,268	-0.06%
2024/04/09	1	23.20	0	0.00	23.35	1	8,670	0.01%
2024/04/08	2	23.65	0	0.00	23.45	2	8,678	0.02%
2024/03/25	0	0.00	1	24.55	24.25	-1	9,530	-0.01%
2024/03/22	2	24.33	10.3	24.21	24.50	-8.3	9,580	-0.09%
2024/03/21	106.3	24.71	100	24.10	25.00	6.3	9,671	0.06%	大買/
2024/03/20	6	22.66	38	22.93	23.35	-32	9,864	-0.32%
2024/03/19	36	21.15	34	21.23	21.25	2	9,797	0.02%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	4	27.68	0	0.00	27.20	4	10,309	0.04%
2024/03/12	1	28.45	1	28.30	28.30	0	11,489	0.00%
2024/03/11	1	28.90	0	0.00	28.60	1	12,085	0.01%
2024/03/08	5	28.89	1	28.60	28.55	4	12,203	0.03%
2024/03/07	7	29.82	30	29.37	29.25	-23	12,354	-0.19%
2024/03/06	5	30.26	0	0.00	30.00	5	13,096	0.04%
2024/03/05	3	30.88	0	0.00	30.40	3	13,174	0.02%
2024/03/04	15	31.60	104	31.67	31.45	-89	13,213	-0.67%	大賣/
2024/03/01	1	31.65	2	31.85	31.35	-1	13,341	-0.01%
2024/02/29	2	31.38	1	31.60	31.20	1	13,444	0.01%
2024/02/27	38	32.24	10.1	31.43	31.40	27.9	13,667	0.20%
2024/02/26	19	31.78	7	32.02	32.10	12	14,115	0.09%
2024/02/23	43	32.79	30	32.19	31.45	13	15,061	0.09%
2024/02/22	18.1	32.75	16	32.76	32.25	2.1	15,866	0.01%
2024/02/21	8	31.85	24	31.67	31.45	-16	15,756	-0.10%
2024/02/20	51	32.47	29	32.65	32.00	22	17,219	0.13%
2024/02/19	5	29.60	3	30.25	31.25	2	16,445	0.01%
2024/02/16	3	27.60	10	28.45	28.45	-7	16,329	-0.04%
2024/02/15	10	26.02	12	26.46	25.90	-2	16,337	-0.01%
2024/02/05	2	26.53	1	26.60	26.15	1	16,428	0.01%
2024/02/02	101	27.99	18	27.92	27.70	83	16,637	0.50%	大買/
2024/02/01	10	27.69	34	27.69	27.40	-24	16,723	-0.14%
2024/01/31	0	0.00	1	26.85	26.35	-1	16,598	-0.01%
2024/01/30	1	25.85	21	25.80	25.90	-20	16,630	-0.12%
2024/01/26	0	0.00	2	27.38	27.10	-2	16,496	-0.01%
2024/01/25	25	27.60	0	0.00	27.25	25	16,521	0.15%
2024/01/23	6	28.49	3	27.75	27.80	3	16,617	0.02%
2024/01/16	4	28.30	0	0.00	28.20	4	18,543	0.02%
2024/01/11	2	27.95	0	0.00	27.95	2	20,113	0.01%
2024/01/10	0	0.00	3	28.35	28.00	-3	20,314	-0.01%
2024/01/09	2	28.90	0	0.00	28.40	2	20,285	0.01%
2024/01/08	0	0.00	1	29.80	29.10	-1	20,190	0.00%
2024/01/04	0	0.00	33	30.15	29.75	-33	20,056	-0.16%
2024/01/03	0	0.00	1	30.55	30.60	-1	19,977	-0.01%
2024/01/02	1	31.00	0	0.00	30.75	1	19,931	0.01%
2023/12/27	0	0.00	7	32.25	32.05	-7	19,744	-0.04%
2023/12/26	0	0.00	5	32.64	31.75	-5	19,591	-0.03%
2023/12/25	14	31.91	117	32.59	31.15	-103	19,366	-0.53%	大賣/鉅額交易
2023/12/22	97	31.56	46	30.51	31.55	51	19,148	0.27%
2023/12/21	1	31.30	4	30.86	30.40	-3	18,982	-0.02%
2023/12/20	31	31.01	8	31.04	31.30	23	18,904	0.12%
2023/12/19	17	30.42	17	30.52	30.80	0	18,817	0.00%
2023/12/18	2	31.10	3	31.47	31.10	-1	18,722	-0.01%
2023/12/15	31	32.05	10	32.24	31.75	21	18,612	0.11%
2023/12/14	319	33.04	314	33.27	32.85	5	18,407	0.03%	大買/大賣/
2023/12/13	6	32.13	17	32.04	32.10	-11	17,757	-0.06%
2023/12/12	14	32.13	12	32.57	31.95	2	17,668	0.01%
2023/12/11	19	32.46	10	32.22	32.55	9	17,455	0.05%
2023/12/08	238	33.12	246	33.18	33.00	-8	17,233	-0.05%	大買/大賣/
2023/12/07	282	32.65	271	33.75	32.50	11	16,637	0.07%	大買/大賣/
2023/12/06	49	31.07	38	32.25	33.55	11	15,361	0.07%
2023/12/05	33	30.54	10	30.77	30.50	23	14,723	0.16%
2023/12/04	13	30.77	4	30.75	30.50	9	14,576	0.06%
2023/12/01	60	32.82	27	33.02	31.60	33	14,336	0.23%
2023/11/30	6	31.43	5	31.64	31.60	1	13,494	0.01%
2023/11/29	35	31.51	44	31.94	31.80	-9	13,345	-0.07%
2023/11/28	2	32.15	2	32.10	31.75	0	13,206	0.00%
2023/11/27	195	31.30	189	31.94	31.35	6	12,953	0.05%	大買/大賣/
2023/11/24	365	32.25	363	32.46	32.80	2	12,690	0.02%	大買/大賣/
2023/11/22	168	33.83	175	33.63	32.70	-7	11,733	-0.06%	大買/大賣/
2023/11/21	226	31.50	345	32.33	31.80	-119	10,657	-1.12%	大買/大賣/鉅額交易
2023/11/20	137	29.87	16	32.03	32.35	121	9,444	1.28%	大買/鉅額交易
2023/11/17	226	29.30	220	28.76	29.45	6	9,049	0.07%	大買/大賣/
2023/11/16	15	28.26	11	29.00	29.00	4	7,214	0.06%
2023/11/15	11	25.43	51	26.03	26.40	-40	6,533	-0.61%
2023/11/10	51	24.65	11	23.15	23.60	40	5,984	0.67%
2023/11/09	7	25.21	10	24.98	24.75	-3	5,704	-0.05%
2023/11/08	7	26.80	243	26.77	26.60	-236	5,455	-4.33%	大賣/鉅額交易
2023/11/07	5	26.91	3	26.85	27.75	2	5,347	0.04%
2023/11/06	4	25.25	10	24.97	25.25	-6	5,186	-0.12%
2023/11/03	0	0.00	1	24.40	24.05	-1	5,143	-0.02%
2023/11/02	4	25.78	3	25.45	25.30	1	5,097	0.02%
2023/11/01	2	24.50	2	24.88	25.00	0	5,043	0.00%
2023/10/31	2	25.98	0	0.00	23.80	2	4,977	0.04%
2023/10/30	82	27.21	2	26.40	26.40	80	4,858	1.65%
2023/10/27	20	26.98	7	27.15	26.85	13	4,818	0.27%
