揚智 (3041)-華南永昌券商分點個股進出

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
20.70
漲跌
▲0.30
漲幅
+1.47%
成交量
965張
產業
上市半導體類股
373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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/15	5	20.65	2	20.70	20.70	3	7,178	0.04%
2024/05/13	0	20.35	3	20.65	20.70	-3	7,407	-0.04%
2024/05/10	2.3	20.11	3	20.28	20.15	-0.7	7,626	-0.01%
2024/05/09	16.3	20.53	30	20.50	20.70	-13.7	7,726	-0.18%
2024/05/08	0	22.75	1	22.65	22.70	-1	7,732	-0.01%
2024/05/07	2.1	22.55	0	0.00	22.40	2.1	7,832	0.03%
2024/05/03	1	23.10	1	23.05	23.00	0	7,895	0.00%
2024/05/02	0	23.45	11	23.51	23.35	-11	7,937	-0.14%
2024/04/30	1	22.60	6	22.92	23.00	-5	7,987	-0.06%
2024/04/25	0	0.00	1	22.10	22.15	-1	8,077	-0.01%
2024/04/24	0	0.00	6	21.75	21.75	-6	8,128	-0.07%
2024/04/23	2	21.40	2	21.50	21.30	0	8,181	0.00%
2024/04/22	0	21.70	0	0.00	20.80	0	8,268	0.00%
2024/04/19	0	0.00	11.2	21.27	21.90	-11.2	8,304	-0.13%
2024/04/18	0	0.00	0	22.50	22.50	0	8,345	0.00%
2024/04/17	2	22.33	1	22.50	22.85	1	8,389	0.01%
2024/04/16	2	21.60	2	21.75	21.80	0	8,464	0.00%
2024/04/15	1	22.50	2	22.60	22.60	-1	8,499	-0.01%
2024/04/12	18	23.37	0	0.00	23.45	18	8,551	0.21%
2024/04/11	4	23.25	7	23.43	23.40	-3	8,614	-0.03%
2024/04/10	1	23.75	2	23.70	23.70	-1	8,640	-0.01%
2024/04/09	2	23.20	1	23.30	23.35	1	8,670	0.01%
2024/04/08	10	23.50	1	23.50	23.45	9	8,678	0.10%
2024/04/03	1	23.70	3	23.75	23.75	-2	8,746	-0.02%
2024/04/02	0	24.10	0	0.00	23.75	0	8,885	0.00%
2024/04/01	0	0.00	3.2	24.13	24.05	-3.2	9,086	-0.03%
2024/03/29	3	23.88	5	23.88	23.60	-2	9,274	-0.02%
2024/03/28	3	23.82	0	0.00	23.60	3	9,415	0.03%
2024/03/27	3	24.05	1	24.10	23.90	2	9,453	0.02%
2024/03/26	2	24.23	16	24.43	24.40	-14	9,497	-0.15%
2024/03/25	1	24.80	0	0.00	24.25	1	9,530	0.01%
2024/03/22	5	24.26	44	24.48	24.50	-39	9,580	-0.41%
2024/03/21	111	24.66	69	24.35	25.00	42	9,671	0.43%	大買/
2024/03/20	60	22.91	57	23.19	23.35	3	9,864	0.03%
2024/03/19	219.1	21.06	224.1	20.96	21.25	-5	9,797	-0.05%	大買/大賣/
2024/03/18	0.2	22.05	1	22.05	22.05	-0.8	9,594	-0.01%
2024/03/15	7	24.50	0	0.00	24.50	7	9,738	0.07%
2024/03/13	3	27.37	2.3	27.23	27.20	0.7	10,309	0.01%
2024/03/12	5	28.34	15	28.32	28.30	-10	11,489	-0.09%
2024/03/11	2	28.65	3	28.55	28.60	-1	12,085	-0.01%
2024/03/08	22.1	28.71	12.4	28.70	28.55	9.6	12,203	0.08%
2024/03/07	26	30.07	41	29.41	29.25	-15	12,354	-0.12%
2024/03/06	10	30.31	20	30.22	30.00	-10	13,096	-0.08%
2024/03/05	20	30.74	28	30.57	30.40	-8	13,174	-0.06%
2024/03/04	15	31.70	19	31.63	31.45	-4	13,213	-0.03%
2024/03/01	23	31.79	7	31.69	31.35	16	13,341	0.12%
2024/02/29	9	31.38	9	31.36	31.20	0	13,444	0.00%
2024/02/27	30	31.64	65	31.22	31.40	-35	13,667	-0.26%
2024/02/26	44.1	31.79	22	31.62	32.10	22.1	14,115	0.16%
2024/02/23	50	31.88	36.5	32.31	31.45	13.5	15,061	0.09%
2024/02/22	58.3	32.78	76	32.69	32.25	-17.7	15,866	-0.11%
2024/02/21	68.3	31.69	60	31.73	31.45	8.3	15,756	0.05%
2024/02/20	369	32.59	366.8	32.56	32.00	2.2	17,219	0.01%	大買/大賣/
2024/02/19	186.5	29.69	193	30.19	31.25	-6.5	16,445	-0.04%	大買/大賣/
2024/02/16	22	27.51	24	27.67	28.45	-2	16,329	-0.01%
2024/02/15	3	26.25	3	25.93	25.90	0	16,337	0.00%
2024/02/05	13.1	26.54	2	26.70	26.15	11.1	16,428	0.07%
2024/02/02	6	27.73	10	27.80	27.70	-4	16,637	-0.02%
2024/02/01	13	27.52	19	27.63	27.40	-6	16,723	-0.04%
2024/01/31	11	26.53	7	26.74	26.35	4	16,598	0.02%
2024/01/30	16	25.70	10	25.81	25.90	6	16,630	0.04%
2024/01/29	18.1	26.05	12	26.25	26.45	6.1	16,548	0.04%
2024/01/26	4	27.19	1	27.00	27.10	3	16,496	0.02%
2024/01/25	4	27.35	1	27.35	27.25	3	16,521	0.02%
2024/01/24	1	28.00	7.9	28.00	27.85	-6.9	16,540	-0.04%
2024/01/23	12	28.14	16	28.07	27.80	-4	16,617	-0.02%
2024/01/22	2	27.45	48.1	27.42	27.45	-46.1	16,603	-0.28%
2024/01/19	4	27.51	3	27.28	27.20	1	16,656	0.01%
2024/01/18	9.5	27.31	5	27.32	27.25	4.5	16,800	0.03%
2024/01/17	17	27.91	23	27.62	27.75	-6	17,624	-0.03%
2024/01/16	11	28.12	43	28.50	28.20	-32	18,543	-0.17%
2024/01/15	49	28.50	33	28.81	28.75	16	19,054	0.08%
2024/01/12	15	27.58	14	27.50	27.45	1	19,686	0.00%
2024/01/11	21	27.98	27	28.04	27.95	-6	20,113	-0.03%
2024/01/10	22	28.25	25	28.17	28.00	-3	20,314	-0.01%
2024/01/09	20	28.64	16.8	28.52	28.40	3.2	20,285	0.02%
2024/01/08	31	29.45	23	29.22	29.10	8	20,190	0.04%
2024/01/05	14	29.59	21	29.74	29.90	-7	20,124	-0.03%
2024/01/04	29.1	30.03	17	29.82	29.75	12.1	20,056	0.06%
2024/01/03	4	30.58	8	30.69	30.60	-4	19,977	-0.02%
2024/01/02	20	30.86	11	30.78	30.75	9	19,931	0.05%
2023/12/29	30	31.13	19	31.52	31.05	11	19,880	0.06%
2023/12/28	17	31.62	13	31.62	31.45	4	19,827	0.02%
2023/12/27	14	32.30	18.5	32.45	32.05	-4.5	19,744	-0.02%
2023/12/26	23	32.02	28	32.37	31.75	-5	19,591	-0.03%
2023/12/25	49	32.39	46	31.98	31.15	3	19,366	0.02%
2023/12/22	41	30.96	93	31.22	31.55	-52	19,148	-0.27%
2023/12/21	26	30.68	38	30.68	30.40	-12	18,982	-0.06%
2023/12/20	34	31.22	25	31.45	31.30	9	18,904	0.05%
2023/12/19	28	30.63	18	30.53	30.80	10	18,817	0.05%
2023/12/18	28	31.24	7	31.30	31.10	21	18,722	0.11%
2023/12/15	55	32.00	53	32.48	31.75	2	18,612	0.01%
2023/12/14	104.5	33.12	139	33.48	32.85	-34.5	18,407	-0.19%	大買/大賣/
2023/12/13	5	32.04	104	32.05	32.10	-99	17,757	-0.56%	大賣/
2023/12/12	41.1	32.04	41	32.26	31.95	0.1	17,668	0.00%
2023/12/11	87	32.74	27	32.83	32.55	60	17,455	0.34%
2023/12/08	129	33.45	164	33.49	33.00	-35	17,233	-0.20%	大買/大賣/
2023/12/07	135	33.45	189.3	34.25	32.50	-54.3	16,637	-0.33%	大買/大賣/
2023/12/06	137.3	32.19	85.1	32.60	33.55	52.2	15,361	0.34%	大買/
2023/12/05	23	30.52	69.2	30.60	30.50	-46.1	14,723	-0.31%
2023/12/04	62	30.86	27	30.75	30.50	35	14,576	0.24%
2023/12/01	175.3	33.15	210.1	32.81	31.60	-34.9	14,336	-0.24%	大買/大賣/
2023/11/30	57	31.91	29.2	31.68	31.60	27.8	13,494	0.21%
2023/11/29	29.2	31.70	24	31.78	31.80	5.2	13,345	0.04%
2023/11/28	95.1	31.79	53.1	32.04	31.75	42	13,206	0.32%
2023/11/27	52	31.78	40	31.77	31.35	12	12,953	0.09%
2023/11/24	82	32.11	44	32.31	32.80	38	12,690	0.30%
2023/11/22	652.1	33.81	574	32.65	32.70	78.1	11,733	0.67%	大買/大賣/
2023/11/21	285.1	32.32	407.1	32.99	31.80	-122	10,657	-1.14%	大買/大賣/鉅額交易
2023/11/20	176	31.69	48.2	31.37	32.35	127.8	9,444	1.35%	大買/鉅額交易
2023/11/17	514	29.04	441	29.18	29.45	73	9,049	0.81%	大買/大賣/
2023/11/16	44	28.00	323.2	28.21	29.00	-279.2	7,214	-3.87%	大賣/鉅額交易
2023/11/15	249	26.12	19	25.50	26.40	230	6,533	3.52%	大買/鉅額交易
2023/11/14	5	23.95	16.1	24.14	24.00	-11.1	6,253	-0.18%
2023/11/13	14	23.96	6	24.10	24.00	8	6,126	0.13%
2023/11/10	39	24.02	30	23.99	23.60	9	5,984	0.15%
2023/11/09	115	24.89	86	25.07	24.75	29	5,704	0.51%	大買/
2023/11/08	11	26.94	15	26.71	26.60	-4	5,455	-0.07%
2023/11/07	35	26.74	53.2	27.22	27.75	-18.2	5,347	-0.34%
2023/11/06	0	0.00	10	25.09	25.25	-10	5,186	-0.19%
2023/11/03	14	24.65	2	24.05	24.05	12	5,143	0.23%
2023/11/02	6	25.68	4	25.50	25.30	2	5,097	0.04%
2023/11/01	2	24.15	14.2	24.43	25.00	-12.2	5,043	-0.24%
2023/10/31	49.2	26.38	1,007.6	23.93	23.80	-958.4	4,977	-19.25%	大賣/鉅額交易
2023/10/30	35	26.40	3.1	27.01	26.40	31.9	4,858	0.66%
2023/10/27	13	27.22	20	27.96	26.85	-7	4,818	-0.15%
2023/10/26	49	26.88	49	27.35	27.80	0	4,753	0.00%
2023/10/25	1,099	27.05	167.6	26.95	27.35	931.4	4,570	20.38%	大買/大賣/鉅額交易
2023/10/24	598	25.44	146.2	25.20	24.90	451.8	3,707	12.19%	大買/大賣/鉅額交易
2023/10/23	419	26.47	697	26.40	27.00	-278	2,732	-10.17%	大買/大賣/鉅額交易
2023/10/20	46	24.17	61.4	24.32	24.55	-15.4	2,164	-0.71%
2023/10/19	75	21.65	90	21.51	22.35	-15	1,449	-1.04%
2023/10/18	38.4	20.17	29.3	20.17	20.35	9.1	972	0.94%
2023/10/17	3.4	18.62	2	18.85	18.50	1.4	712	0.20%
2023/10/12	0	18.25	2	18.15	18.15	-2	762	-0.26%
2023/10/11	3	17.92	0	0.00	17.75	3	762	0.39%
2023/10/04	0.2	17.93	2	17.80	17.85	-1.9	779	-0.24%
2023/10/03	0	0.00	1	18.40	18.10	-1	780	-0.13%
2023/09/28	1	17.60	0	0.00	17.55	1	787	0.13%
2023/09/27	0.1	17.66	0	0.00	17.50	0.1	791	0.01%
2023/09/26	1.1	18.19	0	0.00	17.80	1.1	794	0.13%
2023/09/25	2	18.18	1	18.30	18.30	1	798	0.13%
2023/09/22	1	17.95	1	18.10	18.10	0	803	0.00%
2023/09/21	1.1	18.20	0	0.00	18.05	1.1	806	0.14%
2023/09/19	1	19.00	1	18.60	18.55	0	814	0.00%
2023/09/15	0	0.00	1	18.70	18.90	-1	832	-0.12%
2023/09/13	0	0.00	2	18.28	18.30	-2	825	-0.24%
2023/09/12	3	18.10	0	0.00	18.20	3	835	0.36%
2023/09/08	0.1	18.20	3	18.15	18.15	-3	845	-0.35%
2023/09/07	0.2	18.62	1	18.70	18.40	-0.8	851	-0.09%
2023/09/06	0.1	18.70	0	0.00	18.60	0.1	851	0.01%
2023/09/05	1	18.65	0	0.00	18.60	1	850	0.12%
2023/09/04	0.1	18.50	0	0.00	18.30	0.1	845	0.01%
2023/09/01	0	0.00	3	18.62	18.45	-3	843	-0.36%
