揚智 (3041)-富邦-台北券商分點個股進出

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
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504張
產業
上市半導體類股
372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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/30	1	22.35	1	22.65	23.00	0	7,987	0.00%
2024/04/29	1.2	22.11	14	22.06	22.00	-12.9	8,010	-0.16%
2024/04/26	8	22.14	5	22.00	21.90	3	8,044	0.04%
2024/04/25	0	22.10	10	22.01	22.15	-10	8,077	-0.12%
2024/04/24	0	0.00	3	21.72	21.75	-3	8,128	-0.04%
2024/04/23	9	21.38	1	21.55	21.30	8	8,181	0.10%
2024/04/22	6	21.52	1	20.85	20.80	5	8,268	0.06%
2024/04/19	1	21.61	10	21.93	21.90	-9	8,304	-0.11%
2024/04/18	0	0.00	40	22.35	22.50	-40	8,345	-0.48%
2024/04/17	0	21.95	5	22.61	22.85	-5	8,389	-0.06%
2024/04/16	2	21.55	485	21.59	21.80	-483	8,464	-5.71%	大賣/鉅額交易
2024/04/15	11	22.50	18	22.50	22.60	-7	8,499	-0.08%
2024/04/12	7	23.44	0	0.00	23.45	7	8,551	0.08%
2024/04/11	9	23.42	0	0.00	23.40	9	8,614	0.10%
2024/04/10	1	23.65	13	23.55	23.70	-12	8,640	-0.14%
2024/04/09	11	23.32	1	23.35	23.35	10	8,670	0.12%
2024/04/08	23	23.48	2	23.65	23.45	21	8,678	0.24%
2024/04/03	30	23.75	5	23.67	23.75	25	8,746	0.29%
2024/04/02	0	0.00	3	24.00	23.75	-3	8,885	-0.03%
2024/04/01	0	0.00	2	24.23	24.05	-2	9,086	-0.02%
2024/03/29	1	23.65	1	23.95	23.60	0	9,274	0.00%
2024/03/28	6	23.66	1.4	23.86	23.60	4.6	9,415	0.05%
2024/03/27	4	24.01	3	23.98	23.90	1	9,453	0.01%
2024/03/26	12.2	24.54	28	24.32	24.40	-15.8	9,497	-0.17%
2024/03/25	3	24.30	19	24.31	24.25	-16	9,530	-0.17%
2024/03/22	4	24.06	7.1	24.34	24.50	-3.1	9,580	-0.03%
2024/03/21	629.2	24.44	233	24.60	25.00	396.2	9,671	4.10%	大買/大賣/鉅額交易
2024/03/20	97	23.25	19	23.05	23.35	78	9,864	0.79%
2024/03/19	272.1	20.67	202	20.84	21.25	70.1	9,797	0.72%	大買/大賣/
2024/03/18	8	22.05	9	22.05	22.05	-1	9,594	-0.01%
2024/03/15	8.1	24.50	30	24.50	24.50	-21.9	9,738	-0.23%
2024/03/13	7	27.56	10	27.43	27.20	-3	10,309	-0.03%
2024/03/12	17	28.37	0	0.00	28.30	17	11,489	0.15%
2024/03/11	2	28.68	2	28.78	28.60	0	12,085	0.00%
2024/03/08	8	28.68	5	28.73	28.55	3	12,203	0.02%
2024/03/07	10	29.40	82	29.64	29.25	-72	12,354	-0.58%
2024/03/06	2	30.10	12	30.21	30.00	-10	13,096	-0.08%
2024/03/05	17	30.58	4	30.61	30.40	13	13,174	0.10%
2024/03/04	3.1	31.66	22	31.59	31.45	-19	13,213	-0.14%
2024/03/01	10	31.51	3	31.48	31.35	7	13,341	0.05%
2024/02/29	52	31.29	1	31.21	31.20	51	13,444	0.38%
2024/02/27	9.1	31.56	5	32.04	31.40	4.1	13,667	0.03%