2023/10/26	158	27.43	1	26.90	27.80	157	4,753	3.30%	大買/鉅額交易
2023/10/25	11	26.59	14	26.78	27.35	-3	4,570	-0.07%
2023/10/24	5	24.95	7	26.86	24.90	-2	3,707	-0.05%
2023/10/23	19	26.46	50	26.61	27.00	-31	2,732	-1.13%
2023/10/20	41	24.25	45	24.00	24.55	-4	2,164	-0.18%
2023/10/19	10	21.00	12	21.73	22.35	-2	1,449	-0.14%
2023/10/18	1	20.35	18	20.25	20.35	-17	972	-1.75%
2023/10/06	0	0.00	1	18.15	18.05	-1	766	-0.13%
2023/09/27	2	17.55	0	0.00	17.50	2	791	0.25%
2023/09/11	0	0.00	0.2	17.90	17.85	-0.2	841	-0.02%
2023/09/04	0	0.00	0	18.50	18.30	0	845	0.00%
2023/08/28	1	17.85	138	18.09	17.85	-137	847	-16.17%	大賣/鉅額交易
2023/08/25	137	18.05	20	18.55	18.25	117	839	13.95%	大買/鉅額交易
2023/08/14	8	17.29	0	0.00	16.80	8	1,082	0.74%
2023/08/10	22	17.88	0	0.00	17.85	22	1,063	2.07%
2023/08/01	2	19.35	2	19.00	19.35	0	1,072	0.00%
2023/07/24	0	18.75	0	0.00	18.10	0	1,020	0.00%
2023/06/07	0	0.00	2	20.25	20.10	-2	1,059	-0.19%
2023/05/30	1	20.45	3	20.50	20.20	-2	1,041	-0.19%
2023/05/26	2.1	19.50	0	0.00	19.35	2.1	998	0.21%
2023/05/25	31	19.60	0	0.00	19.45	31	990	3.13%
2023/05/24	6	20.60	4	20.40	20.35	2	951	0.21%
2023/05/09	1	19.00	0	0.00	18.85	1	867	0.12%
2023/04/20	0.1	20.60	0	0.00	20.45	0.1	1,114	0.00%
2023/04/19	1	21.00	0	0.00	20.80	1	1,103	0.09%
2023/04/17	0	0.00	3	21.05	21.10	-3	1,098	-0.27%
2023/03/13	2	20.50	0	0.00	20.65	2	1,057	0.19%
2023/03/10	6	21.58	0	0.00	21.25	6	1,049	0.57%
2023/03/08	2	22.00	0	0.00	22.25	2	1,044	0.19%
2023/02/22	0	0.00	1	22.00	22.00	-1	1,075	-0.09%
2023/02/20	1	22.50	0	0.00	22.60	1	1,076	0.09%
2023/02/10	1	21.90	0	0.00	21.90	1	1,088	0.09%
2023/02/02	2	23.60	0	0.00	23.25	2	890	0.22%
2023/02/01	1	21.30	0	0.00	21.55	1	740	0.14%
2023/01/09	0	0.00	1	20.80	20.70	-1	744	-0.13%
2022/09/28	0	0.00	2	19.00	18.70	-2	1,608	-0.12%
2022/09/26	2	21.05	0	0.00	20.00	2	1,602	0.12%
2022/09/23	2	21.53	3	21.85	21.50	-1	1,610	-0.06%
2022/09/05	0	0.00	0.1	23.80	23.70	-0.1	1,677	0.00%
2022/08/09	0	0.00	1	24.65	24.55	-1	1,624	-0.06%
2022/07/19	6	24.40	6	24.65	24.30	0	1,685	0.00%
2022/07/18	18	25.67	17	25.38	24.95	1	1,672	0.06%
2022/07/06	0	0.00	2	22.10	21.45	-2	1,553	-0.13%
2022/06/30	1	23.50	0	0.00	22.95	1	1,592	0.06%
2022/06/21	0	0.00	0.3	25.15	25.75	-0.3	1,965	-0.02%
2022/06/20	0	0.00	2	24.55	24.30	-2	2,094	-0.10%
2022/06/14	0	0.00	1	27.10	27.25	-1	2,351	-0.04%
2022/06/10	0	0.00	1	28.75	28.35	-1	2,424	-0.04%
2022/06/09	0	0.00	1	29.10	29.05	-1	2,456	-0.04%
2022/06/02	2	29.30	0	0.00	29.30	2	2,582	0.08%
2022/06/01	0	0.00	0.3	29.10	29.10	-0.3	2,627	-0.01%
2022/05/26	1	29.40	0	0.00	28.65	1	2,753	0.04%
2022/05/19	0	0.00	1	28.30	29.45	-1	3,016	-0.03%
2022/05/18	1	29.20	0	0.00	29.00	1	3,096	0.03%
2022/05/17	0	0.00	4	28.80	29.30	-4	3,199	-0.13%
2022/05/05	5	28.55	5	28.25	28.30	0	4,757	0.00%
2022/04/22	1	28.75	0	0.00	28.60	1	6,040	0.02%
2022/04/21	0	0.00	1	29.70	29.55	-1	6,135	-0.02%
2022/04/18	0	0.00	5	29.81	29.25	-5	6,768	-0.07%
2022/04/15	7	30.39	0	0.00	29.90	7	6,927	0.10%
2022/04/12	1	31.20	0	0.00	30.90	1	7,741	0.01%
2022/04/07	0	0.00	1	32.75	32.00	-1	8,957	-0.01%
2022/03/30	9	34.43	2	34.05	34.05	7	13,834	0.05%
2022/03/29	1	33.65	0	0.00	33.50	1	14,102	0.01%
2022/03/28	1	35.20	0	0.00	35.00	1	14,709	0.01%
2022/03/24	1	35.05	1	34.60	34.60	0	16,371	0.00%
2022/03/23	2	34.63	2	35.20	34.95	0	16,647	0.00%
2022/03/17	2	33.30	3	33.47	33.50	-1	16,932	-0.01%
2022/03/16	1	32.40	0	0.00	31.65	1	16,926	0.01%
2022/03/15	0	0.00	1	31.61	31.20	-1	17,022	-0.01%
2022/03/11	1	32.90	0	0.00	32.75	1	17,156	0.01%
2022/03/09	0	0.00	1	31.30	31.55	-1	17,392	-0.01%
2022/03/07	1	31.00	0	0.00	31.00	1	17,583	0.01%
2022/03/04	0	0.00	1	32.45	32.55	-1	17,651	-0.01%
2022/03/03	0	0.00	1	33.55	32.95	-1	17,787	-0.01%
2022/03/02	2	32.80	0	0.00	33.15	2	17,964	0.01%
2022/03/01	1	32.60	0	0.00	33.20	1	18,097	0.01%
2022/02/25	0	0.00	1	31.50	31.60	-1	18,323	-0.01%
2022/02/18	1	34.20	2	34.30	34.05	-1	22,449	0.00%
2022/02/17	2	34.70	7	33.94	33.75	-5	23,092	-0.02%
2022/02/16	2	35.00	1	35.00	35.00	1	23,287	0.00%
2022/02/15	11	35.24	0	0.00	34.90	11	23,019	0.05%
2022/02/14	22	38.92	22	38.48	38.75	0	22,629	0.00%
2022/02/11	12	39.09	12	39.74	39.80	0	22,499	0.00%
2022/02/10	0	0.00	2	39.00	38.40	-2	22,273	-0.01%
2022/02/09	0	0.00	1	37.65	38.80	-1	22,115	0.00%
2022/02/08	1	37.15	2	37.08	37.30	-1	21,923	0.00%
2022/02/07	0	0.00	5	35.87	36.05	-5	21,854	-0.02%
2022/01/26	0	0.00	2	35.18	34.70	-2	21,781	-0.01%