2023/08/30	1	18.15	0	0.00	18.05	1	833	0.12%
2023/08/28	1	17.95	0	0.00	17.85	1	847	0.12%
2023/08/25	2	18.30	4	18.40	18.25	-2	839	-0.24%
2023/08/23	0	17.65	0	0.00	17.55	0	847	0.00%
2023/08/22	1	17.45	1	17.25	17.20	0	853	0.00%
2023/08/21	0.2	17.28	0	0.00	17.15	0.2	902	0.02%
2023/08/18	0.1	17.33	0	0.00	17.15	0.1	1,005	0.00%
2023/08/17	1	16.95	2	17.33	17.40	-1	1,075	-0.09%
2023/08/16	0.1	17.22	0	0.00	17.20	0.1	1,078	0.01%
2023/08/15	0.1	17.27	1	17.10	17.10	-0.9	1,083	-0.08%
2023/08/14	0.1	16.90	0	0.00	16.80	0.1	1,082	0.01%
2023/08/11	2.2	17.76	0	0.00	17.70	2.2	1,069	0.21%
2023/08/10	2.1	17.93	0	0.00	17.85	2.1	1,063	0.19%
2023/08/09	0.1	18.50	2	18.50	18.40	-1.9	1,058	-0.18%
2023/08/07	0	0.00	0.8	18.65	18.65	-0.8	1,061	-0.08%
2023/08/04	0	18.75	0	0.00	18.65	0	1,069	0.00%
2023/08/02	2.1	18.83	2.2	19.12	18.75	-0.1	1,079	-0.01%
2023/07/31	6.1	18.94	3.1	19.39	18.95	3	1,049	0.29%
2023/07/26	0.2	18.39	0	0.00	18.15	0.2	1,022	0.02%
2023/07/25	0.2	18.27	4	18.15	18.35	-3.8	1,024	-0.37%
2023/07/24	1	18.12	0	0.00	18.10	1	1,020	0.10%
2023/07/21	0.2	18.87	0	19.55	18.75	0.1	1,015	0.01%
2023/07/20	0.3	19.10	1	19.00	18.85	-0.7	1,035	-0.07%
2023/07/19	1	18.95	0	0.00	18.85	1	1,035	0.10%
2023/07/18	3.5	19.15	4.1	19.65	19.10	-0.7	1,043	-0.06%
2023/07/14	0.1	18.51	1	18.40	18.45	-0.9	996	-0.09%
2023/07/12	0.1	18.55	0	0.00	18.35	0.1	998	0.01%
2023/07/10	0.1	19.00	0	0.00	18.80	0.1	1,006	0.01%
2023/07/07	0.1	19.15	0	0.00	18.85	0.1	1,018	0.01%
2023/07/06	0.2	19.47	0	0.00	19.40	0.2	1,015	0.01%
2023/07/05	0.1	19.45	0	0.00	19.35	0.1	1,020	0.01%
2023/07/04	0	0.00	0.1	19.55	19.40	-0.1	1,025	-0.01%
2023/07/03	1	19.25	1	19.40	19.25	0	1,025	0.00%
2023/06/28	1.3	18.89	0	0.00	18.85	1.3	1,032	0.13%
2023/06/27	2.1	18.88	0	0.00	18.80	2.1	1,034	0.20%
2023/06/26	2.2	19.24	0	19.75	19.05	2.2	1,027	0.21%
2023/06/19	0.1	19.80	0	0.00	19.80	0.1	1,027	0.01%
2023/06/16	0.2	19.94	0	0.00	19.70	0.2	1,034	0.02%
2023/06/15	0.2	20.00	4	20.00	19.95	-3.8	1,031	-0.37%
2023/06/13	0	0.00	4.2	20.02	19.85	-4.2	1,030	-0.41%
2023/06/12	0.1	19.85	0	0.00	19.60	0.1	1,027	0.01%
2023/06/08	1.3	19.86	0	0.00	19.70	1.3	1,047	0.12%
2023/06/07	0	0.00	1	20.25	20.10	-1	1,059	-0.09%
2023/06/06	0.3	20.25	0	0.00	20.00	0.3	1,063	0.03%
2023/06/05	1	20.30	2.1	20.37	20.30	-1.1	1,071	-0.11%
2023/06/01	5.3	19.87	1	19.95	19.85	4.3	1,066	0.40%
2023/05/30	3.3	20.60	2	20.85	20.20	1.3	1,041	0.13%
2023/05/29	0	0.00	4.1	20.05	20.15	-4.1	1,018	-0.40%
2023/05/26	2	19.25	3	19.55	19.35	-1	998	-0.10%
2023/05/25	10.1	19.62	1	20.15	19.45	9.1	990	0.92%
2023/05/24	11	20.45	9	20.77	20.35	2	951	0.21%
2023/05/23	13	20.38	11.5	20.28	20.55	1.5	859	0.17%
2023/05/22	0.1	18.75	0	0.00	18.70	0.1	799	0.01%
2023/05/19	1.1	18.66	1	18.55	18.45	0.1	797	0.01%
2023/05/17	0.1	18.65	0	0.00	18.50	0.1	799	0.01%
2023/05/16	0.2	18.60	0	0.00	18.35	0.2	797	0.03%
2023/05/15	0.3	18.18	0	0.00	18.05	0.3	808	0.03%
2023/05/12	0.2	18.58	2	18.35	18.50	-1.8	816	-0.22%
2023/05/11	0.4	18.70	0	0.00	18.50	0.4	827	0.05%
2023/05/10	2.1	18.71	0	0.00	18.70	2.1	864	0.25%
2023/05/09	4.5	18.94	2	18.85	18.85	2.5	867	0.29%
2023/05/08	1	19.35	0	0.00	19.30	1	877	0.11%
2023/05/05	0.1	19.65	1	19.60	19.55	-1	992	-0.10%
2023/05/03	0	0.00	0	20.20	19.40	0	1,145	0.00%
2023/05/02	0	0.00	0	20.39	19.70	0	1,153	0.00%
2023/04/28	0.1	19.75	1	19.65	19.65	-0.9	1,159	-0.08%
2023/04/26	2.1	19.10	3	19.25	19.30	-0.9	1,152	-0.08%
2023/04/25	1.1	19.25	0	0.00	19.15	1.1	1,144	0.10%
2023/04/24	0.1	19.95	0	0.00	19.75	0.1	1,123	0.01%
2023/04/21	2.2	20.05	0	0.00	19.85	2.2	1,127	0.20%
2023/04/20	1.7	20.68	0.7	20.80	20.45	1	1,114	0.09%
2023/04/19	0.1	21.01	0	0.00	20.80	0.1	1,103	0.01%
2023/04/18	2	21.25	0.8	21.20	21.15	1.2	1,097	0.11%
2023/04/17	0	0.00	1	21.16	21.10	-1	1,098	-0.09%
2023/04/14	0.1	21.20	0	21.30	21.05	0.1	1,089	0.01%
2023/04/13	0.2	21.38	0.1	21.85	21.05	0.1	1,087	0.01%
2023/04/12	0	21.40	0	0.00	21.65	0	1,066	0.00%
2023/04/10	0.1	21.05	0	0.00	21.05	0.1	1,054	0.01%
2023/04/07	1	21.10	0	0.00	21.10	1	1,047	0.10%
2023/04/06	0	21.20	0	0.00	21.30	0	1,039	0.00%
2023/03/31	0.1	21.60	1	21.55	21.60	-0.9	1,038	-0.09%
2023/03/30	0	21.75	1	21.75	21.80	-1	1,050	-0.10%
2023/03/29	0	21.15	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	1	21.50	0	0.00	21.55	1	1,048	0.10%
2023/03/24	0.3	21.82	1	21.75	21.75	-0.7	1,054	-0.07%
2023/03/23	0	0.00	0.1	21.95	21.60	-0.1	1,054	-0.01%
2023/03/22	1	21.55	1	21.65	21.45	0	1,054	0.00%
2023/03/21	0	21.25	0	0.00	21.25	0	1,045	0.00%
2023/03/20	0	0.00	3.1	20.79	20.75	-3.1	1,051	-0.29%
2023/03/17	0.1	20.45	2	20.33	20.35	-1.9	1,052	-0.18%
2023/03/16	1.1	20.02	0	0.00	20.10	1.1	1,051	0.10%
2023/03/15	0	20.95	2	20.78	20.50	-2	1,051	-0.19%
2023/03/13	1.1	20.35	0.5	20.50	20.65	0.6	1,057	0.06%
2023/03/10	0.2	21.68	0	0.00	21.25	0.2	1,049	0.02%
2023/03/09	0.1	22.20	0.6	22.25	22.00	-0.5	1,039	-0.05%
2023/03/08	0.1	22.15	1.1	22.17	22.25	-1	1,044	-0.09%
2023/03/07	0.1	22.35	0	0.00	22.15	0.1	1,036	0.00%
2023/03/06	0.1	22.45	1.1	22.22	22.15	-1	1,035	-0.09%
2023/03/03	0.1	21.93	0.1	22.22	21.85	0	1,033	0.00%
2023/03/02	0	21.75	0	0.00	21.65	0	1,038	0.00%
2023/03/01	2	21.83	0	0.00	21.75	2	1,039	0.19%
2023/02/24	1.2	22.20	1	22.60	21.95	0.2	1,045	0.01%
2023/02/23	3	22.20	0	0.00	22.25	3	1,061	0.28%
2023/02/22	3.2	22.09	0	0.00	22.00	3.2	1,075	0.29%
2023/02/21	0.1	22.50	0	0.00	22.50	0.1	1,073	0.01%
2023/02/20	1	22.11	1.1	22.48	22.60	0	1,076	0.00%
2023/02/17	0	22.30	0	0.00	21.80	0	1,071	0.00%
2023/02/16	0	21.65	2	21.73	21.90	-2	1,083	-0.18%
2023/02/15	0	21.75	0	0.00	21.50	0	1,091	0.00%
2023/02/14	0	21.80	0	0.00	21.80	0	1,086	0.00%
2023/02/13	0	21.81	0	0.00	21.55	0	1,094	0.00%
2023/02/10	5.1	22.18	3	22.20	21.90	2.1	1,088	0.19%
2023/02/09	2.1	22.51	1	22.55	22.50	1.1	1,077	0.10%
2023/02/08	5	22.72	1	23.15	22.70	4	1,067	0.37%
2023/02/07	1.1	22.86	0	0.00	22.90	1.1	1,024	0.11%
2023/02/06	2.1	22.86	6	22.97	22.65	-3.9	1,019	-0.38%
2023/02/03	15	23.06	12	23.12	23.05	3	998	0.30%
2023/02/02	9.2	23.58	5.2	23.03	23.25	4	890	0.44%
2023/02/01	0	21.55	0	0.00	21.55	0	740	0.00%
2023/01/31	1	21.20	5	21.27	21.50	-4	743	-0.54%
2023/01/30	0	21.00	1	20.55	21.00	-1	737	-0.14%
2023/01/17	0	0.00	2	20.20	20.20	-2	727	-0.27%
2023/01/16	1	20.40	0	0.00	20.25	1	740	0.13%
2023/01/13	2	20.35	5	20.30	20.30	-3	745	-0.40%
2023/01/12	1	20.75	15	20.80	20.50	-14	749	-1.87%
2023/01/11	17	21.29	2	21.40	21.05	15	747	2.01%
2023/01/10	0	0.00	1	21.00	20.95	-1	742	-0.13%
2022/12/30	0	0.00	2	20.50	20.50	-2	827	-0.24%
2022/12/29	0	0.00	1	20.60	20.65	-1	827	-0.12%
2022/12/28	0	0.00	3	21.05	21.00	-3	832	-0.36%
2022/12/22	0	0.00	1	21.60	21.05	-1	861	-0.12%
2022/12/21	5	20.55	5	20.40	20.35	0	868	0.00%
2022/12/20	1.1	20.82	5	20.00	20.00	-4	886	-0.45%
2022/12/19	6	21.08	0	0.00	20.90	6	900	0.67%
2022/12/16	2	21.43	0	0.00	21.30	2	901	0.22%
2022/12/15	2	22.30	0	0.00	22.20	2	895	0.22%
2022/12/14	0	0.00	1	22.25	22.35	-1	899	-0.11%
2022/12/13	0	0.00	1	21.85	21.75	-1	885	-0.11%
2022/12/12	0.1	21.90	2	21.78	21.80	-1.9	890	-0.21%
2022/12/07	1	20.90	7	21.05	20.90	-6	882	-0.68%
2022/12/06	2	21.50	23	21.59	21.45	-21	881	-2.38%
2022/12/05	6	22.23	0	0.00	22.05	6	882	0.68%
2022/12/02	22	22.05	6	21.79	22.05	16	875	1.83%
2022/12/01	0	0.00	5	21.75	21.55	-5	870	-0.57%
2022/11/30	10	21.60	2	21.48	21.50	8	885	0.90%
2022/11/29	1	20.80	0	0.00	20.90	1	891	0.11%
2022/11/28	10	20.95	0	0.00	20.95	10	893	1.12%
2022/11/21	6	20.82	1	20.85	20.60	5	914	0.55%
2022/11/18	0	0.00	0.1	20.50	20.70	-0.1	937	-0.01%
2022/11/17	0	20.05	0	0.00	20.20	0	920	0.00%
2022/11/16	0	0.00	3	20.05	20.10	-3	922	-0.33%
2022/11/15	0	0.00	7	19.71	19.80	-7	928	-0.75%
2022/11/11	1.1	18.99	0	19.95	18.95	1.1	943	0.11%
2022/11/10	0	0.00	0.1	19.72	19.25	-0.1	948	-0.01%
2022/11/09	0	0.00	1	19.05	19.35	-1	975	-0.10%
2022/11/08	0	0.00	1	19.50	18.80	-1	1,008	-0.10%
2022/11/07	0	0.00	2	19.10	19.10	-2	1,047	-0.19%
2022/11/04	0	0.00	2.2	18.59	18.80	-2.2	1,052	-0.21%
2022/11/02	0	18.60	0	0.00	18.50	0	1,061	0.00%
2022/11/01	1	18.20	1	18.20	18.25	0	1,068	0.00%
2022/10/28	1.1	17.37	0	0.00	17.35	1.1	1,077	0.10%
2022/10/25	0	0.00	0	17.95	17.80	0	1,099	0.00%
2022/10/24	0	0.00	3	18.08	17.90	-3	1,107	-0.27%
2022/10/21	0.1	17.50	0	0.00	17.10	0.1	1,110	0.01%
2022/10/20	2.3	17.49	0	0.00	17.60	2.3	1,123	0.21%
2022/10/19	0	0.00	1	18.30	18.00	-1	1,134	-0.09%
2022/10/18	2	18.08	0	0.00	18.05	2	1,151	0.17%
2022/10/17	3.1	17.62	2	18.10	18.20	1.1	1,176	0.09%
2022/10/14	1	18.00	19	18.15	18.00	-18	1,221	-1.47%
2022/10/13	2.1	18.10	2	17.10	16.95	0.1	1,318	0.00%