2024/02/26	12	31.90	16	31.66	32.10	-4	14,115	-0.03%
2024/02/23	129	32.72	107.2	31.88	31.45	21.8	15,061	0.14%	大買/大賣/
2024/02/22	38	32.81	88	32.91	32.25	-50	15,866	-0.32%
2024/02/21	125	31.97	86	31.85	31.45	39	15,756	0.25%	大買/
2024/02/20	230.5	32.67	348	32.83	32.00	-117.5	17,219	-0.68%	大買/大賣/鉅額交易
2024/02/19	66	29.77	23.1	30.89	31.25	43	16,445	0.26%
2024/02/16	50	27.49	17.1	27.88	28.45	32.9	16,329	0.20%
2024/02/15	6	26.33	6	26.01	25.90	0	16,337	0.00%
2024/02/05	21	26.65	21	26.45	26.15	0	16,428	0.00%
2024/02/02	13	27.97	120	27.51	27.70	-107	16,637	-0.64%	大賣/鉅額交易
2024/02/01	208	28.19	86.1	27.44	27.40	121.9	16,723	0.73%	大買/鉅額交易
2024/01/31	19.2	26.62	13.4	26.85	26.35	5.8	16,598	0.04%
2024/01/30	24.1	25.71	57	25.92	25.90	-32.9	16,630	-0.20%
2024/01/29	74	26.42	25	26.50	26.45	49	16,548	0.30%
2024/01/26	0	0.00	0.5	27.10	27.10	-0.5	16,496	0.00%
2024/01/25	9	27.35	9	27.15	27.25	0	16,521	0.00%
2024/01/24	0	27.95	105	27.81	27.85	-105	16,540	-0.63%	大賣/鉅額交易
2024/01/23	155	28.03	10.2	28.40	27.80	144.8	16,617	0.87%	大買/鉅額交易
2024/01/22	0	0.00	1	27.50	27.45	-1	16,603	-0.01%
2024/01/19	5	27.28	0	0.00	27.20	5	16,656	0.03%
2024/01/18	5.1	27.46	11	27.57	27.25	-6	16,800	-0.04%
2024/01/17	6	27.45	21	27.70	27.75	-15	17,624	-0.09%
2024/01/16	21	28.19	7	28.36	28.20	14	18,543	0.08%
2024/01/15	14	28.66	5.6	28.41	28.75	8.4	19,054	0.04%
2024/01/11	9	28.07	0	0.00	27.95	9	20,113	0.04%
2024/01/10	6.1	28.53	10	28.06	28.00	-3.9	20,314	-0.02%
2024/01/09	9.1	28.63	28	28.64	28.40	-18.9	20,285	-0.09%
2024/01/08	14.1	29.32	25.3	29.73	29.10	-11.2	20,190	-0.06%
2024/01/05	11.2	29.42	17	29.65	29.90	-5.8	20,124	-0.03%
2024/01/04	6.1	30.07	3	30.25	29.75	3.1	20,056	0.02%
2024/01/03	5	30.69	4	30.70	30.60	1	19,977	0.01%
2024/01/02	1.1	30.69	0	0.00	30.75	1.1	19,931	0.01%
2023/12/29	2.1	31.10	5	31.10	31.05	-2.9	19,880	-0.01%
2023/12/28	14	31.92	15.6	31.88	31.45	-1.5	19,827	-0.01%
2023/12/27	9	32.20	18.4	32.25	32.05	-9.3	19,744	-0.05%
2023/12/26	31	32.45	33	32.42	31.75	-2	19,591	-0.01%
2023/12/25	39	32.28	35	31.97	31.15	4	19,366	0.02%
2023/12/22	39.1	31.44	26.2	31.18	31.55	12.9	19,148	0.07%
2023/12/21	77.2	30.61	30	30.83	30.40	47.2	18,982	0.25%
2023/12/20	8	30.94	21	31.03	31.30	-13	18,904	-0.07%
2023/12/19	5	30.57	5	30.69	30.80	0	18,817	0.00%
2023/12/18	15	31.47	118	31.46	31.10	-103	18,722	-0.55%	大賣/鉅額交易
2023/12/15	50.2	32.98	43	32.41	31.75	7.2	18,612	0.04%
2023/12/14	52.1	33.58	97.7	33.25	32.85	-45.6	18,407	-0.25%