2022/01/25	6	35.88	6	36.68	35.50	0	21,700	0.00%
2022/01/24	7	36.03	1	36.00	36.30	6	21,606	0.03%
2022/01/21	6	38.82	5	37.95	37.80	1	21,502	0.00%
2022/01/20	4	40.25	7	39.33	40.35	-3	21,161	-0.01%
2022/01/18	3	37.03	1	37.95	37.20	2	20,681	0.01%
2022/01/14	0	0.00	2	35.78	35.95	-2	20,443	-0.01%
2022/01/12	0	0.00	3	37.15	37.45	-3	20,214	-0.01%
2022/01/11	4	38.71	3	39.48	37.55	1	20,073	0.00%
2022/01/10	6	37.92	4	37.53	38.45	2	19,660	0.01%
2022/01/07	3	38.77	0	0.00	37.35	3	19,465	0.02%
2022/01/06	7	39.24	5	39.61	39.50	2	19,166	0.01%
2022/01/05	3	40.17	2	39.33	39.50	1	18,951	0.01%
2022/01/04	2	39.98	2	40.40	40.25	0	18,610	0.00%
2022/01/03	2	42.00	7	41.48	41.15	-5	18,251	-0.03%
2021/12/30	22	41.88	12	41.91	41.95	10	17,911	0.06%
2021/12/29	61	42.30	53	42.66	42.10	8	17,373	0.05%
2021/12/28	41	41.43	55	42.23	40.50	-14	15,699	-0.09%
2021/12/27	31	41.73	55.2	41.32	42.70	-24.2	14,005	-0.17%
2021/12/24	78	39.43	47	39.16	38.85	31	13,294	0.23%
2021/12/23	39	38.84	43	37.92	37.80	-4	12,482	-0.03%
2021/12/22	47	39.00	16	38.83	38.50	31	12,182	0.25%
2021/12/21	19	37.49	42	37.54	38.45	-23	11,477	-0.20%
2021/12/20	57	35.72	35	36.50	36.05	22	10,414	0.21%
2021/12/17	7	34.91	5	33.88	33.65	2	9,733	0.02%
2021/12/16	4	35.41	13	34.67	36.05	-9	9,412	-0.10%
2021/12/15	0	0.00	2	32.50	32.80	-2	9,053	-0.02%
2021/12/13	0	0.00	1	34.20	34.20	-1	8,968	-0.01%
2021/12/10	1	33.40	0	0.00	33.30	1	8,917	0.01%
2021/12/09	0	0.00	1	35.00	34.50	-1	8,842	-0.01%
2021/12/08	1	33.05	3	33.35	33.95	-2	8,733	-0.02%
2021/12/07	2	33.08	2	33.28	32.60	0	8,647	0.00%
2021/12/06	1	33.95	0	0.00	33.40	1	8,549	0.01%
2021/12/03	0	0.00	1	34.25	34.55	-1	8,465	-0.01%
2021/12/02	0	0.00	2	33.75	33.55	-2	8,302	-0.02%
2021/12/01	3	34.35	1	34.65	34.80	2	8,172	0.02%
2021/11/30	4	33.96	6	34.47	33.90	-2	8,102	-0.02%
2021/11/26	7	33.30	7	33.71	32.85	0	7,950	0.00%
2021/11/24	10	35.74	2	36.15	35.90	8	7,591	0.11%
2021/11/23	14	36.11	13	35.05	34.95	1	7,330	0.01%
2021/11/22	6	39.45	2	39.13	38.80	4	6,895	0.06%
2021/11/19	24	38.88	27	38.48	39.20	-3	6,507	-0.05%
2021/11/18	32	39.35	39	39.50	38.50	-7	5,837	-0.12%
2021/11/17	65	36.18	70	36.88	37.60	-5	4,400	-0.11%
2021/11/16	2	34.15	2	34.20	34.20	0	3,005	0.00%
2021/11/15	1	29.95	1	31.25	31.10	0	2,274	0.00%
2021/11/10	0	0.00	10	29.00	29.45	-10	2,166	-0.46%
2021/11/08	0	0.00	2	27.80	27.75	-2	2,136	-0.09%
2021/11/01	0	0.00	1	27.90	28.00	-1	2,317	-0.04%
2021/10/28	2	27.43	0	0.00	27.40	2	2,345	0.09%
2021/10/21	0	0.00	1	26.45	25.95	-1	2,603	-0.04%
2021/10/12	0	0.00	2	25.30	24.70	-2	4,056	-0.05%
2021/10/08	2	25.60	0	0.00	25.50	2	4,823	0.04%
2021/10/07	1	25.30	0	0.00	25.60	1	4,935	0.02%
2021/10/04	5	23.60	0	0.00	23.50	5	5,255	0.10%
2021/09/17	0	0.00	0.3	26.80	27.35	-0.3	5,323	-0.01%
2021/09/16	3	27.10	0	0.00	27.05	3	5,331	0.06%
2021/09/13	1	29.65	0	0.00	29.30	1	5,467	0.02%
2021/09/02	0	0.00	2	31.00	30.15	-2	5,393	-0.04%
2021/08/31	0	0.00	4	29.30	29.55	-4	5,288	-0.08%
2021/08/26	1	28.55	1	28.85	29.00	0	5,391	0.00%
2021/08/25	0	0.00	5	27.55	28.45	-5	5,395	-0.09%
2021/08/24	5	27.00	0	0.00	27.00	5	5,391	0.09%
2021/08/16	0	0.00	1.9	26.91	26.90	-1.9	5,210	-0.04%
2021/08/13	10	28.65	0	0.00	28.00	10	5,211	0.19%
2021/08/11	2	29.68	3	29.03	28.30	-1	5,234	-0.02%
2021/08/09	0	0.00	11	29.91	29.60	-11	5,237	-0.21%
2021/08/06	10	31.40	0	0.00	30.65	10	5,251	0.19%
2021/08/04	2	30.40	0	0.00	30.40	2	5,317	0.04%
2021/08/02	0	0.00	3	29.68	29.70	-3	5,327	-0.06%
2021/07/30	0	0.00	17	29.84	29.65	-17	5,358	-0.32%
2021/07/29	0	0.00	3	29.75	29.45	-3	5,364	-0.06%
2021/07/28	3	29.22	4	28.88	29.05	-1	5,426	-0.02%
2021/07/27	12	31.15	11	31.87	30.40	1	5,510	0.02%
2021/07/26	24	32.64	0	0.00	31.95	24	5,751	0.42%
2021/07/23	0	0.00	11	32.25	32.75	-11	5,687	-0.19%
2021/07/22	16	31.73	28	31.18	32.15	-12	5,445	-0.22%
2021/07/21	7	30.06	3	30.38	29.85	4	5,087	0.08%
2021/07/20	0	0.00	5.2	28.75	28.60	-5.2	4,914	-0.11%
2021/07/19	5	29.00	0	0.00	29.00	5	4,937	0.10%
2021/07/16	15	29.40	1	29.55	29.55	14	4,978	0.28%
2021/07/15	16	32.13	21	31.91	29.75	-5	5,020	-0.10%
2021/07/14	1	28.80	1	30.60	31.00	0	4,303	0.00%
2021/07/13	3	29.08	2	30.45	29.20	1	4,212	0.02%
2021/07/12	6	29.78	6	29.45	30.00	0	4,084	0.00%
2021/07/09	10	28.40	2	28.50	28.40	8	3,924	0.20%
2021/07/08	1	28.80	0	0.00	28.15	1	3,980	0.03%
2021/07/07	0	0.00	2	27.95	27.90	-2	4,011	-0.05%
2021/07/06	1	28.00	0	0.00	27.95	1	4,063	0.02%