2022/10/11	3.3	19.22	0	0.00	18.95	3.3	1,534	0.22%
2022/10/07	0	0.00	3	20.30	20.30	-3	1,552	-0.19%
2022/10/05	1	20.50	0	0.00	20.40	1	1,571	0.06%
2022/10/04	1	20.40	0	0.00	20.50	1	1,578	0.06%
2022/09/30	1	18.96	3	19.58	20.10	-2	1,586	-0.12%
2022/09/29	0	0.00	13	19.72	19.55	-13	1,598	-0.81%
2022/09/28	3.1	19.24	0	0.00	18.70	3.1	1,608	0.19%
2022/09/27	0	0.00	4	20.00	20.15	-4	1,603	-0.25%
2022/09/26	1	20.26	5	19.99	20.00	-4	1,602	-0.25%
2022/09/23	0	0.00	2	21.55	21.50	-2	1,610	-0.12%
2022/09/22	1	21.70	0	0.00	21.90	1	1,629	0.06%
2022/09/21	1	21.96	4	21.70	21.75	-3	1,630	-0.18%
2022/09/20	0	0.00	5	22.25	22.10	-5	1,628	-0.31%
2022/09/19	1.2	22.13	0	0.00	22.10	1.2	1,637	0.07%
2022/09/15	0.1	23.00	0	0.00	22.80	0.1	1,642	0.00%
2022/09/14	4	22.60	0	0.00	22.75	4	1,650	0.24%
2022/09/13	5	22.95	0	0.00	22.95	5	1,657	0.30%
2022/09/12	7	22.99	1	23.00	23.00	6	1,671	0.36%
2022/09/08	0	0.00	1	23.10	23.05	-1	1,673	-0.06%
2022/09/07	1.2	22.67	0	0.00	22.70	1.2	1,685	0.07%
2022/09/06	2.1	23.03	0	23.10	23.00	2.1	1,685	0.12%
2022/09/05	4	24.05	0	0.00	23.70	4	1,677	0.24%
2022/09/02	1	24.85	0	0.00	24.80	1	1,675	0.06%
2022/09/01	2.1	24.65	0	0.00	24.60	2.1	1,684	0.12%
2022/08/30	1	24.75	0	0.00	25.05	1	1,690	0.06%
2022/08/29	2	24.70	0	0.00	24.75	2	1,690	0.12%
2022/08/26	1	26.05	0	0.00	25.65	1	1,690	0.06%
2022/08/25	1	25.90	5.1	26.00	25.80	-4.1	1,683	-0.24%
2022/08/24	0	0.00	1	25.15	25.05	-1	1,649	-0.06%
2022/08/23	1	24.55	0	0.00	24.95	1	1,655	0.06%
2022/08/22	0.1	24.90	0	0.00	24.80	0.1	1,658	0.00%
2022/08/19	16	25.59	3	25.50	25.45	13	1,650	0.79%
2022/08/18	0	0.00	18	25.81	25.80	-18	1,647	-1.09%
2022/08/17	15	25.65	26	25.60	25.60	-11	1,651	-0.67%
2022/08/16	5	25.50	11	25.34	25.15	-6	1,649	-0.36%
2022/08/15	9	25.41	11	25.37	25.30	-2	1,632	-0.12%
2022/08/10	1	24.30	0	0.00	24.45	1	1,600	0.06%
2022/08/08	5	24.46	10	24.57	24.60	-5	1,641	-0.30%
2022/08/05	1	24.35	0	0.00	24.35	1	1,640	0.06%
2022/08/04	1	23.35	3	23.33	23.55	-2	1,645	-0.12%
2022/08/03	0	0.00	1	24.00	23.45	-1	1,649	-0.06%
2022/08/02	0	0.00	2	23.80	23.80	-2	1,662	-0.12%
2022/08/01	0	0.00	4	24.40	24.55	-4	1,664	-0.24%
2022/07/29	0	24.75	0	0.00	24.50	0	1,674	0.00%
2022/07/28	3	24.55	4	24.48	24.50	-1	1,707	-0.06%
2022/07/27	4	24.20	4	24.15	24.45	0	1,703	0.00%
2022/07/26	3	24.09	0	0.00	23.95	3	1,701	0.18%
2022/07/25	4	24.59	0	0.00	24.65	4	1,702	0.23%
2022/07/22	6	25.18	8	24.85	24.80	-2	1,716	-0.12%
2022/07/21	1.1	24.41	4.1	24.85	25.05	-3	1,768	-0.17%
2022/07/20	14.1	24.81	9.2	24.82	24.50	4.9	1,738	0.28%
2022/07/19	7.1	24.46	7	24.40	24.30	0.1	1,685	0.01%
2022/07/18	34.1	25.49	14	25.83	24.95	20.1	1,672	1.20%
2022/07/15	0	0.00	6.1	25.40	25.40	-6.1	1,464	-0.41%
2022/07/14	0	0.00	0	23.05	23.10	0	1,460	0.00%
2022/07/13	8	22.96	1.1	22.81	22.65	7	1,484	0.47%
2022/07/12	1.1	22.23	0	0.00	21.95	1.1	1,517	0.07%
2022/07/11	1	23.01	1	23.20	23.00	0	1,538	0.00%
2022/07/08	1	22.80	0	0.00	22.90	1	1,546	0.06%
2022/07/07	0	0.00	9.1	22.00	22.70	-9.1	1,549	-0.59%
2022/07/06	8.2	22.47	0	0.00	21.45	8.2	1,553	0.53%
2022/07/04	12	22.47	0	0.00	22.25	12	1,575	0.76%
2022/07/01	2.1	22.74	12	23.19	21.80	-9.9	1,588	-0.63%
2022/06/30	1.2	23.42	13	24.20	22.95	-11.9	1,592	-0.74%
2022/06/29	1.2	24.57	1	24.45	24.40	0.2	1,585	0.01%
2022/06/27	6	25.40	2	25.45	25.40	4	1,677	0.24%
2022/06/24	4	24.75	2	24.55	24.55	2	1,797	0.11%
2022/06/22	17.1	25.06	2	24.50	24.45	15.1	1,912	0.79%
2022/06/21	0	0.00	32	25.04	25.75	-32	1,965	-1.63%
2022/06/20	0	0.00	6	25.13	24.30	-6	2,094	-0.29%
2022/06/17	8.1	25.90	1	25.80	25.40	7.1	2,116	0.34%
2022/06/16	4	26.76	6	26.87	26.00	-2	2,222	-0.09%
2022/06/15	2	26.83	1	26.85	26.85	1	2,269	0.04%
2022/06/14	3.1	26.61	14	26.76	27.25	-10.9	2,351	-0.47%
2022/06/13	1.1	27.36	0	0.00	27.05	1.1	2,387	0.04%
2022/06/10	0	0.00	4	28.35	28.35	-4	2,424	-0.16%
2022/06/09	4	28.95	0	0.00	29.05	4	2,456	0.16%
2022/06/06	6	28.90	1	29.20	28.90	5	2,540	0.20%
2022/06/02	2	29.30	0	0.00	29.30	2	2,582	0.08%
2022/06/01	2	29.23	1	29.15	29.10	1	2,627	0.04%
2022/05/31	0	0.00	22	29.23	29.25	-22	2,655	-0.83%
2022/05/30	0	0.00	1	29.25	29.10	-1	2,686	-0.04%
2022/05/27	3	28.77	0	0.00	28.60	3	2,715	0.11%
2022/05/26	6	29.50	0	0.00	28.65	6	2,753	0.22%
2022/05/25	2	29.50	0	0.00	29.45	2	2,803	0.07%
2022/05/24	3	28.98	3	28.82	28.55	0	2,880	0.00%
2022/05/23	6	29.55	3	29.53	29.45	3	2,895	0.10%
2022/05/20	3.1	29.37	1	29.35	29.35	2.1	2,968	0.07%
2022/05/19	3	28.80	14	28.67	29.45	-11	3,016	-0.36%
2022/05/18	13	28.95	7	29.37	29.00	6	3,096	0.19%
2022/05/17	0	28.75	2	28.98	29.30	-2	3,199	-0.06%
2022/05/16	12	27.98	11	28.28	28.05	1	3,467	0.03%
2022/05/13	0	0.00	5	27.60	27.60	-5	3,865	-0.13%
2022/05/12	0	0.00	3	27.70	26.80	-3	4,057	-0.07%
2022/05/11	8	27.50	6	27.56	27.55	2	4,288	0.05%
2022/05/10	22	27.57	20	27.38	27.95	2	4,442	0.05%
2022/05/09	1	27.20	6	27.00	26.90	-5	4,615	-0.11%
2022/05/06	4	27.66	2	27.88	27.95	2	4,680	0.04%
2022/05/05	2	28.38	5	28.22	28.30	-3	4,757	-0.06%
2022/05/04	0	0.00	5	27.35	27.15	-5	4,827	-0.10%
2022/05/03	5	26.95	0	26.80	26.95	5	4,946	0.10%
2022/04/29	21	26.77	20	27.04	26.55	1	5,116	0.02%
2022/04/28	1.1	26.45	3	26.58	26.45	-2	5,461	-0.04%
2022/04/27	22.1	25.39	9.3	25.48	26.00	12.8	5,861	0.22%
2022/04/26	8	27.03	9	27.17	26.80	-1	5,869	-0.02%
2022/04/25	12.1	27.41	1	27.00	27.00	11.1	5,982	0.19%
2022/04/22	2	28.93	1	28.75	28.60	1	6,040	0.02%
2022/04/21	3	29.52	0	0.00	29.55	3	6,135	0.05%
2022/04/20	15	29.84	3	29.73	29.65	12	6,246	0.19%
2022/04/19	1	29.45	19	29.93	29.25	-18	6,376	-0.28%
2022/04/18	2	29.22	17	29.47	29.25	-15	6,768	-0.22%
2022/04/15	3	30.12	0	0.00	29.90	3	6,927	0.04%
2022/04/14	3	31.13	0	31.28	30.95	3	7,199	0.04%
2022/04/13	2	31.15	6	31.24	31.60	-4	7,407	-0.05%
2022/04/12	1	31.10	1	31.50	30.90	0	7,741	0.00%
2022/04/11	6	31.61	4	31.08	31.05	2	8,090	0.02%
2022/04/08	1	32.55	6	32.31	32.90	-5	8,425	-0.06%
2022/04/07	2	32.48	1	32.05	32.00	1	8,957	0.01%
2022/04/06	6	33.12	5	33.31	33.15	1	10,620	0.01%
2022/04/01	3	33.75	0	0.00	33.95	3	12,304	0.02%
2022/03/31	1	33.70	5	33.76	33.95	-4	13,039	-0.03%
2022/03/30	12	34.33	9	34.34	34.05	3	13,834	0.02%
2022/03/29	39	34.08	16	33.97	33.50	23	14,102	0.16%
2022/03/28	0	0.00	1	33.90	35.00	-1	14,709	-0.01%
2022/03/25	4	34.58	0	0.00	34.40	4	15,730	0.03%
2022/03/24	3	34.82	0	0.00	34.60	3	16,371	0.02%
2022/03/23	2	34.55	2	35.18	34.95	0	16,647	0.00%
2022/03/22	5	34.20	1.1	34.05	34.05	3.9	16,885	0.02%
2022/03/21	5	34.93	0	0.00	33.70	5	16,884	0.03%
2022/03/18	1	33.05	1	33.45	34.10	0	16,919	0.00%
2022/03/17	1	33.50	5	33.19	33.50	-4	16,932	-0.02%
2022/03/16	2	31.80	6	31.99	31.65	-4	16,926	-0.02%
2022/03/15	10	31.93	10	31.50	31.20	0	17,022	0.00%
2022/03/14	7	32.89	2	32.58	33.15	5	17,084	0.03%
2022/03/11	1	33.10	0	0.00	32.75	1	17,156	0.01%
2022/03/10	0	0.00	4	32.50	32.70	-4	17,224	-0.02%
2022/03/09	2	31.55	2	30.98	31.55	0	17,392	0.00%
2022/03/08	2	30.29	2	31.25	30.20	0	17,524	0.00%
2022/03/07	2.1	31.07	24	31.06	31.00	-22	17,583	-0.12%
2022/03/04	0	0.00	1	33.10	32.55	-1	17,651	-0.01%
2022/03/03	5	33.30	14	33.08	32.95	-9	17,787	-0.05%
2022/03/02	19	32.70	2	32.68	33.15	17	17,964	0.09%
2022/03/01	3	32.17	2	32.08	33.20	1	18,097	0.01%
2022/02/25	1	31.50	2	31.50	31.60	-1	18,323	-0.01%
2022/02/24	18	32.22	3	30.93	30.75	15	18,735	0.08%
2022/02/23	2	32.73	4	32.84	32.75	-2	19,058	-0.01%
2022/02/22	8	32.81	55	32.34	32.30	-47	19,718	-0.24%
2022/02/21	1	33.70	0	0.00	33.55	1	21,091	0.00%
2022/02/18	13	34.21	17	34.22	34.05	-4	22,449	-0.02%
2022/02/17	29	34.49	39	34.08	33.75	-10	23,092	-0.04%
2022/02/16	86	34.92	60	34.96	35.00	26	23,287	0.11%
2022/02/15	51.2	35.20	27	35.31	34.90	24.2	23,019	0.11%
2022/02/14	38	38.71	11	38.78	38.75	27	22,629	0.12%
2022/02/11	7	38.92	40	38.89	39.80	-33	22,499	-0.15%
2022/02/10	54	38.69	43	38.34	38.40	11	22,273	0.05%
2022/02/09	20	37.49	25	38.40	38.80	-5	22,115	-0.02%
2022/02/08	2	36.65	2	37.03	37.30	0	21,923	0.00%
2022/02/07	19	35.66	5	35.76	36.05	14	21,854	0.06%
2022/01/26	30	34.90	20	34.89	34.70	10	21,781	0.05%
2022/01/25	5	36.20	16	35.71	35.50	-11	21,700	-0.05%
2022/01/24	25	36.22	29	35.93	36.30	-4	21,606	-0.02%
2022/01/21	34	39.00	59	38.57	37.80	-25	21,502	-0.12%
2022/01/20	79	39.76	15	39.09	40.35	64	21,161	0.30%
2022/01/19	1	37.55	28	37.41	37.85	-27	20,752	-0.13%
2022/01/18	29	37.71	3	37.63	37.20	26	20,681	0.13%
2022/01/17	131	37.36	131	37.30	37.30	0	20,552	0.00%	大買/大賣/
2022/01/14	10	36.28	10	36.20	35.95	0	20,443	0.00%
2022/01/13	7	37.02	11	36.48	37.10	-4	20,335	-0.02%