2023/12/13	50.1	32.05	28	31.99	32.10	22.1	17,757	0.12%
2023/12/12	52.2	32.36	19	32.12	31.95	33.2	17,668	0.19%
2023/12/11	74.2	32.58	130.1	33.31	32.55	-55.9	17,455	-0.32%	大賣/
2023/12/08	749	33.54	621.2	33.57	33.00	127.8	17,233	0.74%	大買/大賣/鉅額交易
2023/12/07	241.4	34.29	733.5	34.15	32.50	-492.1	16,637	-2.96%	大買/大賣/鉅額交易
2023/12/06	566	33.16	131.8	32.72	33.55	434.2	15,361	2.83%	大買/大賣/鉅額交易
2023/12/05	62	30.65	17	30.56	30.50	45	14,723	0.31%
2023/12/04	13.2	30.72	18	31.00	30.50	-4.8	14,576	-0.03%
2023/12/01	151.6	32.74	123.6	32.34	31.60	28	14,336	0.20%	大買/大賣/
2023/11/30	58.1	31.62	11	31.74	31.60	47.1	13,494	0.35%
2023/11/29	5	31.81	5	31.85	31.80	0	13,345	0.00%
2023/11/28	48	32.15	20.1	31.87	31.75	27.9	13,206	0.21%
2023/11/27	5.1	31.78	67	31.81	31.35	-62	12,953	-0.48%
2023/11/24	16.2	32.67	30	32.41	32.80	-13.8	12,690	-0.11%
2023/11/22	88.2	33.07	179.4	33.58	32.70	-91.2	11,733	-0.78%	大賣/
2023/11/21	147.4	32.99	58	33.08	31.80	89.4	10,657	0.84%	大買/
2023/11/20	13.1	31.58	40.3	31.76	32.35	-27.2	9,444	-0.29%
2023/11/17	431.4	29.34	434.2	29.38	29.45	-2.9	9,049	-0.03%	大買/大賣/
2023/11/16	22.1	28.41	103	28.29	29.00	-81	7,214	-1.12%	大賣/
2023/11/15	9	25.84	35.2	25.53	26.40	-26.2	6,533	-0.40%
2023/11/14	13	24.18	12	24.04	24.00	1	6,253	0.02%
2023/11/13	10.1	23.77	7	24.28	24.00	3.1	6,126	0.05%
2023/11/10	66.2	24.00	24	24.23	23.60	42.2	5,984	0.71%
2023/11/09	45	25.15	12	25.10	24.75	33	5,704	0.58%
2023/11/08	12.1	26.76	5	26.73	26.60	7.1	5,455	0.13%
2023/11/07	33	26.74	58	27.50	27.75	-25	5,347	-0.47%
2023/11/06	4	25.00	3	25.05	25.25	1	5,186	0.02%
2023/11/03	7	24.04	0	0.00	24.05	7	5,143	0.14%
2023/11/02	2	25.55	2	25.75	25.30	0	5,097	0.00%
2023/11/01	1	24.20	5	24.23	25.00	-4	5,043	-0.08%
2023/10/31	38	26.82	225	24.47	23.80	-187	4,977	-3.76%	大賣/鉅額交易
2023/10/30	2	26.63	3	26.83	26.40	-1	4,858	-0.02%
2023/10/27	33	28.09	33.1	28.04	26.85	0	4,818	0.00%
2023/10/26	192	27.29	12	26.66	27.80	180	4,753	3.79%	大買/鉅額交易
2023/10/25	685.1	26.95	593	27.00	27.35	92	4,570	2.01%	大買/大賣/
2023/10/24	308	25.80	339.2	25.74	24.90	-31.2	3,707	-0.84%	大買/大賣/
2023/10/23	146	26.26	253	26.44	27.00	-107	2,732	-3.92%	大買/大賣/鉅額交易
2023/10/20	1,146	24.11	1,088.3	24.18	24.55	57.7	2,164	2.66%	大買/大賣/
2023/10/19	50	21.55	62	22.10	22.35	-12	1,449	-0.83%
2023/10/18	88	20.16	102.1	20.28	20.35	-14.1	972	-1.45%	大賣/
2023/10/17	1	18.65	0	0.00	18.50	1	712	0.14%
2023/10/11	1	17.90	1	17.90	17.75	0	762	0.00%