2021/07/05	1	28.55	21	28.81	28.30	-20	4,169	-0.48%
2021/07/02	3	27.70	0	0.00	27.65	3	4,392	0.07%
2021/07/01	20	27.45	0	0.00	27.10	20	4,503	0.44%
2021/06/30	1	27.10	0	0.00	27.45	1	4,548	0.02%
2021/06/29	1	28.50	0	0.00	27.40	1	4,592	0.02%
2021/06/28	0	0.00	2	27.65	28.00	-2	4,656	-0.04%
2021/06/24	2	28.70	10	28.35	28.50	-8	4,636	-0.17%
2021/06/23	0	0.00	1	26.90	27.70	-1	4,510	-0.02%
2021/06/22	10	26.15	0	0.00	26.25	10	4,483	0.22%
2021/06/21	0	0.00	9	26.95	26.20	-9	4,503	-0.20%
2021/06/17	3	27.50	0	0.00	27.50	3	4,659	0.06%
2021/06/15	0	0.00	10	27.65	27.55	-10	4,734	-0.21%
2021/06/11	15	27.55	6	27.40	27.30	9	4,847	0.19%
2021/06/10	0	0.00	8	27.30	27.55	-8	5,292	-0.15%
2021/06/02	1	27.45	0	0.00	26.90	1	5,431	0.02%
2021/05/25	1	25.20	1	25.35	25.40	0	5,697	0.00%
2021/05/19	9	23.78	0	0.00	23.95	9	5,765	0.16%
2021/05/14	1	23.90	0	0.00	22.85	1	5,832	0.02%
2021/05/13	6	22.28	3	23.55	22.95	3	5,788	0.05%
2021/05/12	1	22.95	0	0.00	22.95	1	5,759	0.02%
2021/05/11	2	26.00	1	26.60	25.50	1	5,694	0.02%
2021/05/07	4	27.78	0	0.00	28.70	4	5,622	0.07%
2021/05/06	0	0.00	2	28.55	27.60	-2	5,592	-0.04%
2021/05/05	1	28.80	1	29.15	28.00	0	5,559	0.00%
2021/05/04	1	29.45	0	0.00	28.95	1	5,481	0.02%
2021/05/03	11	32.17	13	32.73	31.50	-2	5,347	-0.04%
2021/04/29	0	0.00	3	35.00	35.00	-3	5,012	-0.06%
2021/04/28	0	0.00	1	31.95	31.85	-1	4,911	-0.02%
2021/04/27	0	0.00	2	31.55	31.35	-2	4,868	-0.04%
2021/04/26	0	0.00	5	32.00	31.50	-5	4,819	-0.10%
2021/04/23	2	31.18	0	0.00	31.45	2	4,781	0.04%
2021/04/22	2	30.98	0	0.00	30.20	2	4,736	0.04%
2021/04/21	8	31.71	4	31.63	31.75	4	4,716	0.08%
2021/04/20	1	30.45	2	31.05	30.85	-1	4,625	-0.02%
2021/04/19	2	30.25	0	0.00	30.00	2	4,658	0.04%
2021/04/14	1	29.80	0	0.00	29.75	1	4,875	0.02%
2021/04/08	5	31.55	9	32.44	32.50	-4	5,258	-0.08%
2021/04/07	5	31.55	2	31.55	31.55	3	5,053	0.06%
2021/03/31	0	0.00	2	30.55	30.25	-2	5,029	-0.04%
2021/03/26	0	0.00	10	29.57	29.45	-10	5,136	-0.19%
2021/03/25	3	29.50	0	0.00	29.40	3	5,195	0.06%
2021/03/24	1	29.80	1	29.75	29.55	0	5,198	0.00%
2021/03/23	1	30.40	0	0.00	29.80	1	5,216	0.02%
2021/03/19	0	0.00	5	29.72	30.15	-5	5,115	-0.10%
2021/03/17	1	30.00	2.1	29.87	29.85	-1.1	5,176	-0.02%
2021/03/16	16.1	31.58	3	31.30	31.05	13.1	5,162	0.25%
2021/03/15	0	0.00	2	30.65	30.65	-2	4,861	-0.04%
2021/03/05	3	29.13	0	0.00	28.50	3	5,581	0.05%
2021/03/04	0	28.45	0	0.00	28.60	0	5,586	0.00%
2021/03/03	0	0.00	1	27.60	27.85	-1	5,597	-0.02%
2021/02/23	0	0.00	3	29.28	29.00	-3	9,073	-0.03%
2021/02/19	2	29.00	3	29.00	29.15	-1	9,409	-0.01%
2021/02/18	1	29.70	0	0.00	29.95	1	9,480	0.01%
2021/02/03	0	0.00	2	26.93	26.90	-2	9,490	-0.02%
2021/02/02	2	26.75	1	27.00	26.70	1	9,535	0.01%
2021/02/01	0	0.00	20	25.51	25.95	-20	9,590	-0.21%
2021/01/28	0	27.40	0	0.00	26.60	0	9,714	0.00%
2021/01/27	8	27.70	20	27.54	27.40	-12	9,929	-0.12%
2021/01/26	2	27.30	2	27.90	27.20	0	10,009	0.00%
2021/01/25	0	0.00	4	27.60	27.45	-4	10,091	-0.04%
2021/01/22	0	0.00	0.1	27.25	27.40	-0.1	10,238	0.00%
2021/01/21	9	27.11	7	27.41	26.90	2	10,427	0.02%
2021/01/20	20	27.48	2	26.85	26.80	18	10,967	0.16%
2021/01/19	0	0.00	2	28.85	28.30	-2	11,098	-0.02%
2021/01/18	10	28.30	0	0.00	28.20	10	11,831	0.08%
2021/01/15	6	29.20	0	0.00	28.60	6	12,225	0.05%
2021/01/14	0	0.00	6	29.65	29.65	-6	12,507	-0.05%
2021/01/13	8	28.74	5	28.92	28.80	3	12,598	0.02%
2021/01/12	2	28.65	1	28.55	28.35	1	12,580	0.01%
2021/01/11	10	29.48	5	29.40	29.10	5	12,496	0.04%
2021/01/07	4	30.54	1	31.05	30.60	3	12,288	0.02%
2021/01/06	9	31.09	1	32.55	30.40	8	12,229	0.07%
2021/01/05	7	32.64	1	32.55	32.35	6	12,069	0.05%
2021/01/04	13	32.56	36	32.93	33.50	-23	12,059	-0.19%
2020/12/31	1	31.30	2	31.83	31.30	-1	11,798	-0.01%
2020/12/30	4	31.10	3	31.73	31.55	1	11,785	0.01%
2020/12/29	5	30.95	0	0.00	30.60	5	11,705	0.04%
2020/12/28	1	31.65	3	31.98	31.45	-2	11,649	-0.02%
2020/12/25	4	31.54	0	0.00	31.60	4	11,527	0.03%
2020/12/24	1	31.05	1	31.75	31.30	0	11,481	0.00%
2020/12/23	1	31.40	2	31.05	31.10	-1	11,414	-0.01%
2020/12/22	0	0.00	4	31.13	30.00	-4	11,371	-0.04%
2020/12/21	0	0.00	2	29.93	30.50	-2	11,318	-0.02%
2020/12/18	4	30.33	1	30.65	30.30	3	11,252	0.03%
2020/12/17	1	30.35	1	31.25	30.40	0	11,232	0.00%
2020/12/16	0	0.00	10	30.59	30.50	-10	11,203	-0.09%
2020/12/15	1	30.25	1	30.40	30.10	0	11,195	0.00%
2020/12/14	2	31.40	0	0.00	31.10	2	11,158	0.02%
2020/12/11	1	30.90	0	0.00	30.75	1	11,187	0.01%