2022/01/12	37	37.72	23	37.78	37.45	14	20,214	0.07%
2022/01/11	60	38.77	49	39.12	37.55	11	20,073	0.05%
2022/01/10	4	38.00	6	38.51	38.45	-2	19,660	-0.01%
2022/01/07	26	38.02	25.2	37.78	37.35	0.8	19,465	0.00%
2022/01/06	19	39.53	46	39.27	39.50	-27	19,166	-0.14%
2022/01/05	21	40.13	53	40.76	39.50	-32	18,951	-0.17%
2022/01/04	60	40.80	86.3	40.74	40.25	-26.3	18,610	-0.14%
2022/01/03	103	41.93	105	41.97	41.15	-2	18,251	-0.01%	大買/大賣/
2021/12/30	119	41.70	99	41.63	41.95	20	17,911	0.11%	大買/
2021/12/29	360.1	42.55	304.1	42.99	42.10	56	17,373	0.32%	大買/大賣/
2021/12/28	370.1	41.39	396.5	42.03	40.50	-26.4	15,699	-0.17%	大買/大賣/
2021/12/27	34.3	40.91	107.4	40.48	42.70	-73.1	14,005	-0.52%	大賣/
2021/12/24	162	39.56	119	39.55	38.85	43	13,294	0.32%	大買/大賣/
2021/12/23	33	38.37	29	38.31	37.80	4	12,482	0.03%
2021/12/22	97	38.58	88	38.33	38.50	9	12,182	0.07%
2021/12/21	385	38.08	358.4	38.11	38.45	26.6	11,477	0.23%	大買/大賣/
2021/12/20	101	36.09	272	36.71	36.05	-171	10,414	-1.64%	大買/大賣/鉅額交易
2021/12/17	28	34.68	129	34.05	33.65	-101	9,733	-1.04%	大賣/鉅額交易
2021/12/16	264	35.68	131.5	35.84	36.05	132.5	9,412	1.41%	大買/大賣/鉅額交易
2021/12/15	31	32.99	90	32.81	32.80	-59	9,053	-0.65%
2021/12/14	10.1	32.60	11	31.87	32.30	-0.9	9,050	-0.01%
2021/12/13	220	34.30	18	33.89	34.20	202	8,968	2.25%	大買/鉅額交易
2021/12/10	18	33.63	12	33.37	33.30	6	8,917	0.07%
2021/12/09	12	34.21	7	34.52	34.50	5	8,842	0.06%
2021/12/08	6	33.78	66	33.64	33.95	-60	8,733	-0.69%
2021/12/07	9	32.91	9	33.20	32.60	0	8,647	0.00%
2021/12/06	42	34.10	11	33.68	33.40	31	8,549	0.36%
2021/12/03	4	35.03	30	34.67	34.55	-26	8,465	-0.31%
2021/12/02	47.2	34.00	57	33.79	33.55	-9.8	8,302	-0.12%
2021/12/01	38	34.64	16	34.36	34.80	22	8,172	0.27%
2021/11/30	11	33.85	162	34.08	33.90	-151	8,102	-1.86%	大賣/鉅額交易
2021/11/29	25	33.53	20	33.12	33.10	5	8,091	0.06%
2021/11/26	16.4	33.24	173	34.34	32.85	-156.6	7,950	-1.97%	大賣/鉅額交易
2021/11/25	22	35.36	25	34.96	34.80	-3	7,753	-0.04%
2021/11/24	280	35.95	36.2	35.57	35.90	243.8	7,591	3.21%	大買/鉅額交易
2021/11/23	113.2	36.57	71	36.58	34.95	42.2	7,330	0.58%	大買/
2021/11/22	52	38.69	48.6	38.88	38.80	3.4	6,895	0.05%
2021/11/19	112	38.46	53.5	38.41	39.20	58.5	6,507	0.90%	大買/
2021/11/18	186.5	39.12	145.4	39.18	38.50	41.1	5,837	0.70%	大買/大賣/
2021/11/17	141	36.60	356.1	36.46	37.60	-215.1	4,400	-4.89%	大買/大賣/鉅額交易
2021/11/16	226	34.19	214	34.13	34.20	12	3,005	0.40%	大買/大賣/
2021/11/15	169	31.26	13	30.84	31.10	156	2,274	6.86%	大買/鉅額交易
2021/11/12	11	29.00	7	29.16	28.75	4	1,980	0.20%
2021/11/11	10	29.01	10	28.90	28.60	0	2,165	0.00%
2021/11/10	4	29.13	2	28.85	29.45	2	2,166	0.09%
2021/11/09	0	0.00	19.3	28.22	28.00	-19.3	2,124	-0.91%
2021/11/05	0	0.00	0.2	27.70	27.50	-0.2	2,181	-0.01%
2021/11/04	0	0.00	2	27.88	27.85	-2	2,219	-0.09%
2021/11/03	1	27.60	5	27.62	27.50	-4	2,245	-0.18%
2021/11/02	0	0.00	10	28.23	27.25	-10	2,299	-0.43%
2021/11/01	5	28.14	0	28.20	28.00	5	2,317	0.22%
2021/10/29	12	28.17	15	28.22	28.45	-3	2,317	-0.13%
2021/10/28	2	27.58	5	27.66	27.40	-3	2,345	-0.13%
2021/10/27	0	0.00	13	26.81	27.15	-13	2,349	-0.55%
2021/10/26	0	0.00	6	26.88	26.45	-6	2,400	-0.25%
2021/10/22	0	0.00	21	26.40	26.40	-21	2,489	-0.84%
2021/10/21	2	26.03	2	26.53	25.95	0	2,603	0.00%
2021/10/18	0	0.00	1.3	25.18	25.35	-1.3	3,608	-0.04%
2021/10/13	0	0.00	3	25.08	24.70	-3	3,973	-0.08%
2021/10/12	0	0.00	1	24.80	24.70	-1	4,056	-0.02%
2021/10/08	2	25.63	1	25.60	25.50	1	4,823	0.02%
2021/10/07	17	25.36	16	25.40	25.60	1	4,935	0.02%
2021/10/05	1	23.80	1	24.10	24.30	0	5,241	0.00%
2021/10/04	21	24.07	0	0.00	23.50	21	5,255	0.40%
2021/10/01	4	24.66	20	24.90	24.35	-16	5,272	-0.30%
2021/09/30	0	0.00	0	25.70	25.95	0	5,252	0.00%
2021/09/29	8	25.51	1	25.80	25.50	7	5,263	0.13%
2021/09/28	12	26.69	0	0.00	26.50	12	5,300	0.23%
2021/09/27	6	27.20	0	0.00	27.10	6	5,290	0.11%
2021/09/24	2	27.18	1	27.15	27.00	1	5,293	0.02%
2021/09/23	6	26.79	5	26.75	26.70	1	5,300	0.02%
2021/09/22	2	26.88	2	26.55	26.80	0	5,317	0.00%
2021/09/17	14	27.32	5	27.36	27.35	9	5,323	0.17%
2021/09/16	20	27.39	5	27.10	27.05	15	5,331	0.28%
2021/09/15	2	28.30	1	28.25	28.15	1	5,410	0.02%
2021/09/14	6	29.13	0	0.00	28.95	6	5,463	0.11%
2021/09/13	3	29.95	1	30.50	29.30	2	5,467	0.04%
2021/09/10	0	0.00	3	30.05	30.25	-3	5,451	-0.06%
2021/09/09	0	0.00	1	28.95	29.20	-1	5,430	-0.02%
2021/09/08	1	28.80	1	29.00	28.35	0	5,440	0.00%
2021/09/07	11	29.04	9	29.33	28.90	2	5,441	0.04%
2021/09/06	12	30.19	3	30.00	29.10	9	5,416	0.17%
2021/09/03	16	30.30	67	30.45	30.25	-51	5,398	-0.94%
2021/09/02	51	30.85	12	30.46	30.15	39	5,393	0.72%
2021/09/01	0	0.00	2	30.15	30.15	-2	5,312	-0.04%
2021/08/31	0	0.00	2	29.48	29.55	-2	5,288	-0.04%
2021/08/30	0	0.00	3	29.20	29.10	-3	5,285	-0.06%
2021/08/27	0	0.00	1	29.10	28.80	-1	5,387	-0.02%
2021/08/26	0	0.00	1	29.10	29.00	-1	5,391	-0.02%
2021/08/25	1	27.55	7.4	28.09	28.45	-6.4	5,395	-0.12%
2021/08/23	0	0.00	7	26.81	27.05	-7	5,400	-0.13%
2021/08/19	3	26.80	3	26.40	26.00	0	5,399	0.00%
2021/08/18	3	25.85	7	26.57	27.40	-4	5,390	-0.07%
2021/08/17	29	27.52	28	27.64	26.55	1	5,404	0.02%
2021/08/16	7	27.02	2	27.05	26.90	5	5,210	0.10%
2021/08/13	5	28.35	1	28.55	28.00	4	5,211	0.08%
2021/08/12	0	0.00	14	28.97	29.35	-14	5,205	-0.27%
2021/08/11	34	28.43	17	28.41	28.30	17	5,234	0.32%
2021/08/10	6	29.98	10	29.67	29.55	-4	5,218	-0.08%
2021/08/09	2	29.80	167	30.08	29.60	-165	5,237	-3.15%	大賣/鉅額交易
2021/08/06	10	30.71	6	30.94	30.65	4	5,251	0.08%
2021/08/05	10	30.85	6	30.83	30.50	4	5,237	0.08%
2021/08/04	1	30.45	2	30.65	30.40	-1	5,317	-0.02%
2021/08/03	28	30.81	24	30.93	30.70	4	5,392	0.07%
2021/08/02	2	29.78	42	29.80	29.70	-40	5,327	-0.75%
2021/07/30	26	30.53	63	29.90	29.65	-37	5,358	-0.69%
2021/07/29	1	28.80	41	29.10	29.45	-40	5,364	-0.75%
2021/07/28	17	29.31	6	29.98	29.05	11	5,426	0.20%
2021/07/27	6	31.28	69	31.17	30.40	-63	5,510	-1.14%
2021/07/26	99	32.65	43	32.48	31.95	56	5,751	0.97%
2021/07/23	297	31.97	222	32.06	32.75	75	5,687	1.32%	大買/大賣/
2021/07/22	213	31.38	88	31.36	32.15	125	5,445	2.30%	大買/鉅額交易
2021/07/21	51	30.50	84	30.28	29.85	-33	5,087	-0.65%
2021/07/20	25	29.07	16	29.22	28.60	9	4,914	0.18%
2021/07/19	1	29.20	7.6	29.11	29.00	-6.6	4,937	-0.13%
2021/07/16	97	29.73	21	29.83	29.55	76	4,978	1.53%
2021/07/15	101	31.52	139	31.79	29.75	-38	5,020	-0.76%	大買/大賣/
2021/07/14	97	29.99	83	30.01	31.00	14	4,303	0.33%
2021/07/13	40	30.90	39	30.13	29.20	1	4,212	0.02%
2021/07/12	22	29.67	34	29.54	30.00	-12	4,084	-0.29%
2021/07/09	10	28.40	7	28.30	28.40	3	3,924	0.08%
2021/07/08	0	0.00	2	28.23	28.15	-2	3,980	-0.05%
2021/07/07	1	27.75	3	28.10	27.90	-2	4,011	-0.05%
2021/07/06	0	0.00	1	28.45	27.95	-1	4,063	-0.02%
2021/07/05	5	28.56	0	0.00	28.30	5	4,169	0.12%
2021/07/02	1	27.75	4	27.20	27.65	-3	4,392	-0.07%
2021/07/01	3	27.05	22	27.31	27.10	-19	4,503	-0.42%
2021/06/30	0	0.00	4	27.25	27.45	-4	4,548	-0.09%
2021/06/29	33	27.98	0.2	27.40	27.40	32.8	4,592	0.71%
2021/06/28	1	28.15	0	0.00	28.00	1	4,656	0.02%
2021/06/25	3	28.32	4	28.13	28.00	-1	4,653	-0.02%
2021/06/24	21	28.49	8	28.43	28.50	13	4,636	0.28%
2021/06/23	4.3	27.85	8	27.52	27.70	-3.8	4,510	-0.08%
2021/06/22	1	26.50	0	0.00	26.25	1	4,483	0.02%
2021/06/21	14	26.56	8	26.26	26.20	6	4,503	0.13%
2021/06/18	1	27.10	0	0.00	27.10	1	4,538	0.02%
2021/06/17	1	27.15	6	27.06	27.50	-5	4,659	-0.11%
2021/06/16	1	26.90	13.1	26.91	26.75	-12.1	4,700	-0.26%
2021/06/15	0	0.00	2	27.48	27.55	-2	4,734	-0.04%
2021/06/11	13	27.57	14	27.39	27.30	-1	4,847	-0.02%
2021/06/10	5	27.45	2	27.50	27.55	3	5,292	0.06%
2021/06/09	10	27.30	5	27.11	27.00	5	5,406	0.09%
2021/06/07	0	0.00	4	26.28	26.40	-4	5,427	-0.07%
2021/06/04	15	26.86	10	27.45	26.30	5	5,450	0.09%
2021/06/03	0	0.00	34	26.78	27.20	-34	5,382	-0.63%
2021/06/02	3	26.97	1	27.45	26.90	2	5,431	0.04%
2021/06/01	1	27.35	2	27.43	27.30	-1	5,540	-0.02%
2021/05/31	1	26.65	6	26.52	26.50	-5	5,655	-0.09%
2021/05/28	0	0.00	1	26.10	26.05	-1	5,667	-0.02%
2021/05/27	0	0.00	1	25.60	25.65	-1	5,669	-0.02%
2021/05/25	9	25.72	4.1	25.65	25.40	4.9	5,697	0.09%
2021/05/24	0	24.00	0.6	24.00	24.85	-0.5	5,695	-0.01%
2021/05/21	1.5	23.72	3.1	24.09	24.05	-1.7	5,712	-0.03%
2021/05/20	16	23.57	10.2	23.29	23.30	5.8	5,729	0.10%
2021/05/19	17	23.66	7.1	23.48	23.95	10	5,765	0.17%
2021/05/18	1	21.40	4	22.46	22.65	-3	5,860	-0.05%
2021/05/17	2	21.30	3	21.00	20.60	-1	5,872	-0.02%
2021/05/14	15	23.82	14.3	23.28	22.85	0.8	5,832	0.01%
2021/05/13	3	22.00	2	22.88	22.95	1	5,788	0.02%
2021/05/12	24.1	23.87	41	23.50	22.95	-16.9	5,759	-0.29%
2021/05/11	40	25.75	12.1	26.45	25.50	27.9	5,694	0.49%
2021/05/10	7.2	28.06	1	28.40	27.75	6.2	5,618	0.11%