2023/10/06	0	18.20	0	0.00	18.05	0	766	0.00%
2023/10/05	0	0.00	9	18.19	18.20	-9	777	-1.16%
2023/10/04	0.2	17.90	0	0.00	17.85	0.2	779	0.02%
2023/10/02	0	0.00	1.5	17.75	17.85	-1.5	783	-0.19%
2023/09/27	2	17.55	0	0.00	17.50	2	791	0.25%
2023/09/21	0	18.20	0	0.00	18.05	0	806	0.00%
2023/09/15	0	18.60	0	0.00	18.90	0	832	0.00%
2023/09/13	0	0.00	2	18.25	18.30	-2	825	-0.24%
2023/09/12	0	0.00	1	18.20	18.20	-1	835	-0.12%
2023/09/11	1	18.00	1	17.90	17.85	0	841	0.00%
2023/09/07	0	18.60	0	0.00	18.40	0	851	0.00%
2023/09/06	0	18.60	2	18.70	18.60	-2	851	-0.23%
2023/09/05	0	0.00	2	18.65	18.60	-2	850	-0.24%
2023/09/04	2	18.11	0	0.00	18.30	2	845	0.24%
2023/08/28	0	17.95	0	0.00	17.85	0	847	0.00%
2023/08/25	0	0.00	2	17.95	18.25	-2	839	-0.24%
2023/08/24	1	17.70	0	0.00	17.40	1	827	0.12%
2023/08/23	0	17.75	0	0.00	17.55	0	847	0.00%
2023/08/21	0	17.25	0	0.00	17.15	0	902	0.00%
2023/08/18	0.1	17.35	0	0.00	17.15	0.1	1,005	0.00%
2023/08/16	0	17.00	0	0.00	17.20	0	1,078	0.00%
2023/08/15	1.2	17.04	0	0.00	17.10	1.2	1,083	0.11%
2023/08/14	1.1	17.01	5	16.90	16.80	-3.9	1,082	-0.36%
2023/08/11	2.2	17.76	0	0.00	17.70	2.2	1,069	0.20%
2023/08/10	1	17.80	10	17.85	17.85	-9	1,063	-0.84%
2023/08/09	45.2	18.68	0	0.00	18.40	45.2	1,058	4.27%
2023/08/08	0	0.00	45	18.40	18.45	-45	1,057	-4.25%
2023/08/01	1	19.50	1	19.30	19.35	0	1,072	0.00%
2023/07/31	1	19.35	1	19.60	18.95	0	1,049	0.00%
2023/07/28	1	18.45	0	0.00	18.50	1	1,019	0.10%
2023/07/26	0.3	18.35	0	0.00	18.15	0.3	1,022	0.03%
2023/07/25	2.3	18.39	0	0.00	18.35	2.3	1,024	0.22%
2023/07/24	11.2	18.17	0	0.00	18.10	11.2	1,020	1.09%
2023/07/21	0.1	18.95	0	0.00	18.75	0.1	1,015	0.00%
2023/07/20	0.1	19.10	0	0.00	18.85	0.1	1,035	0.00%
2023/07/19	0	0.00	1	19.20	18.85	-1	1,035	-0.10%
2023/07/18	3	19.25	2	19.70	19.10	1	1,043	0.10%
2023/07/17	1.1	18.41	1	18.75	18.65	0.1	995	0.01%
2023/07/13	0	0.00	30	18.50	18.30	-30	997	-3.01%
2023/07/12	11	18.36	0	0.00	18.35	11	998	1.10%
2023/07/11	0	18.90	0	0.00	18.80	0	990	0.00%
2023/07/10	1	18.75	0	0.00	18.80	1	1,006	0.10%
2023/07/07	7.1	18.88	0	0.00	18.85	7.1	1,018	0.69%
2023/07/06	7.1	19.51	0	0.00	19.40	7.1	1,015	0.70%
2023/07/03	0	0.00	15	19.22	19.25	-15	1,025	-1.46%
2023/06/30	2.1	19.00	0	0.00	19.10	2.1	1,021	0.20%
2023/06/29	0.1	18.95	0	0.00	18.95	0.1	1,032	0.00%
2023/06/28	0.1	18.95	0	0.00	18.85	0.1	1,032	0.00%
2023/06/27	0.1	19.00	0	0.00	18.80	0.1	1,034	0.01%
2023/06/26	3	19.08	1	19.20	19.05	2	1,027	0.19%
2023/06/09	1	19.75	0	0.00	19.80	1	1,029	0.10%