2020/12/10	10	31.88	5	31.55	31.80	5	11,294	0.04%
2020/12/09	7	32.46	0	0.00	32.25	7	11,269	0.06%
2020/12/08	33	31.96	42	32.23	32.35	-9	11,115	-0.08%
2020/12/07	2	30.20	0	0.00	30.35	2	10,796	0.02%
2020/12/04	2	30.90	7.2	31.26	30.90	-5.2	10,693	-0.05%
2020/12/03	4	30.94	6	30.97	30.70	-2	10,603	-0.02%
2020/12/02	4	31.73	15	30.96	31.00	-11	10,529	-0.10%
2020/12/01	23	31.83	5	31.62	32.30	18	10,377	0.17%
2020/11/30	7	31.06	2	31.23	30.80	5	10,174	0.05%
2020/11/27	13	31.46	9	31.47	31.60	4	10,085	0.04%
2020/11/26	9	31.89	40	32.30	31.60	-31	9,960	-0.31%
2020/11/25	17	32.47	24	32.40	32.90	-7	9,749	-0.07%
2020/11/24	20	33.56	21	33.85	32.35	-1	9,307	-0.01%
2020/11/23	70	35.51	58	36.10	34.45	12	8,807	0.14%
2020/11/20	60	34.46	55	34.12	34.25	5	7,540	0.07%
2020/11/19	0	0.00	6	31.74	32.05	-6	6,443	-0.09%
2020/11/18	5	29.11	0	0.00	29.15	5	6,167	0.08%
2020/11/17	45	28.89	36	29.02	28.85	9	6,083	0.15%
2020/11/16	1	28.10	0	0.00	28.10	1	6,065	0.02%
2020/11/13	1	27.60	1	27.85	27.75	0	6,086	0.00%
2020/11/12	1	27.50	1	27.85	27.65	0	6,186	0.00%
2020/11/11	1	27.65	1	27.25	27.25	0	6,147	0.00%
2020/11/10	12	27.60	2	27.48	27.50	10	6,138	0.16%
2020/11/09	27	28.25	4	28.30	28.30	23	6,107	0.38%
2020/11/06	9	29.21	9	29.01	28.75	0	6,048	0.00%
2020/11/05	3	28.78	1	28.75	28.75	2	6,016	0.03%
2020/11/04	17	29.67	19	29.36	28.55	-2	5,975	-0.03%
2020/11/03	6	28.55	10	28.90	28.90	-4	5,809	-0.07%
2020/11/02	6	28.27	4	28.50	28.15	2	5,899	0.03%
2020/10/30	8	29.25	2	28.75	28.85	6	5,835	0.10%
2020/10/29	1	29.65	3.5	30.11	30.25	-2.5	5,724	-0.04%
2020/10/28	59	30.85	68	30.16	29.60	-9	5,549	-0.16%
2020/10/27	0	0.00	23	28.91	29.00	-23	4,977	-0.46%
2020/10/26	6	28.13	8	28.43	29.60	-2	4,874	-0.04%
2020/10/23	13	27.84	12	27.62	28.15	1	4,240	0.02%
2020/10/22	42	26.87	25	25.60	25.60	17	4,063	0.42%
2020/10/21	0	0.00	2	26.23	27.20	-2	4,189	-0.05%
2020/10/20	0	0.00	2	24.70	24.75	-2	4,601	-0.04%
2020/10/15	2	24.50	0	0.00	24.50	2	4,873	0.04%
2020/10/14	0	0.00	2	24.65	24.60	-2	4,898	-0.04%
2020/10/13	2	24.25	0	0.00	24.50	2	4,986	0.04%
2020/10/12	3	25.37	4	24.70	24.80	-1	5,011	-0.02%
2020/10/07	0	0.00	2	24.10	24.30	-2	4,939	-0.04%
2020/09/29	2	22.83	0	0.00	22.65	2	5,670	0.04%
2020/09/28	0	0.00	2	22.78	22.90	-2	6,380	-0.03%
2020/09/25	2	23.65	0	0.00	22.30	2	6,705	0.03%
2020/09/24	0	0.00	5	24.03	23.50	-5	7,220	-0.07%
2020/09/22	0	0.00	1	24.75	24.10	-1	7,451	-0.01%
2020/09/15	4	26.59	0	0.00	26.25	4	8,361	0.05%
2020/09/10	1	24.55	0	0.00	24.15	1	8,205	0.01%
2020/09/07	1	24.90	2	24.75	24.20	-1	8,243	-0.01%
2020/09/04	0	0.00	1	24.50	24.65	-1	8,351	-0.01%
2020/09/03	1	24.75	0	0.00	24.70	1	8,335	0.01%
2020/08/25	1	24.55	7	24.84	24.75	-6	8,569	-0.07%
2020/08/24	1	24.40	0	0.00	24.45	1	8,550	0.01%
2020/08/20	1	23.45	2	23.75	23.85	-1	8,522	-0.01%
2020/08/19	4	26.20	2	26.65	26.00	2	8,427	0.02%
2020/08/18	12	26.40	2	26.40	26.20	10	8,396	0.12%
2020/08/17	4	27.95	25	28.18	28.40	-21	8,285	-0.25%
2020/08/14	0	0.00	7	27.73	27.80	-7	8,243	-0.08%
2020/08/13	1	26.85	1	26.85	26.85	0	8,268	0.00%
2020/08/12	1	26.50	0	0.00	26.90	1	8,265	0.01%
2020/08/11	3	26.65	4	27.60	26.80	-1	8,280	-0.01%
2020/08/10	3	27.87	10	28.19	27.90	-7	8,278	-0.08%
2020/08/07	39	28.20	9	28.84	28.10	30	8,298	0.36%
2020/08/06	9	29.68	11	30.20	28.65	-2	8,263	-0.02%
2020/08/04	1	27.65	2	27.75	27.90	-1	8,049	-0.01%
2020/08/03	0	0.00	2	28.45	28.00	-2	8,009	-0.02%
2020/07/31	3	27.92	0	0.00	27.80	3	8,004	0.04%
2020/07/30	2	27.98	1	28.85	28.30	1	8,029	0.01%
2020/07/29	11	26.40	6	26.92	27.25	5	7,957	0.06%
2020/07/28	7	28.94	4	27.45	27.40	3	7,841	0.04%
2020/07/27	24	31.71	11	31.72	30.40	13	7,617	0.17%
2020/07/24	13	31.05	22	31.05	32.10	-9	7,181	-0.13%
2020/07/23	8	28.93	7	29.28	29.20	1	6,628	0.02%
2020/07/22	0	0.00	5	30.18	29.60	-5	6,567	-0.08%
2020/07/21	1	29.35	62	29.17	29.40	-61	6,486	-0.94%
2020/07/20	2	25.80	9	26.67	27.45	-7	6,394	-0.11%
2020/07/17	18	27.92	2	29.80	27.40	16	6,359	0.25%
2020/07/16	0	0.00	6	28.33	28.15	-6	6,363	-0.09%
2020/07/15	37	27.96	2	28.60	27.50	35	6,347	0.55%
2020/07/14	20	28.88	0	0.00	27.90	20	6,334	0.32%
2020/07/13	2	27.10	3	28.03	29.60	-1	6,287	-0.02%
2020/07/10	16.4	29.15	6	29.30	28.95	10.4	6,155	0.17%
2020/07/09	10	31.80	7	32.34	31.40	3	6,083	0.05%
2020/07/08	6	33.43	2	34.05	33.00	4	5,942	0.07%
2020/07/07	15	34.25	59.6	33.98	34.20	-44.6	5,589	-0.80%
2020/07/06	4	31.19	40	30.70	32.15	-36	4,892	-0.74%
2020/07/03	30	28.39	71.3	28.92	29.25	-41.3	4,582	-0.90%