2021/05/07	4.2	27.98	2	28.65	28.70	2.2	5,622	0.04%
2021/05/06	8	28.18	0	0.00	27.60	8	5,592	0.14%
2021/05/05	9	28.41	9	28.37	28.00	0	5,559	0.00%
2021/05/04	51	29.16	11	29.13	28.95	40	5,481	0.73%
2021/05/03	98.2	32.55	36	32.43	31.50	62.2	5,347	1.16%
2021/04/29	3	34.40	8.1	35.00	35.00	-5.1	5,012	-0.10%
2021/04/28	26	32.09	19	32.02	31.85	7	4,911	0.14%
2021/04/27	6	32.45	0	0.00	31.35	6	4,868	0.12%
2021/04/26	16	31.73	5.1	31.76	31.50	11	4,819	0.23%
2021/04/23	25	30.97	18.1	31.33	31.45	6.9	4,781	0.14%
2021/04/22	27	31.03	12	30.81	30.20	15	4,736	0.32%
2021/04/21	53.4	31.68	14	31.79	31.75	39.4	4,716	0.84%
2021/04/20	1	30.70	8.2	30.56	30.85	-7.2	4,625	-0.16%
2021/04/19	5.1	29.80	17	29.86	30.00	-11.9	4,658	-0.26%
2021/04/16	20	30.30	10.6	30.57	30.25	9.4	4,789	0.20%
2021/04/15	2.2	30.28	1.9	30.13	30.45	0.3	4,835	0.01%
2021/04/14	39	29.91	68	28.90	29.75	-29	4,875	-0.59%
2021/04/13	8.2	31.17	9	31.18	30.65	-0.8	4,971	-0.02%
2021/04/12	22.1	31.91	5	31.95	31.40	17.1	5,074	0.34%
2021/04/09	5.2	31.58	5	31.71	31.45	0.2	5,308	0.00%
2021/04/08	36.3	32.36	29.1	32.47	32.50	7.2	5,258	0.14%
2021/04/07	2.2	31.53	13.9	31.53	31.55	-11.7	5,053	-0.23%
2021/04/06	0	30.60	4	30.81	30.80	-4	4,980	-0.08%
2021/04/01	22	30.34	21	30.37	30.55	1	5,039	0.02%
2021/03/31	13.3	30.25	14	30.29	30.25	-0.8	5,029	-0.01%
2021/03/30	7.3	29.60	1	29.60	29.60	6.3	5,009	0.12%
2021/03/29	1.3	29.63	1	29.60	29.50	0.3	5,081	0.00%
2021/03/26	0.3	29.32	17	29.41	29.45	-16.7	5,136	-0.32%
2021/03/25	2	29.97	2.1	29.78	29.40	0	5,195	0.00%
2021/03/24	1	29.79	3	29.72	29.55	-2	5,198	-0.04%
2021/03/23	15	30.18	43	29.79	29.80	-28	5,216	-0.54%
2021/03/22	23	30.93	9	30.63	30.75	14	5,186	0.27%
2021/03/19	0	29.78	6	30.08	30.15	-6	5,115	-0.12%
2021/03/18	2	29.95	5	30.10	29.95	-3	5,102	-0.06%
2021/03/17	16.1	29.95	8	30.22	29.85	8.1	5,176	0.16%
2021/03/16	68	31.41	46	31.47	31.05	22	5,162	0.43%
2021/03/15	98	29.91	97.1	29.92	30.65	0.9	4,861	0.02%
2021/03/12	5	27.92	0	0.00	27.90	5	5,045	0.10%
2021/03/11	1	27.40	0	0.00	27.70	1	5,136	0.02%
2021/03/10	2	26.90	7	27.23	27.25	-5	5,216	-0.10%
2021/03/09	5	26.97	26	27.27	26.75	-21	5,271	-0.40%
2021/03/08	17	28.16	13	27.73	27.60	4	5,408	0.07%
2021/03/05	47	28.79	6	28.87	28.50	41	5,581	0.73%
2021/03/04	13	28.32	16.6	28.59	28.60	-3.6	5,586	-0.06%
2021/03/03	5	27.73	2	27.90	27.85	3	5,597	0.05%
2021/03/02	4	28.63	4	28.59	28.35	0	5,806	0.00%
2021/02/26	0	0.00	5	28.25	28.45	-5	6,243	-0.08%
2021/02/25	3	28.72	1	28.35	28.40	2	6,738	0.03%
2021/02/24	2	29.45	1	29.70	28.65	1	7,997	0.01%
2021/02/23	1	29.00	1	29.10	29.00	0	9,073	0.00%
2021/02/22	2	29.03	1	29.00	28.90	1	9,334	0.01%
2021/02/19	1	29.01	1	28.70	29.15	0	9,409	0.00%
2021/02/18	255	29.61	253	29.60	29.95	2	9,480	0.02%	大買/大賣/
2021/02/17	2	28.05	22	28.02	28.20	-20	9,364	-0.21%
2021/02/05	8	27.14	7	26.95	26.90	1	9,352	0.01%
2021/02/03	21	27.02	21	26.85	26.90	0	9,490	0.00%
2021/02/02	20	27.15	20	26.85	26.70	0	9,535	0.00%
2021/02/01	0	25.95	5	25.17	25.95	-5	9,590	-0.05%
2021/01/29	2	26.20	2	26.00	25.65	0	9,685	0.00%
2021/01/28	0	0.00	17.7	26.70	26.60	-17.7	9,714	-0.18%
2021/01/27	2	27.58	1	27.40	27.40	1	9,929	0.01%
2021/01/26	1	27.70	25	27.42	27.20	-24	10,009	-0.24%
2021/01/22	25	27.15	0.2	27.05	27.40	24.8	10,238	0.24%
2021/01/21	27	27.52	10.3	27.08	26.90	16.7	10,427	0.16%
2021/01/20	6	27.49	45	26.97	26.80	-39	10,967	-0.36%
2021/01/19	1	28.70	0	0.00	28.30	1	11,098	0.01%
2021/01/18	2	27.63	1	27.80	28.20	1	11,831	0.01%
2021/01/15	1	29.60	1	28.50	28.60	0	12,225	0.00%
2021/01/14	4	29.73	23	28.80	29.65	-19	12,507	-0.15%
2021/01/13	4	28.84	2	28.72	28.80	2	12,598	0.02%
2021/01/12	12.4	28.62	18	28.19	28.35	-5.6	12,580	-0.04%
2021/01/11	14	29.19	26	29.34	29.10	-12	12,496	-0.10%
2021/01/08	12	30.57	1	30.60	30.45	11	12,341	0.09%
2021/01/07	21	30.72	8	30.63	30.60	13	12,288	0.11%
2021/01/06	17.1	31.40	6	31.22	30.40	11.1	12,229	0.09%
2021/01/05	21	32.75	4	32.63	32.35	17	12,069	0.14%
2021/01/04	41	32.86	38.1	32.92	33.50	2.9	12,059	0.02%
2020/12/31	1	32.10	0	0.00	31.30	1	11,798	0.01%
2020/12/30	2	31.83	2	31.03	31.55	0	11,785	0.00%
2020/12/29	1	30.60	26	30.88	30.60	-25	11,705	-0.21%
2020/12/28	11	32.13	6	31.57	31.45	5	11,649	0.04%
2020/12/25	1	31.60	1	31.60	31.60	0	11,527	0.00%
2020/12/24	3	31.60	8	31.63	31.30	-5	11,481	-0.04%
2020/12/23	16	31.07	14	31.12	31.10	2	11,414	0.02%
2020/12/22	2	30.53	2	30.93	30.00	0	11,371	0.00%
2020/12/21	20	29.56	3	30.15	30.50	17	11,318	0.15%
2020/12/18	0	0.00	4.7	30.49	30.30	-4.7	11,252	-0.04%
2020/12/17	3	30.65	1	31.10	30.40	2	11,232	0.02%
2020/12/16	1	30.60	1	30.50	30.50	0	11,203	0.00%
2020/12/15	6	30.61	6	31.03	30.10	0	11,195	0.00%
2020/12/14	1	31.50	21	31.01	31.10	-20	11,158	-0.18%
2020/12/11	32.1	30.73	11	31.38	30.75	21.1	11,187	0.19%
2020/12/10	7	31.86	3	31.88	31.80	4	11,294	0.04%
2020/12/09	11.1	32.33	9	32.24	32.25	2.1	11,269	0.02%
2020/12/08	29	32.29	102	31.76	32.35	-73	11,115	-0.66%	大賣/
2020/12/07	12	30.32	10	30.20	30.35	2	10,796	0.02%
2020/12/04	3	30.90	12	30.97	30.90	-9	10,693	-0.08%
2020/12/03	5	31.20	0	0.00	30.70	5	10,603	0.05%
2020/12/02	9.1	31.59	0	0.00	31.00	9.1	10,529	0.09%
2020/12/01	39	31.88	40.1	31.23	32.30	-1.1	10,377	-0.01%
2020/11/30	27.1	31.12	28	30.91	30.80	-0.9	10,174	-0.01%
2020/11/27	13	31.30	17	31.11	31.60	-4	10,085	-0.04%
2020/11/26	57	31.96	61	32.02	31.60	-4	9,960	-0.04%
2020/11/25	99	32.57	87.6	32.55	32.90	11.4	9,749	0.12%
2020/11/24	92.1	33.29	18	33.46	32.35	74.1	9,307	0.80%
2020/11/23	90	35.64	156.2	35.28	34.45	-66.2	8,807	-0.75%	大賣/
2020/11/20	279	34.18	280.1	34.32	34.25	-1.1	7,540	-0.01%	大買/大賣/
2020/11/19	42	31.83	16.4	31.24	32.05	25.6	6,443	0.40%
2020/11/18	11	28.90	29	29.15	29.15	-18	6,167	-0.29%
2020/11/17	13	28.75	12	28.99	28.85	1	6,083	0.02%
2020/11/16	0	0.00	9	28.14	28.10	-9	6,065	-0.15%
2020/11/13	10	27.72	2	27.73	27.75	8	6,086	0.13%
2020/11/12	23	28.07	15	28.24	27.65	8	6,186	0.13%
2020/11/11	1	27.30	1	27.15	27.25	0	6,147	0.00%
2020/11/10	6	27.65	57	27.42	27.50	-51	6,138	-0.83%
2020/11/09	12	28.42	174	28.09	28.30	-162	6,107	-2.65%	大賣/鉅額交易
2020/11/06	81	28.99	18	29.28	28.75	63	6,048	1.04%
2020/11/05	38	28.77	3	28.88	28.75	35	6,016	0.58%
2020/11/04	15	29.24	27	29.31	28.55	-12	5,975	-0.20%
2020/11/03	109	28.90	28	29.01	28.90	81	5,809	1.39%	大買/
2020/11/02	5	28.30	4	28.30	28.15	1	5,899	0.02%
2020/10/30	49	29.70	36	29.09	28.85	13	5,835	0.22%
2020/10/29	32	29.86	20.9	29.88	30.25	11.1	5,724	0.19%
2020/10/28	64	30.39	68	30.65	29.60	-4	5,549	-0.07%
2020/10/27	23	29.11	20	29.20	29.00	3	4,977	0.06%
2020/10/26	105	28.86	107.4	28.50	29.60	-2.4	4,874	-0.05%	大買/大賣/
2020/10/23	33	27.98	38.2	28.12	28.15	-5.2	4,240	-0.12%
2020/10/22	12.2	26.42	6	26.27	25.60	6.2	4,063	0.15%
2020/10/21	0	0.00	11.4	26.52	27.20	-11.4	4,189	-0.27%
2020/10/20	0	0.00	2	25.03	24.75	-2	4,601	-0.04%
2020/10/19	0.2	24.25	20	24.50	24.40	-19.8	4,666	-0.42%
2020/10/16	2	24.33	0	0.00	24.15	2	4,769	0.04%
2020/10/15	8	24.88	3	24.73	24.50	5	4,873	0.10%
2020/10/14	2	24.75	0	0.00	24.60	2	4,898	0.04%
2020/10/13	3	24.27	4	24.28	24.50	-1	4,986	-0.02%
2020/10/12	64	25.25	24	24.96	24.80	40	5,011	0.80%
2020/10/08	0	0.00	14	24.71	24.60	-14	4,909	-0.29%
2020/10/07	16	24.20	16	24.44	24.30	0	4,939	0.00%
2020/10/06	6	23.73	5	23.62	23.55	1	5,031	0.02%
2020/10/05	2	23.10	1	23.20	23.15	1	5,164	0.02%
2020/09/30	6	23.04	42	22.78	23.15	-36	5,320	-0.68%
2020/09/29	2	23.20	2	22.65	22.65	0	5,670	0.00%
2020/09/28	0	22.80	1	23.15	22.90	-1	6,380	-0.02%
2020/09/25	5	22.79	4	22.55	22.30	1	6,705	0.01%
2020/09/24	5	23.56	0	0.00	23.50	5	7,220	0.07%
2020/09/23	4	24.45	3	24.38	24.15	1	7,308	0.01%
2020/09/22	3	24.02	0	0.00	24.10	3	7,451	0.04%
2020/09/21	3	25.17	3	25.17	24.75	0	7,592	0.00%
2020/09/18	2	25.35	2	25.25	25.45	0	7,721	0.00%
2020/09/17	2	25.60	4	25.34	25.15	-2	7,869	-0.03%
2020/09/16	8.2	25.72	2	25.35	25.10	6.2	8,419	0.07%
2020/09/15	24.2	27.00	13	26.92	26.25	11.2	8,361	0.13%
2020/09/14	6	25.17	11.2	25.68	26.60	-5.2	8,192	-0.06%
2020/09/11	5	24.11	3	24.50	24.20	2	8,199	0.02%
2020/09/10	3.2	24.38	1	24.25	24.15	2.2	8,205	0.03%
2020/09/09	1	24.85	0	0.00	24.70	1	8,221	0.01%
2020/09/08	1	24.25	0	0.00	24.20	1	8,219	0.01%
2020/09/04	2	24.28	8	24.53	24.65	-6	8,351	-0.07%
2020/09/03	1	25.00	0	0.00	24.70	1	8,335	0.01%
2020/09/02	8	25.06	4	25.24	25.25	4	8,359	0.05%
2020/09/01	5	24.52	3	24.28	24.35	2	8,310	0.02%
2020/08/31	1	23.80	13	23.94	23.75	-12	8,304	-0.14%
2020/08/27	0	0.00	4	24.73	24.45	-4	8,356	-0.05%