2023/06/06	1	20.05	0	0.00	20.00	1	1,063	0.09%
2023/06/01	5	19.85	0	0.00	19.85	5	1,066	0.47%
2023/05/31	8	20.31	1	20.35	20.35	7	1,045	0.67%
2023/05/30	7	20.55	2	20.35	20.20	5	1,041	0.48%
2023/05/29	2	20.00	2.3	20.17	20.15	-0.3	1,018	-0.03%
2023/05/26	1	19.50	25	19.20	19.35	-24	998	-2.40%
2023/05/25	1.2	19.52	1	19.75	19.45	0.2	990	0.02%
2023/05/24	26	20.43	1	20.15	20.35	25	951	2.63%
2023/05/23	31	20.52	2	20.48	20.55	29	859	3.37%
2023/05/22	0	0.00	1	18.65	18.70	-1	799	-0.13%
2023/05/19	1	18.65	3	18.60	18.45	-2	797	-0.25%
2023/05/18	0.1	18.90	13	18.55	18.45	-12.9	795	-1.62%
2023/05/17	0.1	18.55	7	18.55	18.50	-6.9	799	-0.87%
2023/05/16	0.2	18.53	0	0.00	18.35	0.2	797	0.02%
2023/05/15	2.4	17.99	0	0.00	18.05	2.4	808	0.30%
2023/05/12	3.4	18.46	1	18.30	18.50	2.4	816	0.29%
2023/05/11	0.1	18.70	0	0.00	18.50	0.1	827	0.02%
2023/05/10	0.1	18.75	0	0.00	18.70	0.1	864	0.01%
2023/05/09	4	18.90	0	0.00	18.85	4	867	0.46%
2023/05/08	0	0.00	3	19.30	19.30	-3	877	-0.34%
2023/05/05	0.3	19.72	23	19.50	19.55	-22.8	992	-2.29%
2023/05/04	0	19.45	0	0.00	19.45	0	1,144	0.00%
2023/05/03	1	19.41	0	0.00	19.40	1	1,145	0.09%
2023/05/02	0	19.70	0	0.00	19.70	0	1,153	0.00%
2023/04/27	0.5	19.50	0	0.00	19.50	0.5	1,156	0.05%
2023/04/26	0.1	19.15	0	0.00	19.30	0.1	1,152	0.01%
2023/04/25	0.2	19.58	0	0.00	19.15	0.2	1,144	0.02%
2023/04/24	1.1	19.90	0	0.00	19.75	1.1	1,123	0.10%
2023/04/21	1	20.00	0	0.00	19.85	1	1,127	0.09%
2023/04/20	0.1	20.72	0	0.00	20.45	0.1	1,114	0.01%
2023/04/19	1	20.90	0	0.00	20.80	1	1,103	0.09%
2023/04/17	13	21.04	1	21.10	21.10	12	1,098	1.09%
2023/04/13	7.1	21.22	1	21.25	21.05	6.1	1,087	0.56%
2023/04/12	1	21.40	8	21.66	21.65	-7	1,066	-0.66%
2023/04/10	20	21.05	1	21.00	21.05	19	1,054	1.80%
2023/04/07	26.1	21.19	6.3	21.09	21.10	19.8	1,047	1.89%
2023/04/06	0	21.45	8	21.35	21.30	-8	1,039	-0.77%
2023/03/30	4	21.80	1	21.60	21.80	3	1,050	0.29%
2023/03/29	1	21.00	5.6	21.11	21.10	-4.6	1,039	-0.45%
2023/03/28	1	21.55	0	0.00	21.10	1	1,048	0.10%
2023/03/27	0	21.70	0	0.00	21.55	0	1,048	0.00%
2023/03/24	2	21.85	0	0.00	21.75	2	1,054	0.19%
2023/03/23	0.3	21.90	5	21.90	21.60	-4.7	1,054	-0.45%
2023/03/22	0	0.00	3	21.40	21.45	-3	1,054	-0.28%
2023/03/21	5	21.29	15	20.88	21.25	-10	1,045	-0.96%
2023/03/17	1	20.35	5	20.35	20.35	-4	1,052	-0.38%
2023/03/16	1.2	20.34	3	20.15	20.10	-1.9	1,051	-0.18%
2023/03/15	24	21.01	0	0.00	20.50	24	1,051	2.28%
2023/03/13	25	20.65	0	0.00	20.65	25	1,057	2.36%