2020/07/02	2	26.60	29	26.60	26.60	-27	4,051	-0.67%
2020/07/01	3	22.93	15	23.42	24.20	-12	3,952	-0.30%
2020/06/30	6	23.15	8	22.93	22.00	-2	3,806	-0.05%
2020/06/29	13	23.75	30.6	23.77	23.60	-17.6	3,652	-0.48%
2020/06/24	16	23.85	40	24.10	23.80	-24	3,517	-0.68%
2020/06/23	42	24.35	68	24.59	23.65	-26	3,383	-0.77%
2020/06/22	0	0.00	11	22.95	22.95	-11	2,833	-0.39%
2020/06/19	0	0.00	10	20.90	20.90	-10	2,835	-0.35%
2020/06/18	2	18.20	7	18.36	19.00	-5	2,799	-0.18%
2020/06/17	2	17.95	2	18.15	18.10	0	2,732	0.00%
2020/06/16	5	17.99	9	18.03	17.90	-4	2,761	-0.14%
2020/06/15	6	17.80	3	17.93	17.55	3	2,795	0.11%
2020/06/12	5	17.19	5	17.43	18.00	0	2,825	0.00%
2020/06/11	16	18.16	17	18.24	17.75	-1	2,856	-0.04%
2020/06/09	0	0.00	2	17.85	17.80	-2	2,916	-0.07%
2020/06/08	11	17.70	2	17.70	17.65	9	3,239	0.28%
2020/06/05	4	17.80	4	18.00	17.80	0	3,493	0.00%
2020/06/04	10	17.81	0	0.00	17.75	10	3,498	0.29%
2020/06/03	6	17.87	7	17.99	17.95	-1	3,504	-0.03%
2020/06/02	24	17.95	18	17.99	18.00	6	3,450	0.17%
2020/06/01	8	17.11	32	17.46	18.10	-24	3,347	-0.72%
2020/05/29	9	16.61	4	16.83	16.70	5	3,290	0.15%
2020/05/28	0	0.00	8	17.13	16.65	-8	3,311	-0.24%
2020/05/27	2	16.95	2	16.90	16.85	0	3,302	0.00%
2020/05/26	6	17.15	2.6	16.98	16.85	3.4	3,346	0.10%
2020/05/25	10	17.15	6	16.80	17.15	4	3,435	0.12%
2020/05/22	2	17.10	4	16.65	16.65	-2	3,428	-0.06%
2020/05/21	14	17.13	2	17.35	17.00	12	3,421	0.35%
2020/05/20	7	17.24	13	17.35	17.05	-6	3,413	-0.18%
2020/05/19	12	16.70	8	16.85	17.00	4	3,382	0.12%
2020/05/18	4	17.30	7	17.39	16.80	-3	3,366	-0.09%
2020/05/15	14	17.10	4	17.05	17.05	10	3,320	0.30%
2020/05/14	12	16.80	4	16.88	16.50	8	3,236	0.25%
2020/05/13	2	17.05	12	16.67	17.05	-10	3,205	-0.31%
2020/05/12	6	16.37	2	16.85	16.20	4	3,189	0.13%
2020/05/11	8	16.65	6	16.85	16.65	2	3,177	0.06%
2020/05/08	6	16.85	16	16.83	16.75	-10	3,171	-0.32%
2020/05/07	8	16.43	12	16.68	16.85	-4	3,161	-0.13%
2020/05/06	14	16.49	6	16.35	16.25	8	3,159	0.25%
2020/05/05	16	15.75	10	15.85	15.85	6	3,111	0.19%
2020/05/04	8	15.40	10	15.59	15.50	-2	3,150	-0.06%
2020/04/30	10	15.39	7	15.61	15.45	3	3,152	0.10%
2020/04/29	4	15.20	4	15.30	15.25	0	3,165	0.00%
2020/04/28	3	14.95	0	0.00	14.95	3	3,156	0.10%
2020/04/27	6	14.85	2	14.95	14.95	4	3,192	0.13%
2020/04/24	10	14.81	3	15.08	14.65	7	3,181	0.22%
2020/04/23	4	14.70	7	14.91	15.00	-3	3,162	-0.09%
2020/04/22	4	14.45	8	14.68	14.60	-4	3,193	-0.13%
2020/04/21	173	15.05	162	14.91	14.45	11	3,198	0.34%	大買/大賣/
2020/04/20	4	14.53	12	14.62	14.90	-8	3,148	-0.25%
2020/04/17	40	14.75	6	14.95	14.25	34	3,128	1.09%
2020/04/16	6	14.48	8	14.55	14.55	-2	3,171	-0.06%
2020/04/15	6	14.22	6	14.42	14.40	0	3,262	0.00%
2020/04/14	4	14.30	10	14.15	14.25	-6	3,270	-0.18%
2020/04/13	12	13.73	6	13.85	13.70	6	3,203	0.19%
2020/04/10	0	0.00	6	13.95	14.05	-6	3,200	-0.19%
2020/04/09	10	13.81	4	14.10	13.70	6	3,206	0.19%
2020/04/08	8	13.85	12	13.92	13.95	-4	3,187	-0.13%
2020/04/07	4	13.45	14	13.51	13.50	-10	3,161	-0.32%
2020/04/06	1	12.75	5	12.95	12.95	-4	3,132	-0.13%
2020/04/01	0	0.00	2	12.75	12.70	-2	3,142	-0.06%
2020/03/27	13	12.70	6	12.98	12.25	7	3,176	0.22%
2020/03/26	6	12.17	6	12.37	12.50	0	3,171	0.00%
2020/03/25	14	12.42	4	12.55	12.40	10	3,166	0.32%
2020/03/24	7	11.69	4	11.80	11.95	3	3,159	0.09%
2020/03/23	0	0.00	0	11.20	11.20	0	3,168	0.00%
2020/03/20	3	12.05	10	12.14	12.35	-7	3,270	-0.21%
2020/03/19	14	11.85	4	11.95	11.55	10	3,254	0.31%
2020/03/18	10	13.41	4	13.55	12.80	6	3,202	0.19%
2020/03/17	4	13.05	4	13.55	13.10	0	3,214	0.00%
2020/03/16	19	15.02	10	15.15	14.30	9	3,185	0.28%
2020/03/13	6	15.93	1	15.80	15.80	5	3,098	0.16%
2020/03/12	23	18.40	36	18.67	17.50	-13	2,996	-0.43%
2020/03/11	8	18.55	25	18.69	18.20	-17	2,638	-0.64%
2020/03/10	4	16.98	0	0.00	17.15	4	2,373	0.17%
2020/03/09	18	17.85	6	18.02	17.35	12	2,341	0.51%
2020/03/06	4	18.00	8	18.20	18.05	-4	2,318	-0.17%
2020/03/05	7	17.99	2	18.25	17.90	5	2,305	0.22%
2020/03/04	8	17.96	14	18.04	17.95	-6	2,281	-0.26%
2020/03/03	4	17.48	6	17.70	17.45	-2	2,253	-0.09%
2020/03/02	5	16.75	5	16.97	17.10	0	2,241	0.00%
2020/02/27	8	17.40	0	0.00	16.90	8	2,256	0.35%
2020/02/26	78	18.42	181.8	18.54	17.75	-103.8	2,319	-4.48%	大賣/鉅額交易
2020/02/25	108	17.95	12	17.83	18.00	96	2,239	4.29%	大買/
2020/02/24	10	17.67	6	17.85	17.75	4	2,263	0.18%
2020/02/21	8	17.93	4	18.20	17.80	4	2,299	0.17%
2020/02/20	0	0.00	8	17.83	17.95	-8	2,447	-0.33%