2020/08/26	4	25.06	6	25.02	24.85	-2	8,479	-0.02%
2020/08/25	1.4	24.70	2	24.83	24.75	-0.6	8,569	-0.01%
2020/08/24	4	24.39	2	24.35	24.45	2	8,550	0.02%
2020/08/21	6	24.54	2	24.73	24.60	4	8,555	0.05%
2020/08/20	10	24.27	17	25.23	23.85	-7	8,522	-0.08%
2020/08/19	12	26.25	3	26.22	26.00	9	8,427	0.11%
2020/08/18	20	26.40	16	26.18	26.20	4	8,396	0.05%
2020/08/17	4	28.04	6	28.39	28.40	-2	8,285	-0.02%
2020/08/14	0	0.00	4	27.38	27.80	-4	8,243	-0.05%
2020/08/13	4	27.16	1	27.60	26.85	3	8,268	0.04%
2020/08/12	16	26.44	14	26.74	26.90	2	8,265	0.02%
2020/08/11	11.2	27.03	26	26.86	26.80	-14.8	8,280	-0.18%
2020/08/10	7	28.40	4	28.35	27.90	3	8,278	0.04%
2020/08/07	6	28.11	7	28.18	28.10	-1	8,298	-0.01%
2020/08/06	26	29.18	21	29.55	28.65	5	8,263	0.06%
2020/08/05	0	0.00	16.9	28.14	28.50	-16.9	8,069	-0.21%
2020/08/04	0	0.00	9	28.42	27.90	-9	8,049	-0.11%
2020/08/03	1.3	27.99	8	28.25	28.00	-6.7	8,009	-0.08%
2020/07/31	4	27.83	2	27.78	27.80	2	8,004	0.02%
2020/07/30	2	28.00	8	28.07	28.30	-6	8,029	-0.07%
2020/07/29	57	26.59	16	26.94	27.25	41	7,957	0.52%
2020/07/28	99	29.20	61	27.60	27.40	38	7,841	0.48%
2020/07/27	54	31.55	45	31.83	30.40	9	7,617	0.12%
2020/07/24	131	31.97	179.2	31.61	32.10	-48.2	7,181	-0.67%	大買/大賣/
2020/07/23	5	29.16	3	29.12	29.20	2	6,628	0.03%
2020/07/22	17.1	29.78	6	29.79	29.60	11.1	6,567	0.17%
2020/07/21	34	29.27	17	29.16	29.40	17	6,486	0.26%
2020/07/20	8	25.99	4	27.08	27.45	4	6,394	0.06%
2020/07/17	7	28.56	2	28.88	27.40	5	6,359	0.08%
2020/07/16	2	27.85	6	28.29	28.15	-4	6,363	-0.06%
2020/07/15	3	28.53	2	28.73	27.50	1	6,347	0.02%
2020/07/14	3	28.52	47.2	28.17	27.90	-44.2	6,334	-0.70%
2020/07/13	13	28.13	4.5	28.25	29.60	8.5	6,287	0.13%
2020/07/10	8	28.99	15	29.31	28.95	-7	6,155	-0.11%
2020/07/09	29	32.80	27	32.09	31.40	2	6,083	0.03%
2020/07/08	79	33.82	27.2	33.60	33.00	51.8	5,942	0.87%
2020/07/07	342	34.09	300.6	33.88	34.20	41.4	5,589	0.74%	大買/大賣/
2020/07/06	20	31.03	31	31.38	32.15	-11	4,892	-0.22%
2020/07/03	44	28.42	113.7	28.82	29.25	-69.7	4,582	-1.52%	大賣/
2020/07/02	0	0.00	71	26.60	26.60	-71	4,051	-1.75%
2020/07/01	4	22.85	9.1	23.04	24.20	-5.1	3,952	-0.13%
2020/06/30	16	22.47	0	0.00	22.00	16	3,806	0.42%
2020/06/29	26	23.81	8	23.46	23.60	18	3,652	0.49%
2020/06/24	25.1	23.96	12	24.03	23.80	13.1	3,517	0.37%
2020/06/23	82	24.31	110	24.61	23.65	-28	3,383	-0.83%	大賣/
2020/06/22	10	22.95	4	22.95	22.95	6	2,833	0.21%
2020/06/19	46	20.90	11	20.90	20.90	35	2,835	1.23%
2020/06/18	25	18.76	2	18.80	19.00	23	2,799	0.82%
2020/06/16	2	18.08	26	17.87	17.90	-24	2,761	-0.87%
2020/06/15	0	17.50	10	17.64	17.55	-10	2,795	-0.36%
2020/06/12	53.1	17.69	41	17.61	18.00	12.1	2,825	0.43%
2020/06/11	16	18.28	34	18.13	17.75	-18	2,856	-0.63%
2020/06/10	1	17.70	34	17.73	17.60	-33	2,822	-1.17%
2020/06/09	34	17.88	20.6	17.93	17.80	13.4	2,916	0.46%
2020/06/08	0	0.00	1	17.70	17.65	-1	3,239	-0.03%
2020/06/05	3.2	17.83	7	17.79	17.80	-3.9	3,493	-0.11%
2020/06/04	0.1	17.75	4	18.05	17.75	-3.9	3,498	-0.11%
2020/06/03	6	18.16	7	17.90	17.95	-1	3,504	-0.03%
2020/06/02	17	18.18	27	18.07	18.00	-10	3,450	-0.29%
2020/06/01	75	18.07	4	17.90	18.10	71	3,347	2.12%
2020/05/28	1	17.40	0	0.00	16.65	1	3,311	0.03%
2020/05/27	2	17.00	0	0.00	16.85	2	3,302	0.06%
2020/05/26	0	0.00	25	16.90	16.85	-25	3,346	-0.75%
2020/05/22	4	16.70	1	16.90	16.65	3	3,428	0.09%
2020/05/21	10.1	17.05	0	0.00	17.00	10.1	3,421	0.29%
2020/05/20	4	17.53	1	17.05	17.05	3	3,413	0.09%
2020/05/19	50	17.06	50	17.00	17.00	0	3,382	0.00%
2020/05/18	10	17.15	8	17.28	16.80	2	3,366	0.06%
2020/05/15	2	17.35	1	17.34	17.05	1	3,320	0.03%
2020/05/14	0	0.00	7	16.72	16.50	-7	3,236	-0.22%
2020/05/13	6	16.83	0	0.00	17.05	6	3,205	0.19%
2020/05/12	2	16.40	0	0.00	16.20	2	3,189	0.06%
2020/05/11	2	16.75	15	16.75	16.65	-13	3,177	-0.41%
2020/05/08	0	0.00	5	16.70	16.75	-5	3,171	-0.16%
2020/05/07	61	16.47	47	16.81	16.85	14	3,161	0.44%
2020/05/06	14	16.43	12	16.27	16.25	2	3,159	0.06%
2020/05/05	5	15.60	3	15.60	15.85	2	3,111	0.06%
2020/05/04	2	15.23	55	15.36	15.50	-53	3,150	-1.68%
2020/04/30	0	0.00	4	15.61	15.45	-4	3,152	-0.13%
2020/04/29	80	15.27	23	15.30	15.25	57	3,165	1.80%
2020/04/28	20	15.10	52	15.05	14.95	-32	3,156	-1.01%
2020/04/27	51	14.84	61	14.98	14.95	-10	3,192	-0.31%
2020/04/24	129	14.93	141	14.67	14.65	-12	3,181	-0.38%	大買/大賣/
2020/04/22	3	14.77	0	0.00	14.60	3	3,193	0.09%
2020/04/21	15	14.52	5	15.05	14.45	10	3,198	0.31%
2020/04/17	60	14.87	4	14.53	14.25	56	3,128	1.79%
2020/04/16	0.1	14.55	5	14.55	14.55	-4.9	3,171	-0.15%
2020/04/14	151	14.32	150	14.58	14.25	1	3,270	0.03%	大買/大賣/
2020/04/13	0	0.00	1	13.85	13.70	-1	3,203	-0.03%
2020/04/10	0	13.95	0	13.95	14.05	0	3,200	0.00%
2020/04/09	0	13.80	1	13.65	13.70	-1	3,206	-0.03%
2020/04/08	3	14.08	0	0.00	13.95	3	3,187	0.09%
2020/04/07	0	13.40	3	13.42	13.50	-3	3,161	-0.09%
2020/04/06	1	12.90	2	12.65	12.95	-1	3,132	-0.03%
2020/04/01	1	12.50	0	0.00	12.70	1	3,142	0.03%
2020/03/31	0	12.30	0	0.00	12.35	0	3,164	0.00%
2020/03/30	0.1	12.45	0	0.00	12.45	0.1	3,156	0.00%
2020/03/27	5	12.41	0	0.00	12.25	5	3,176	0.16%
2020/03/26	0	12.50	1	12.40	12.50	-1	3,171	-0.03%
2020/03/25	1	12.50	0	0.00	12.40	1	3,166	0.03%
2020/03/24	1.7	11.90	0	0.00	11.95	1.7	3,159	0.05%
2020/03/20	1	12.45	0	0.00	12.35	1	3,270	0.03%
2020/03/19	5	11.55	0	0.00	11.55	5	3,254	0.15%
2020/03/18	10	13.30	17	13.54	12.80	-7	3,202	-0.22%
2020/03/17	0	13.10	4	13.39	13.10	-4	3,214	-0.12%
2020/03/16	9	14.89	10	15.72	14.30	-1	3,185	-0.03%
2020/03/13	14	15.83	9	15.77	15.80	5	3,098	0.16%
2020/03/12	109.3	18.26	141	18.45	17.50	-31.7	2,996	-1.06%	大買/大賣/
2020/03/11	81	18.75	92	18.46	18.20	-11	2,638	-0.42%
2020/03/10	8	16.83	10	16.89	17.15	-2	2,373	-0.08%
2020/03/09	14	17.71	1	17.40	17.35	13	2,341	0.56%
2020/03/06	0	17.90	1	18.05	18.05	-1	2,318	-0.04%
2020/03/05	13	18.25	4	18.21	17.90	9	2,305	0.39%
2020/03/04	118	18.01	136	18.23	17.95	-18	2,281	-0.79%	大買/大賣/
2020/03/03	3	17.65	4	17.58	17.45	-1	2,253	-0.04%
2020/03/02	1	16.65	3	17.03	17.10	-2	2,241	-0.09%
2020/02/27	12	17.29	13	17.42	16.90	-1	2,256	-0.04%
2020/02/26	20	18.49	7.3	18.31	17.75	12.7	2,319	0.55%
2020/02/25	3	17.47	81	17.56	18.00	-78	2,239	-3.48%
2020/02/24	3	17.67	3	17.87	17.75	0	2,263	0.00%
2020/02/21	5	17.91	5	18.08	17.80	0	2,299	0.00%
2020/02/20	2	17.55	2	17.83	17.95	0	2,447	0.00%
2020/02/19	1	17.25	11	17.20	17.45	-10	2,537	-0.39%
2020/02/18	65	17.19	9	17.13	17.15	56	2,530	2.21%
2020/02/17	1	16.75	0	0.00	16.70	1	2,519	0.04%
2020/02/14	0	16.60	4	16.55	16.70	-4	2,539	-0.16%
2020/02/13	10	16.57	10	16.35	16.25	0	2,535	0.00%
2020/02/12	0	16.20	1	16.15	16.25	-1	2,536	-0.04%
2020/02/11	2	16.02	2.3	15.99	15.90	-0.3	2,545	-0.01%
2020/02/10	3	15.97	0	0.00	16.10	3	2,563	0.12%
2020/02/07	2	16.38	2	16.53	15.95	0	2,625	0.00%
2020/02/06	1	16.40	0	0.00	16.55	1	2,710	0.04%
2020/02/05	10	16.32	10	16.40	16.20	0	2,852	0.00%
2020/02/04	1	15.30	6	15.45	15.90	-5	2,865	-0.17%
2020/02/03	19.1	14.71	6.7	14.60	14.90	12.4	2,965	0.42%
2020/01/31	6	16.33	2	16.63	15.95	4	3,036	0.13%
2020/01/30	6	16.65	11	16.40	16.40	-5	3,109	-0.16%
2020/01/20	1	18.25	1	18.45	18.20	0	3,153	0.00%
2020/01/16	61	18.20	64	18.30	18.20	-3	3,353	-0.09%
2020/01/15	1	18.25	2.5	18.10	18.05	-1.5	3,567	-0.04%
2020/01/14	4	18.10	24	18.11	18.60	-20	3,668	-0.55%
2020/01/13	1	17.85	1	17.90	17.90	0	3,796	0.00%
2020/01/10	25	17.83	31	18.22	17.80	-6	4,358	-0.14%
2020/01/09	238	17.90	215	18.17	18.40	23	4,449	0.52%	大買/大賣/
2020/01/08	1	17.35	1	17.35	17.15	0	4,512	0.00%
2020/01/07	3.1	17.33	6	17.21	17.20	-2.9	4,716	-0.06%
2020/01/06	0.1	17.35	0	0.00	17.35	0.1	4,967	0.00%
2020/01/03	1	17.75	1	18.00	17.75	0	5,312	0.00%
2020/01/02	0	0.00	7	17.96	18.00	-7	5,705	-0.12%
2019/12/31	0	0.00	1	17.90	17.90	-1	6,203	-0.02%
2019/12/27	0	17.95	0	0.00	17.95	0	8,465	0.00%
2019/12/26	0	0.00	1	18.40	18.10	-1	9,213	-0.01%
2019/12/25	1	18.10	0	0.00	18.05	1	9,302	0.01%
2019/12/24	3	18.10	0	0.00	17.95	3	9,311	0.03%
2019/12/23	3	18.47	5	18.53	18.20	-2	9,327	-0.02%
2019/12/20	1	18.70	0	0.00	18.70	1	9,328	0.01%
2019/12/19	0	0.00	3	18.95	18.90	-3	9,385	-0.03%
2019/12/18	29	18.86	20.2	19.00	18.85	8.8	9,385	0.09%
2019/12/17	20	18.98	28	19.11	19.20	-8	9,449	-0.08%
2019/12/16	10	18.10	10	18.30	18.20	0	9,362	0.00%
2019/12/13	0	0.00	1	18.00	18.05	-1	9,373	-0.01%
2019/12/12	2	18.23	2	18.70	17.90	0	9,555	0.00%
2019/12/11	2	18.33	1	18.20	18.40	1	9,579	0.01%
2019/12/10	0	0.00	1	17.90	17.90	-1	9,626	-0.01%
2019/12/09	0	18.05	0	0.00	18.05	0	9,659	0.00%
2019/12/06	0	18.05	1	18.15	18.10	-1	9,741	-0.01%
2019/12/05	0	0.00	2	17.85	17.90	-2	10,042	-0.02%