2023/03/10	0	0.00	2	21.15	21.25	-2	1,049	-0.19%
2023/03/08	0	0.00	1	21.85	22.25	-1	1,044	-0.10%
2023/03/07	1	22.20	22	22.14	22.15	-21	1,036	-2.03%
2023/03/06	0	23.00	0	0.00	22.15	0	1,035	0.00%
2023/03/03	2	21.75	0	0.00	21.85	2	1,033	0.19%
2023/03/02	0	21.85	0	0.00	21.65	0	1,038	0.00%
2023/03/01	1.1	21.86	1	21.80	21.75	0.1	1,039	0.01%
2023/02/23	10	22.38	1	22.20	22.25	9	1,061	0.85%
2023/02/22	0.1	22.15	0	0.00	22.00	0.1	1,075	0.01%
2023/02/21	0	22.60	2	22.50	22.50	-2	1,073	-0.19%
2023/02/16	3	21.80	3	21.80	21.90	0	1,083	0.00%
2023/02/15	0	0.00	1	21.70	21.50	-1	1,091	-0.09%
2023/02/14	16	21.80	0	0.00	21.80	16	1,086	1.47%
2023/02/13	1	21.55	0	0.00	21.55	1	1,094	0.09%
2023/02/10	1	22.00	1	22.00	21.90	0	1,088	0.00%
2023/02/09	2	22.70	0	0.00	22.50	2	1,077	0.19%
2023/02/08	4	22.80	13	22.73	22.70	-9	1,067	-0.84%
2023/02/07	11	22.76	50	22.82	22.90	-39	1,024	-3.81%
2023/02/06	44	22.92	1	22.80	22.65	43	1,019	4.22%
2023/02/03	13	23.02	6	23.22	23.05	7	998	0.70%
2023/02/02	61	23.28	8	22.94	23.25	53	890	5.96%
2023/01/31	0	0.00	1	21.20	21.50	-1	743	-0.13%
2023/01/30	2	20.85	0	0.00	21.00	2	737	0.27%
2023/01/17	3	20.33	0	0.00	20.20	3	727	0.41%
2023/01/12	0	0.00	3	20.87	20.50	-3	749	-0.40%
2023/01/11	2	21.25	0	0.00	21.05	2	747	0.27%
2023/01/10	0	0.00	2	20.70	20.95	-2	742	-0.27%
2023/01/09	3	20.95	1	20.70	20.70	2	744	0.27%
2023/01/05	0	0.00	14.8	20.55	20.20	-14.8	811	-1.82%
2022/12/20	0	20.95	0	0.00	20.00	0	886	0.00%
2022/12/19	0	21.10	1	20.85	20.90	-1	900	-0.11%
2022/12/15	0	0.00	2	22.30	22.20	-2	895	-0.22%
2022/12/14	0	0.00	10	22.15	22.35	-10	899	-1.11%
2022/12/08	0	0.00	18	20.97	21.25	-18	877	-2.05%
2022/12/06	1	21.60	0	0.00	21.45	1	881	0.11%
2022/12/02	1	21.65	2	22.05	22.05	-1	875	-0.11%
2022/12/01	0	0.00	1	21.70	21.55	-1	870	-0.11%
2022/11/30	0	0.00	12	21.49	21.50	-12	885	-1.35%
2022/11/29	0	0.00	1	20.80	20.90	-1	891	-0.11%
2022/11/25	0	0.00	1	20.60	20.55	-1	907	-0.11%
2022/11/24	6	21.09	5	20.75	20.90	1	907	0.11%
2022/11/22	5	20.77	5	20.65	20.60	0	910	0.00%
2022/11/21	5	20.76	5	20.60	20.60	0	914	0.00%
2022/11/18	0	0.00	4.8	20.52	20.70	-4.8	937	-0.51%
2022/11/17	3	20.07	6	20.16	20.20	-3	920	-0.33%
2022/11/15	0	0.00	1	19.40	19.80	-1	928	-0.11%
2022/11/14	5	19.55	15	19.24	19.45	-10	932	-1.07%
2022/11/11	1	19.35	12	19.24	18.95	-11	943	-1.17%
2022/11/09	4	19.25	25	19.34	19.35	-21	975	-2.15%
2022/11/08	3	19.50	12	18.81	18.80	-9	1,008	-0.89%