2020/02/19	0	0.00	2	17.45	17.45	-2	2,537	-0.08%
2020/02/18	0	0.00	2	17.05	17.15	-2	2,530	-0.08%
2020/02/17	1	16.55	1	16.75	16.70	0	2,519	0.00%
2020/02/14	0	0.00	6	16.55	16.70	-6	2,539	-0.24%
2020/02/13	8	16.32	10	16.51	16.25	-2	2,535	-0.08%
2020/02/12	0	0.00	4	16.20	16.25	-4	2,536	-0.16%
2020/02/11	1	15.95	0	0.00	15.90	1	2,545	0.04%
2020/02/10	5	15.75	6	15.98	16.10	-1	2,563	-0.04%
2020/02/07	14	16.21	2	16.50	15.95	12	2,625	0.46%
2020/02/06	2	16.15	11	16.46	16.55	-9	2,710	-0.33%
2020/02/05	12	16.28	8	16.30	16.20	4	2,852	0.14%
2020/02/04	0	0.00	14	15.54	15.90	-14	2,865	-0.49%
2020/02/03	20	14.72	8	14.85	14.90	12	2,965	0.40%
2020/01/31	14	16.15	4	16.35	15.95	10	3,036	0.33%
2020/01/30	18	16.59	4	16.75	16.40	14	3,109	0.45%
2020/01/20	6	18.23	2	18.45	18.20	4	3,153	0.13%
2020/01/17	2	18.20	2	18.40	18.25	0	3,259	0.00%
2020/01/16	8.1	18.29	8	18.40	18.20	0.1	3,353	0.00%
2020/01/15	8	18.21	0	0.00	18.05	8	3,567	0.22%
2020/01/14	2	18.00	14	18.25	18.60	-12	3,668	-0.33%
2020/01/13	2	17.75	4	17.93	17.90	-2	3,796	-0.05%
2020/01/10	22	17.94	4	18.15	17.80	18	4,358	0.41%
2020/01/09	0	0.00	23	17.95	18.40	-23	4,449	-0.52%
2020/01/08	4	17.13	0	0.00	17.15	4	4,512	0.09%
2020/01/06	10	17.38	4	17.46	17.35	6	4,967	0.12%
2019/12/30	0	0.00	4	18.10	18.00	-4	7,333	-0.05%
2019/12/27	4	17.95	0	0.00	17.95	4	8,465	0.05%
2019/12/26	4	18.20	6	18.28	18.10	-2	9,213	-0.02%
2019/12/25	2	17.95	2	18.15	18.05	0	9,302	0.00%
2019/12/24	16	18.14	0	0.00	17.95	16	9,311	0.17%
2019/12/23	4	18.65	0	0.00	18.20	4	9,327	0.04%
2019/12/20	10	18.75	4	18.93	18.70	6	9,328	0.06%
2019/12/19	10	18.92	4	19.10	18.90	6	9,385	0.06%
2019/12/18	20	18.99	0	0.00	18.85	20	9,385	0.21%
2019/12/17	4	19.15	23	18.74	19.20	-19	9,449	-0.20%
2019/12/16	4	18.13	9	18.28	18.20	-5	9,362	-0.05%
2019/12/12	14	18.29	11	18.55	17.90	3	9,555	0.03%
2019/12/11	0	0.00	4	18.25	18.40	-4	9,579	-0.04%
2019/12/10	3	17.90	1	18.05	17.90	2	9,626	0.02%
2019/12/09	2	18.03	0	0.00	18.05	2	9,659	0.02%
2019/12/06	8	18.15	10	18.27	18.10	-2	9,741	-0.02%
2019/12/05	2	17.90	2	18.15	17.90	0	10,042	0.00%
2019/12/04	12	18.03	0	0.00	17.95	12	10,172	0.12%
2019/12/03	2	17.95	4	18.15	18.20	-2	10,271	-0.02%
2019/12/02	10	18.06	0	0.00	17.90	10	10,317	0.10%
2019/11/29	8	18.35	2	18.40	18.40	6	10,380	0.06%
2019/11/28	13	18.68	2	18.90	18.45	11	10,491	0.10%
2019/11/27	15	19.08	0	0.00	19.00	15	10,725	0.14%
2019/11/26	11	19.33	0	0.00	19.10	11	10,760	0.10%
2019/11/25	4	19.48	14.3	19.38	19.50	-10.3	10,826	-0.09%
2019/11/22	8	18.94	2	19.30	18.75	6	10,773	0.06%
2019/11/21	10	19.11	10	19.33	19.10	0	10,801	0.00%
2019/11/20	17	19.22	9	19.26	19.10	8	10,899	0.07%
2019/11/19	21	19.20	12	19.42	19.35	9	10,952	0.08%
2019/11/18	2	19.05	28.8	18.89	19.40	-26.8	11,015	-0.24%
2019/11/15	10	17.61	37	17.83	17.65	-27	10,976	-0.25%
2019/11/14	2	17.80	2	18.05	17.80	0	11,032	0.00%
2019/11/13	2	17.75	2	17.95	17.75	0	11,060	0.00%
2019/11/12	4	17.10	4	17.40	17.35	0	11,057	0.00%
2019/11/11	2	17.90	0	0.00	17.10	2	11,095	0.02%
2019/11/08	2	18.15	6	18.22	18.15	-4	11,152	-0.04%
2019/11/07	10	18.04	0	0.00	17.85	10	11,173	0.09%
2019/11/06	16	18.34	2	18.25	18.30	14	11,229	0.12%
2019/11/05	30	19.79	18.6	19.63	18.90	11.4	11,211	0.10%
2019/11/04	12	20.59	16	20.73	20.75	-4	11,288	-0.04%
2019/10/21	7	12.97	19	12.93	12.85	-12	11,267	-0.11%
2019/10/16	3	13.65	50	13.90	13.60	-47	11,948	-0.39%
2019/10/15	53	13.84	2	13.60	13.55	51	11,954	0.43%
2019/10/14	3	13.58	0	0.00	13.60	3	12,085	0.02%
2019/10/09	6	14.13	1	14.20	14.30	5	12,259	0.04%
2019/10/08	12	14.28	17	14.12	14.10	-5	12,546	-0.04%
2019/10/07	66	14.50	19	14.36	14.30	47	12,384	0.38%
2019/10/03	1	13.80	0	0.00	13.70	1	11,663	0.01%
2019/10/02	8	13.49	0	0.00	14.00	8	11,503	0.07%
2019/10/01	5	14.10	0	0.00	13.50	5	11,294	0.04%
2019/09/27	35	13.58	7	13.46	13.45	28	11,058	0.25%
2019/09/26	14	14.21	18	14.67	14.25	-4	10,717	-0.04%
2019/09/25	24	14.33	21	14.34	14.50	3	10,322	0.03%
2019/09/24	104	14.45	92	14.36	14.30	12	9,829	0.12%	大買/
2019/09/23	24	13.33	27	13.60	14.00	-3	8,719	-0.03%
2019/09/20	5	12.16	12	12.48	12.85	-7	7,590	-0.09%
2019/09/12	0	0.00	1	11.45	11.40	-1	6,679	-0.01%
2019/09/11	0	0.00	2	11.40	11.35	-2	6,622	-0.03%
2019/09/10	0	0.00	2	11.40	11.35	-2	6,614	-0.03%
2019/09/09	2	11.80	0	0.00	11.80	2	6,543	0.03%
2019/09/05	10	12.00	0	0.00	11.75	10	6,568	0.15%
2019/09/04	0	0.00	8	11.85	11.90	-8	6,586	-0.12%