2019/12/04	0	0.00	1.3	17.91	17.95	-1.3	10,172	-0.01%
2019/12/03	1	18.00	1	18.15	18.20	0	10,271	0.00%
2019/12/02	2	18.18	0	0.00	17.90	2	10,317	0.02%
2019/11/29	2	18.35	0	0.00	18.40	2	10,380	0.02%
2019/11/28	13	18.95	10	18.55	18.45	3	10,491	0.03%
2019/11/27	1	19.20	0	0.00	19.00	1	10,725	0.01%
2019/11/26	13	19.38	6	19.35	19.10	7	10,760	0.07%
2019/11/25	38	19.22	58	19.44	19.50	-20	10,826	-0.18%
2019/11/22	5	19.07	13	18.94	18.75	-8	10,773	-0.07%
2019/11/21	16	19.19	7.5	19.26	19.10	8.5	10,801	0.08%
2019/11/20	19	19.24	0	0.00	19.10	19	10,899	0.17%
2019/11/19	112	19.12	151	19.27	19.35	-39	10,952	-0.36%	大買/大賣/
2019/11/18	62	18.44	61	18.55	19.40	1	11,015	0.01%
2019/11/15	11	17.60	10	17.80	17.65	1	10,976	0.01%
2019/11/14	9	17.91	10.5	18.06	17.80	-1.5	11,032	-0.01%
2019/11/13	3	17.87	2	18.03	17.75	1	11,060	0.01%
2019/11/11	1	17.20	1	17.20	17.10	0	11,095	0.00%
2019/11/08	13	18.14	12	18.19	18.15	1	11,152	0.01%
2019/11/07	68	18.07	33	18.06	17.85	35	11,173	0.31%
2019/11/06	33.2	18.21	24	18.49	18.30	9.2	11,229	0.08%
2019/11/05	47	19.71	56	20.28	18.90	-9	11,211	-0.08%
2019/11/04	51	21.10	388.6	20.85	20.75	-337.6	11,288	-2.99%	大賣/鉅額交易
2019/10/23	333	12.73	38	12.71	12.75	295	11,215	2.63%	大買/鉅額交易
2019/10/22	56	12.81	66	12.86	12.60	-10	11,234	-0.09%
2019/10/21	15	12.98	13	12.94	12.85	2	11,267	0.02%
2019/10/18	46	13.53	67	13.63	13.40	-21	11,359	-0.18%
2019/10/17	19	13.49	17	13.57	13.55	2	11,532	0.02%
2019/10/16	40	13.80	51	13.87	13.60	-11	11,948	-0.09%
2019/10/15	23	13.64	144	13.71	13.55	-121	11,954	-1.01%	大賣/鉅額交易
2019/10/14	45	14.30	109	14.15	13.60	-64	12,085	-0.53%	大賣/
2019/10/09	80	14.26	132	14.18	14.30	-52	12,259	-0.42%	大賣/
2019/10/08	65	14.25	170	14.18	14.10	-105	12,546	-0.84%	大賣/鉅額交易
2019/10/07	378	14.59	253	14.61	14.30	125	12,384	1.01%	大買/大賣/鉅額交易
2019/10/04	162	13.96	104	13.98	14.00	58	11,820	0.49%	大買/大賣/
2019/10/03	93	13.78	150	13.95	13.70	-57	11,663	-0.49%	大賣/
2019/10/02	74	13.62	62	13.42	14.00	12	11,503	0.10%
2019/10/01	83	13.74	102	13.95	13.50	-19	11,294	-0.17%	大賣/
2019/09/27	334	13.68	65	13.60	13.45	269	11,058	2.43%	大買/鉅額交易
2019/09/26	98	14.38	28	14.33	14.25	70	10,717	0.65%
2019/09/25	191	14.18	115	14.31	14.50	76	10,322	0.74%	大買/大賣/
2019/09/24	363	14.49	274	14.49	14.30	89	9,829	0.91%	大買/大賣/
2019/09/23	113	13.63	144	13.78	14.00	-31	8,719	-0.36%	大買/大賣/
2019/09/20	143	12.47	189	12.45	12.85	-46	7,590	-0.61%	大買/大賣/
2019/09/19	52	11.50	19	11.61	11.70	33	6,828	0.48%
2019/09/18	0	0.00	0.1	11.35	11.20	-0.1	6,718	0.00%
2019/09/17	3	11.25	1	11.30	11.25	2	6,714	0.03%
2019/09/16	0	0.00	5	11.25	11.25	-5	6,689	-0.07%
2019/09/12	11	11.43	1	11.55	11.40	10	6,679	0.15%
2019/09/11	0	0.00	21	11.38	11.35	-21	6,622	-0.32%
2019/09/10	23	11.64	183	11.60	11.35	-160	6,614	-2.42%	大賣/鉅額交易
2019/09/09	70	11.71	58	11.73	11.80	12	6,543	0.18%
2019/09/06	121	11.72	6	11.70	11.70	115	6,571	1.75%	大買/鉅額交易
2019/09/05	65	12.07	41	12.13	11.75	24	6,568	0.37%
2019/09/04	18	11.54	0	0.00	11.90	18	6,586	0.27%
2019/09/03	4	11.53	4	11.49	11.45	0	6,510	0.00%
2019/09/02	2	11.60	1	11.65	11.60	1	6,438	0.02%
2019/08/30	5	11.60	0	11.70	11.55	5	6,404	0.08%
2019/08/29	30	11.90	36	12.01	11.70	-6	6,326	-0.09%
2019/08/28	96	11.66	88	11.72	11.55	8	5,999	0.13%
2019/08/27	5	11.62	7	11.59	11.45	-2	5,865	-0.03%
2019/08/26	2	11.30	1	11.50	11.35	1	5,777	0.02%
2019/08/23	21	11.51	8	11.46	11.50	13	5,731	0.23%
2019/08/22	1	11.45	9	11.54	11.40	-8	5,660	-0.14%
2019/08/21	28	11.79	14	11.91	11.65	14	5,538	0.25%
2019/08/20	0	0.00	5	11.45	11.45	-5	5,295	-0.09%
2019/08/19	7	11.55	4	11.67	11.55	3	5,280	0.06%
2019/08/16	3	11.35	2	11.33	11.30	1	5,185	0.02%
2019/08/15	1	11.20	0	0.00	11.10	1	5,133	0.02%
2019/08/14	8	11.57	26	11.59	11.30	-18	5,099	-0.35%
2019/08/13	36	11.36	6	11.38	11.30	30	4,980	0.60%
2019/08/12	22	11.81	30	11.55	11.80	-8	4,881	-0.16%
2019/08/08	8	10.81	12	11.04	11.05	-4	4,652	-0.09%
2019/08/07	32	10.44	26	10.37	10.05	6	4,580	0.13%
2019/08/06	24	10.27	8	10.33	10.50	16	4,524	0.35%
2019/08/05	6	10.63	17	10.66	10.60	-11	4,498	-0.24%
2019/08/02	10	11.00	5	10.98	10.90	5	4,487	0.11%
2019/08/01	55	11.37	50	11.30	11.20	5	4,462	0.11%
2019/07/31	6	11.33	0	0.00	11.30	6	4,394	0.14%
2019/07/30	19	11.22	8	11.12	11.05	11	4,383	0.25%
2019/07/29	10	11.61	6	11.70	11.50	4	4,347	0.09%
2019/07/26	55	12.46	56	12.27	11.65	-1	4,311	-0.02%
2019/07/25	28	12.01	13	11.95	12.10	15	4,237	0.35%
2019/07/24	4	11.84	5	11.84	11.90	-1	4,191	-0.02%
2019/07/23	43	11.81	33	12.16	11.75	10	4,095	0.24%
2019/07/22	22	12.50	30	12.77	12.20	-8	3,954	-0.20%
2019/07/19	49	12.43	35	12.48	12.50	14	3,741	0.37%
2019/07/18	151	12.29	181	12.31	11.90	-30	3,469	-0.86%	大買/大賣/
2019/07/17	15	11.41	8	11.29	11.70	7	2,972	0.24%
2019/07/16	56	11.09	32	11.08	11.20	24	2,851	0.84%
2019/07/15	51	10.54	328	10.62	11.10	-277	2,618	-10.58%	大賣/鉅額交易
2019/07/12	215	10.12	156	10.08	10.20	59	2,193	2.69%	大買/大賣/
2019/07/11	0	0.00	1	9.21	9.30	-1	1,790	-0.06%
2019/07/09	10	9.20	30	9.26	9.17	-20	1,788	-1.12%
2019/07/08	36	9.60	0	0.00	9.43	36	1,772	2.03%
2019/07/05	45	9.56	0	0.00	9.53	45	1,774	2.54%
2019/07/04	30	9.59	1	9.49	9.69	29	1,754	1.65%
2019/07/03	0	0.00	1	9.50	9.40	-1	1,737	-0.06%
2019/07/02	8	9.54	13	9.53	9.53	-5	1,733	-0.29%
2019/07/01	1	9.52	1	9.41	9.41	0	1,744	0.00%
2019/06/28	21	9.38	20	9.39	9.37	1	1,748	0.06%
2019/06/27	2	9.32	2	9.28	9.26	0	1,747	0.00%
2019/06/26	25	9.23	0	0.00	9.20	25	1,778	1.41%
2019/06/24	10	9.43	20	9.50	9.36	-10	1,876	-0.53%
2019/06/20	10	9.70	1	9.80	9.71	9	2,043	0.44%
2019/06/18	42	9.63	27	9.68	9.58	15	2,230	0.67%
2019/06/17	20	9.80	0	0.00	9.71	20	2,223	0.90%
2019/06/14	14	9.88	3	9.98	9.66	11	2,225	0.49%
2019/06/13	3	9.55	0	0.00	9.53	3	2,158	0.14%
2019/06/12	60	9.66	104	9.93	9.91	-44	2,123	-2.07%	大賣/
2019/06/10	0	0.00	0.1	9.20	9.20	-0.1	1,912	-0.01%
2019/06/06	1	9.40	1	9.34	9.33	0	1,901	0.00%
2019/06/05	31	9.36	4	9.33	9.24	27	1,899	1.42%
2019/06/04	0	0.00	0	9.22	9.21	0	1,897	0.00%
2019/05/31	38	9.52	28	9.50	9.48	10	1,907	0.52%
2019/05/30	0	0.00	30	9.39	9.39	-30	1,910	-1.57%
2019/05/29	0	0.00	0	9.39	9.30	0	1,908	0.00%
2019/05/24	1	9.10	1	9.38	9.38	0	1,913	0.00%
2019/05/22	1	8.81	0	8.98	8.85	1	1,987	0.05%
2019/05/21	30	8.95	1	8.93	8.90	29	2,011	1.44%
2019/05/20	14	9.06	4	8.85	8.59	10	2,111	0.47%
2019/05/17	3	9.28	7	9.21	9.12	-4	2,087	-0.19%
2019/05/16	0	0.00	1	9.40	9.30	-1	2,089	-0.05%
2019/05/15	1	9.56	0	9.60	9.53	1	2,091	0.05%
2019/05/14	0	0.00	0	10.05	9.69	0	2,084	0.00%
2019/05/10	13	9.51	0	0.00	9.46	13	2,047	0.64%
2019/05/08	0	0.00	0	11.20	10.05	0	1,997	0.00%
2019/05/07	28	10.24	0	0.00	10.20	28	1,984	1.41%
2019/05/06	22	10.02	0	0.00	10.05	22	1,955	1.13%
2019/05/03	5	10.70	10	10.60	10.55	-5	1,912	-0.26%
2019/05/02	62	10.44	3	10.55	10.50	59	1,889	3.12%
2019/04/30	9	10.86	56.1	10.80	10.80	-47.1	1,762	-2.67%
2019/04/29	1	12.05	0	12.00	12.00	1	1,723	0.06%
2019/04/26	2	12.40	1	12.10	12.05	1	1,724	0.06%
2019/04/24	2	12.60	0	0.00	12.55	2	1,703	0.12%
2019/04/23	0	12.65	0	0.00	12.70	0	1,702	0.00%
2019/04/22	0	12.50	0	0.00	12.50	0	1,691	0.00%
2019/04/17	0	12.90	0	0.00	12.90	0	1,657	0.00%
2019/04/16	10	13.00	10	12.95	13.15	0	1,651	0.00%
2019/04/12	0	0.00	2	12.75	12.60	-2	1,867	-0.11%
2019/04/11	1	13.25	5	13.39	13.00	-4	1,851	-0.22%
2019/04/10	1	13.40	20	13.39	13.35	-19	1,842	-1.03%
2019/04/09	0	13.35	3	13.43	13.35	-3	1,836	-0.16%
2019/04/08	0	13.40	7	13.59	13.50	-7	1,825	-0.38%
2019/04/03	30	13.52	9	13.42	13.45	21	1,809	1.16%
2019/04/02	0	0.00	3	13.27	13.35	-3	1,783	-0.17%
2019/04/01	0	13.40	3	13.67	13.35	-3	1,765	-0.17%
2019/03/28	1	13.30	1	13.80	13.55	0	1,703	0.00%
2019/03/27	0	0.00	3	13.80	13.95	-3	1,625	-0.18%
2019/03/26	5	13.77	1	14.00	13.50	4	1,579	0.25%
2019/03/25	20	14.06	105	14.20	13.65	-85	1,506	-5.64%	大賣/
2019/03/22	74	13.77	16	13.45	13.90	58	1,391	4.17%
2019/03/20	0	12.70	10	12.90	12.70	-10	1,262	-0.79%
2019/03/19	0	0.00	12	12.86	12.85	-12	1,266	-0.95%
2019/03/18	0	12.50	0	0.00	12.60	0	1,276	0.00%
2019/03/14	1	12.40	1	12.40	12.45	0	1,267	0.00%
2019/03/13	0	12.40	35	12.55	12.50	-35	1,323	-2.64%
2019/03/12	0	12.15	0	0.00	12.20	0	1,325	0.00%
2019/03/11	5	12.20	0	0.00	12.15	5	1,339	0.37%
2019/03/08	0	0.00	3	12.20	12.15	-3	1,339	-0.22%
2019/03/06	0	12.55	0	0.00	12.50	0	1,371	0.00%
2019/03/05	2	12.80	1	12.80	12.55	1	1,381	0.07%
2019/03/04	0	0.00	4	12.50	12.45	-4	1,361	-0.29%
2019/02/26	0	0.00	2	12.70	12.60	-2	1,351	-0.15%
2019/02/25	1	12.70	2.2	12.84	12.70	-1.2	1,347	-0.09%
2019/02/22	7.4	12.98	2	12.98	12.90	5.4	1,320	0.41%
2019/02/21	3	12.88	10	12.63	12.95	-7	1,247	-0.56%
2019/02/20	2	12.40	3	12.38	12.35	-1	1,207	-0.08%
2019/02/19	6	12.71	9	12.67	12.60	-3	1,182	-0.25%
2019/02/18	0	12.00	1	11.80	11.90	-1	1,063	-0.09%
2019/02/15	2	11.90	2	11.70	11.65	0	1,069	0.00%
2019/02/14	0	11.80	8	11.90	11.85	-8	1,094	-0.73%
2019/02/13	0	11.65	4	11.85	11.65	-4	1,086	-0.37%
2019/02/12	2	11.50	0	0.00	11.50	2	1,077	0.19%
2019/01/28	0	0.00	50	11.60	11.65	-50	1,074	-4.65%
2019/01/25	0	0.00	15	11.60	11.65	-15	1,079	-1.39%
2019/01/24	22.2	11.64	0	0.00	11.50	22.2	1,083	2.05%
2019/01/23	0.4	11.80	0	0.00	11.45	0.4	1,084	0.04%
2019/01/22	0	0.00	5	11.45	11.45	-5	1,089	-0.46%
2019/01/18	20	12.00	0	0.00	12.00	20	1,103	1.81%
2019/01/17	0	0.00	1	11.60	11.45	-1	1,109	-0.09%
2019/01/16	0	0.00	2	11.58	11.55	-2	1,110	-0.18%
2019/01/09	0	12.80	0	0.00	11.75	0	1,115	0.00%
2019/01/04	367	11.71	367	11.94	11.70	0	1,128	0.00%	大買/大賣/
2018/12/27	6	11.08	0	0.00	11.05	6	906	0.66%
2018/12/24	0	11.50	0	0.00	11.45	0	904	0.00%
2018/12/21	0	11.50	5	11.71	11.55	-5	913	-0.55%
2018/12/20	1	11.50	0	0.00	11.55	1	906	0.11%
2018/12/14	26	12.45	31	12.82	12.20	-5	879	-0.57%
2018/12/13	11	12.24	18	12.10	12.45	-7	801	-0.87%
2018/12/12	0	0.00	1	12.10	12.00	-1	789	-0.13%
2018/12/11	1	12.25	10	12.40	12.10	-9	775	-1.16%
2018/12/10	3	11.40	2	11.40	11.40	1	730	0.14%
2018/12/07	10	11.75	15	11.75	11.85	-5	729	-0.69%
2018/12/06	39	12.21	27	12.02	11.60	12	729	1.64%
2018/12/05	0	0.00	30	12.00	12.05	-30	677	-4.43%
2018/12/04	2	12.00	2	11.60	11.90	0	678	0.00%
2018/12/03	15	11.65	3	11.70	11.65	12	673	1.78%
2018/11/30	2	11.50	0	0.00	11.50	2	666	0.30%
2018/11/29	36	11.84	0	0.00	11.55	36	661	5.44%
2018/11/28	0	0.00	4	11.65	11.65	-4	621	-0.64%
2018/11/27	2	10.75	10	10.65	10.60	-8	599	-1.33%
2018/11/23	10	10.40	0	0.00	10.30	10	597	1.67%
2018/11/22	5	10.60	25	10.59	10.55	-20	596	-3.36%
2018/11/13	30	10.20	0	0.00	10.00	30	557	5.38%
2018/11/09	0	0.00	1	10.20	10.15	-1	516	-0.19%
2018/11/06	0	0.00	3	10.00	9.98	-3	563	-0.53%
2018/11/05	4	9.88	0	0.00	9.98	4	565	0.71%
2018/11/02	0	0.00	2	10.05	9.90	-2	575	-0.35%
2018/10/31	10	9.25	0	0.00	9.24	10	566	1.76%
2018/10/30	0	0.00	6	9.06	9.01	-6	557	-1.08%
2018/10/29	3	9.03	0.1	9.30	9.10	2.9	567	0.51%
2018/10/26	2	9.69	2	9.03	9.03	0	569	0.00%
2018/10/25	3	9.89	0	0.00	9.54	3	552	0.54%
2018/10/24	0	0.00	5	10.28	10.20	-5	540	-0.93%
2018/10/23	2	10.30	0	0.00	10.25	2	545	0.37%
2018/10/18	2	10.45	0	0.00	10.55	2	546	0.37%
2018/10/17	7	10.58	0	0.00	10.50	7	552	1.27%
2018/10/12	3	10.30	70	10.10	10.25	-67	567	-11.80%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/10/03	0	0.00	1	12.90	12.90	-1	617	-0.16%
2018/10/02	0	0.00	1	12.80	12.80	-1	634	-0.16%
2018/09/18	0	0.00	3	12.05	12.05	-3	1,086	-0.28%
2018/09/12	1	11.60	0	0.00	11.65	1	1,302	0.08%
2018/09/07	0	0.00	2	13.00	12.50	-2	1,391	-0.14%
2018/08/31	0	0.00	2	13.20	13.30	-2	1,564	-0.13%
2018/08/27	0	0.00	0	13.40	13.25	0	1,745	0.00%
2018/08/22	10	13.35	0	0.00	13.20	10	1,821	0.55%
2018/08/21	6	13.15	0	0.00	13.15	6	1,827	0.33%
2018/08/20	0	0.00	2	13.15	13.05	-2	1,844	-0.11%
2018/08/16	1	13.20	0	0.00	13.10	1	1,853	0.05%
2018/08/15	1	13.15	0	0.00	13.30	1	1,904	0.05%
2018/08/14	4	13.13	0	0.00	13.25	4	1,930	0.21%
2018/08/13	2	13.50	0	0.00	13.55	2	1,937	0.10%
2018/08/09	4	14.40	0	0.00	14.60	4	1,924	0.21%
2018/08/03	0	0.00	2	14.30	14.25	-2	1,942	-0.10%
2018/08/01	0	14.15	0	0.00	14.15	0	1,932	0.00%
2018/07/31	4	13.98	1	14.05	14.05	3	1,945	0.15%
2018/07/30	2	14.05	0	0.00	14.05	2	1,950	0.10%
2018/07/27	0	0.00	1	14.25	14.20	-1	1,950	-0.05%
2018/07/26	0.1	14.25	0	0.00	14.20	0.1	1,952	0.00%
2018/07/25	0	0.00	12	14.05	14.05	-12	1,960	-0.61%
2018/07/24	0	14.05	4	14.00	14.00	-4	1,971	-0.20%
2018/07/23	1	14.05	0	0.00	13.85	1	1,973	0.05%
2018/07/20	1	14.15	0	0.00	14.05	1	1,979	0.05%
2018/07/19	4	14.28	0	0.00	14.20	4	1,978	0.20%
2018/07/17	12	14.49	0	0.00	14.50	12	1,950	0.62%
2018/07/16	3	14.70	1	14.55	14.55	2	1,946	0.10%
2018/07/10	0	14.80	0	0.00	14.80	0	1,929	0.00%
2018/07/06	3	14.35	5	14.76	14.95	-2	1,934	-0.10%
2018/07/05	4	15.13	0	0.00	15.10	4	1,923	0.21%
2018/07/03	1	16.65	0	0.00	16.40	1	1,914	0.05%
2018/07/02	13	16.45	13	16.44	16.45	0	1,871	0.00%
2018/06/29	1	16.05	2	16.05	16.00	-1	1,812	-0.06%
2018/06/28	0	0.00	3	16.25	16.05	-3	1,804	-0.17%
2018/06/27	38	16.83	89	16.80	16.40	-51	1,795	-2.84%
2018/06/26	58	16.62	12	16.58	16.70	46	1,615	2.85%
2018/06/21	10	16.05	0	0.00	15.85	10	1,529	0.65%
2018/06/19	40	15.97	40	16.00	15.50	0	1,510	0.00%
2018/06/12	0	0.00	2	16.05	16.10	-2	1,440	-0.14%
2018/06/11	0	0.00	4	15.86	16.10	-4	1,408	-0.28%
2018/06/08	0	0.00	3	15.40	15.35	-3	1,349	-0.22%
2018/06/07	1	15.70	1	15.50	15.45	0	1,361	0.00%
2018/06/06	16	15.55	11	15.61	15.70	5	1,356	0.37%
2018/06/04	0	0.00	7	15.05	15.05	-7	1,320	-0.53%
2018/05/30	16	15.10	11	14.97	14.80	5	1,309	0.38%
2018/05/22	2	14.80	2	14.80	14.50	0	1,228	0.00%
2018/05/21	1.4	14.71	1	14.70	14.70	0.4	1,213	0.03%
2018/05/18	5	13.65	0	0.00	13.75	5	1,209	0.41%
2018/05/16	0	0.00	1	13.60	13.60	-1	1,261	-0.08%
2018/05/15	0.1	14.25	0	0.00	14.00	0.1	1,276	0.01%
2018/05/14	0	0.00	1	14.50	14.25	-1	1,369	-0.07%
2018/05/10	0	0.00	1	14.20	14.10	-1	1,405	-0.07%
2018/05/09	0	0.00	5	14.15	14.35	-5	1,429	-0.35%
2018/05/08	1	14.30	1	14.10	14.25	0	1,452	0.00%
2018/05/03	0	0.00	5	13.75	13.90	-5	1,687	-0.30%
2018/04/30	6	13.21	0	0.00	13.50	6	1,995	0.30%
2018/04/26	0	13.40	0	0.00	13.35	0	2,098	0.00%
2018/04/25	17	13.40	1	13.60	13.60	16	2,125	0.75%
2018/04/20	0	0.00	0	14.40	14.40	0	2,423	0.00%
2018/04/19	0	15.85	0	0.00	14.60	0	2,421	0.00%
2018/04/18	10	14.70	15	14.55	14.50	-5	2,425	-0.21%
2018/04/17	30	14.35	0	0.00	14.35	30	2,417	1.24%
2018/04/16	0	14.60	0	0.00	14.60	0	2,454	0.00%
2018/04/13	5	14.75	2	14.70	14.70	3	2,448	0.12%
2018/04/11	5	14.45	7	14.35	14.35	-2	2,474	-0.08%
2018/04/10	1	14.50	0	0.00	14.60	1	2,514	0.04%
2018/04/09	2	14.55	5	14.90	14.70	-3	2,514	-0.12%
2018/04/03	0	0.00	3	15.05	15.00	-3	2,520	-0.12%
2018/04/02	7	15.11	0	0.00	15.05	7	2,535	0.28%
2018/03/31	5	15.10	0	0.00	15.20	5	2,544	0.20%
2018/03/29	11	15.25	0	0.00	15.25	11	2,546	0.43%
2018/03/28	0	0.00	7	15.58	15.50	-7	2,538	-0.28%
2018/03/27	5	15.45	0	0.00	15.25	5	2,535	0.20%
2018/03/26	6	15.29	341	15.32	15.20	-335	2,527	-13.26%	大賣/鉅額交易
2018/03/23	1	15.65	0	0.00	15.50	1	2,535	0.04%
2018/03/21	31	16.20	0	0.00	16.00	31	2,662	1.16%
2018/03/20	0	0.00	3	15.95	16.05	-3	2,668	-0.11%
2018/03/16	1	16.20	1	16.45	16.05	0	2,714	0.00%
2018/03/13	2	16.55	0	0.00	16.50	2	2,736	0.07%
2018/03/12	20	16.65	0	0.00	16.50	20	2,734	0.73%
2018/03/09	3	17.55	0	0.00	17.00	3	2,732	0.11%
2018/03/08	3.2	16.57	4	16.83	17.00	-0.9	2,705	-0.03%
2018/03/07	0	0.00	60	16.40	16.35	-60	2,684	-2.24%
2018/03/06	0	0.00	0	16.45	16.35	0	2,739	0.00%
2018/03/05	10	16.70	0	0.00	16.25	10	2,881	0.35%
2018/03/01	0.3	16.80	2	16.70	16.75	-1.7	2,948	-0.06%
2018/02/27	41	16.65	2	16.50	16.50	39	2,972	1.31%
2018/02/23	1	16.65	0	0.00	16.60	1	3,066	0.03%
2018/02/22	12	16.54	1	16.60	16.50	11	3,188	0.34%
2018/02/21	0	16.20	2	16.15	16.15	-2	3,244	-0.06%
2018/02/12	4	15.61	0	0.00	15.60	4	3,391	0.12%
2018/02/09	0	15.60	0	0.00	15.25	0	3,413	0.00%
2018/02/08	24	16.22	0	0.00	15.80	24	3,431	0.70%
2018/02/07	3	16.28	1	16.70	16.20	2	3,535	0.06%
2018/02/06	7	16.18	10	16.60	16.10	-3	3,581	-0.08%
2018/02/05	0	0.00	1	17.45	17.45	-1	3,626	-0.03%
2018/02/02	4	17.95	0	0.00	17.90	4	3,721	0.11%
2018/02/01	0	0.00	1	18.15	17.95	-1	3,904	-0.03%
2018/01/31	8	17.96	7	18.16	18.25	1	4,140	0.02%
2018/01/30	12	18.48	7	18.71	18.25	5	4,157	0.12%
2018/01/29	4	18.64	11	18.48	18.50	-7	4,104	-0.17%
2018/01/26	3	18.97	0	0.00	19.05	3	4,072	0.07%
2018/01/25	65	19.11	93	19.36	19.15	-28	4,038	-0.69%
2018/01/24	12.5	18.35	8	18.25	18.45	4.5	3,810	0.12%
2018/01/23	3	18.25	22	18.55	18.25	-19	3,852	-0.49%
2018/01/22	3	18.27	11	18.35	18.35	-8	3,878	-0.21%
2018/01/19	7	17.85	6	18.05	18.20	1	4,186	0.02%
2018/01/18	31	18.43	39	18.30	18.20	-8	4,325	-0.18%
2018/01/17	21	17.53	7	17.99	18.05	14	4,223	0.33%
2018/01/16	2	16.70	10	16.80	16.85	-8	4,138	-0.19%
2018/01/15	1	16.55	0	0.00	16.55	1	4,169	0.02%
2018/01/12	0	0.00	3	16.75	16.75	-3	4,194	-0.07%
2018/01/11	3	16.38	0	0.00	16.50	3	4,227	0.07%
2018/01/10	2	16.58	0	0.00	16.45	2	4,256	0.05%
2018/01/09	1	17.10	0	0.00	16.95	1	4,259	0.02%
2018/01/05	0	0.00	2	17.38	17.50	-2	4,518	-0.04%
2018/01/04	2	17.30	3	17.40	17.50	-1	4,645	-0.02%
2018/01/03	2	17.20	0	0.00	17.00	2	4,588	0.04%
2018/01/02	0	0.00	1	17.10	17.25	-1	4,582	-0.02%