2019/09/03	3	11.70	0	0.00	11.45	3	6,510	0.05%
2019/08/30	0	0.00	2	11.85	11.55	-2	6,404	-0.03%
2019/08/29	23	11.88	10	12.15	11.70	13	6,326	0.21%
2019/08/28	12	11.54	10	11.70	11.55	2	5,999	0.03%
2019/08/21	0	0.00	3	11.65	11.65	-3	5,538	-0.05%
2019/08/19	3	11.53	0	0.00	11.55	3	5,280	0.06%
2019/08/15	10	11.20	10	11.40	11.10	0	5,133	0.00%
2019/08/14	15	11.65	10	11.85	11.30	5	5,099	0.10%
2019/08/07	1	10.55	0	0.00	10.05	1	4,580	0.02%
2019/07/29	0	0.00	1	11.50	11.50	-1	4,347	-0.02%
2019/07/23	0	0.00	14	12.00	11.75	-14	4,095	-0.34%
2019/07/19	5	12.50	7	12.39	12.50	-2	3,741	-0.05%
2019/07/18	14	11.84	11	11.86	11.90	3	3,469	0.09%
2019/07/17	0	0.00	4	11.50	11.70	-4	2,972	-0.13%
2019/07/16	9	11.40	382	10.98	11.20	-373	2,851	-13.08%	大賣/鉅額交易
2019/07/15	53	10.36	0	0.00	11.10	53	2,618	2.02%
2019/07/12	5	10.20	1	10.20	10.20	4	2,193	0.18%
2019/07/11	9	9.22	0	0.00	9.30	9	1,790	0.50%
2019/07/05	10	9.51	0	0.00	9.53	10	1,774	0.56%
2019/07/02	12	9.48	0	0.00	9.53	12	1,733	0.69%
2019/07/01	103	9.44	0	0.00	9.41	103	1,744	5.90%	大買/鉅額交易
2019/05/20	1	8.59	0	0.00	8.59	1	2,111	0.05%
2019/05/09	0	0.00	2	9.61	9.61	-2	2,029	-0.10%
2019/05/07	0	0.00	1	10.20	10.20	-1	1,984	-0.05%
2019/05/06	2	10.28	1	10.05	10.05	1	1,955	0.05%
2019/05/03	6	10.55	6	10.60	10.55	0	1,912	0.00%
2019/05/02	1	10.35	0	0.00	10.50	1	1,889	0.05%
2019/04/26	0	0.00	1	12.35	12.05	-1	1,724	-0.06%
2019/04/19	0	0.00	1	12.60	12.70	-1	1,680	-0.06%
2019/04/17	1	12.95	0	0.00	12.90	1	1,657	0.06%
2019/04/11	0	0.00	5	13.20	13.00	-5	1,851	-0.27%
2019/03/25	0	0.00	1	13.65	13.65	-1	1,506	-0.07%
2019/03/22	10	13.10	10	13.15	13.90	0	1,391	0.00%
2019/03/11	5	12.15	0	0.00	12.15	5	1,339	0.37%
2019/02/21	0	0.00	5	13.05	12.95	-5	1,247	-0.40%
2019/02/19	10	12.35	0	0.00	12.60	10	1,182	0.85%
2019/02/12	1	11.45	0	0.00	11.50	1	1,077	0.09%
2019/01/02	10	11.55	10	11.60	11.60	0	913	0.00%
2018/12/25	0	0.00	1	11.20	11.30	-1	905	-0.11%
2018/12/22	0	0.00	4.1	11.55	11.50	-4.1	910	-0.45%
2018/12/17	0	0.00	9	11.85	11.85	-9	895	-1.00%
2018/12/14	21	12.67	5	12.20	12.20	16	879	1.82%
2018/11/26	0	0.00	2	10.50	10.50	-2	599	-0.33%
2018/11/13	2	10.50	0	0.00	10.00	2	557	0.36%
2018/10/29	0	0.00	5	9.15	9.10	-5	567	-0.88%
2018/10/18	0	0.00	100	10.48	10.55	-100	546	-18.31%
2018/10/16	23	10.50	0	0.00	10.45	23	547	4.20%
2018/10/15	77	10.42	0	0.00	10.40	77	561	13.73%
2018/10/12	100	10.40	100	10.05	10.25	0	567	0.00%
2018/08/30	10	13.30	0	0.00	13.30	10	1,601	0.62%
2018/08/13	0	0.00	3	13.67	13.55	-3	1,937	-0.15%
2018/08/08	0	0.00	10	14.30	14.30	-10	1,929	-0.52%
2018/08/02	1	14.00	0	0.00	14.00	1	1,934	0.05%
2018/07/19	1	14.35	1	14.20	14.20	0	1,978	0.00%
2018/07/18	3	14.65	6.5	14.47	14.30	-3.5	1,985	-0.18%
2018/07/10	1	14.80	1	14.95	14.80	0	1,929	0.00%
2018/07/05	1	16.10	1	15.10	15.10	0	1,923	0.00%
2018/07/04	1	16.45	1	16.05	16.05	0	1,902	0.00%
2018/07/03	2	16.48	14	16.40	16.40	-12	1,914	-0.63%
2018/07/02	3	16.30	1	16.40	16.45	2	1,871	0.11%
2018/06/29	1	16.15	1	16.00	16.00	0	1,812	0.00%
2018/06/28	2	16.23	2	16.25	16.05	0	1,804	0.00%
2018/06/27	2	16.80	102	16.99	16.40	-100	1,795	-5.57%	大賣/
2018/06/26	100	16.73	0	0.00	16.70	100	1,615	6.19%
2018/06/20	0	0.00	1	15.60	15.60	-1	1,514	-0.07%
2018/06/19	3	16.07	0	0.00	15.50	3	1,510	0.20%
2018/06/07	0	0.00	3	15.30	15.45	-3	1,361	-0.22%
2018/05/29	0	14.70	0	0.00	14.80	0	1,264	0.00%
2018/05/23	0	0.00	3	14.30	14.65	-3	1,264	-0.24%
2018/05/21	3	14.70	0	0.00	14.70	3	1,213	0.25%
2018/04/18	4	14.65	4	14.50	14.50	0	2,425	0.00%
2018/04/12	1	14.40	0	0.00	14.50	1	2,460	0.04%
2018/03/31	0	0.00	4	15.30	15.20	-4	2,544	-0.16%
2018/03/30	50	15.30	0	0.00	15.30	50	2,551	1.96%
2018/03/29	0	0.00	4	15.35	15.25	-4	2,546	-0.16%
2018/03/23	4	15.60	0	0.00	15.50	4	2,535	0.16%
2018/03/21	3	16.20	0	0.00	16.00	3	2,662	0.11%
2018/03/09	50	17.60	0	0.00	17.00	50	2,732	1.83%
2018/03/08	0	0.00	1	16.85	17.00	-1	2,705	-0.04%
2018/02/23	0	0.00	100	16.52	16.60	-100	3,066	-3.26%
2018/02/21	100	16.13	0	0.00	16.15	100	3,244	3.08%
2018/01/26	10	19.20	0	0.00	19.05	10	4,072	0.25%
2018/01/25	0	0.00	6	19.58	19.15	-6	4,038	-0.15%
2018/01/23	0	0.00	20	18.55	18.25	-20	3,852	-0.52%
2018/01/22	4	18.13	3	18.35	18.35	1	3,878	0.03%
2018/01/19	2	18.00	0	0.00	18.20	2	4,186	0.05%
2018/01/18	8	18.45	6	18.31	18.20	2	4,325	0.05%
2018/01/17	6	18.06	0	0.00	18.05	6	4,223	0.14%
2018/01/11	0	0.00	2	16.50	16.50	-2	4,227	-0.05%
2018/01/08	2	17.10	0	0.00	17.00	2	4,320	0.05%