2022/11/07	5	19.22	4	19.10	19.10	1	1,047	0.10%
2022/11/03	2	18.20	2	18.43	18.70	0	1,058	0.00%
2022/11/02	0	0.00	1	18.60	18.50	-1	1,061	-0.09%
2022/11/01	1	18.10	1	18.20	18.25	0	1,068	0.00%
2022/10/31	0	0.00	1	17.80	17.95	-1	1,077	-0.09%
2022/10/27	1	17.95	1	18.15	18.05	0	1,085	0.00%
2022/10/26	1	17.60	10	17.70	17.75	-9	1,096	-0.82%
2022/10/25	1	17.70	1	17.65	17.80	0	1,099	0.00%
2022/10/24	1	18.30	11	18.15	17.90	-10	1,107	-0.90%
2022/10/20	0	0.00	1	17.70	17.60	-1	1,123	-0.09%
2022/10/19	1	18.10	0	0.00	18.00	1	1,134	0.09%
2022/10/18	0	0.00	1	17.95	18.05	-1	1,151	-0.09%
2022/10/17	2	17.73	1	17.70	18.20	1	1,176	0.08%
2022/10/14	12	17.85	15	18.07	18.00	-3	1,221	-0.25%
2022/10/13	5	17.49	7	17.81	16.95	-2	1,318	-0.15%
2022/10/11	2	19.13	0	0.00	18.95	2	1,534	0.13%
2022/10/05	0	0.00	0.9	20.40	20.40	-0.9	1,571	-0.05%
2022/10/04	0	0.00	1	20.40	20.50	-1	1,578	-0.06%
2022/10/03	2	20.00	0	0.00	20.05	2	1,574	0.13%
2022/09/30	1	20.10	0	0.00	20.10	1	1,586	0.06%
2022/09/29	3	19.60	0	0.00	19.55	3	1,598	0.19%
2022/09/28	3	19.15	8	19.15	18.70	-5	1,608	-0.31%
2022/09/27	5	20.20	0	0.00	20.15	5	1,603	0.31%
2022/09/26	66	20.47	3	20.60	20.00	63	1,602	3.93%
2022/09/23	0.3	21.90	0	0.00	21.50	0.3	1,610	0.02%
2022/09/22	3	21.30	0	0.00	21.90	3	1,629	0.18%
2022/09/21	19	22.01	0	0.00	21.75	19	1,630	1.17%
2022/09/15	1	22.80	0	0.00	22.80	1	1,642	0.06%
2022/09/14	5	22.65	0	0.00	22.75	5	1,650	0.30%
2022/09/13	0	0.00	23	23.29	22.95	-23	1,657	-1.39%
2022/09/12	0	0.00	30	23.02	23.00	-30	1,671	-1.79%
2022/09/07	10	22.60	0	0.00	22.70	10	1,685	0.59%
2022/09/06	18	23.07	0	0.00	23.00	18	1,685	1.07%
2022/09/05	1	23.80	10	24.21	23.70	-9	1,677	-0.54%
2022/08/31	0	0.00	5	25.30	25.40	-5	1,677	-0.30%
2022/08/30	0	0.00	20	24.93	25.05	-20	1,690	-1.18%
2022/08/29	1	24.70	0	0.00	24.75	1	1,690	0.06%
2022/08/26	8	25.85	4	26.05	25.65	4	1,690	0.24%
2022/08/25	7	25.90	3	26.05	25.80	4	1,683	0.24%
2022/08/24	0	0.00	4	25.20	25.05	-4	1,649	-0.24%
2022/08/23	10	24.90	0	0.00	24.95	10	1,655	0.60%
2022/08/19	4	25.70	0	0.00	25.45	4	1,650	0.24%
2022/08/17	2	25.40	0	0.00	25.60	2	1,651	0.12%
2022/08/16	0	0.00	1	25.70	25.15	-1	1,649	-0.06%
2022/08/15	1	25.40	10	25.60	25.30	-9	1,632	-0.55%
2022/08/09	0	0.00	10	24.55	24.55	-10	1,624	-0.62%
2022/08/08	0	0.00	2	24.45	24.60	-2	1,641	-0.12%
2022/08/05	0	0.00	10	24.35	24.35	-10	1,640	-0.61%
2022/08/03	1	23.85	1	23.50	23.45	0	1,649	0.00%
2022/08/02	0	0.00	10	23.70	23.80	-10	1,662	-0.60%
2022/08/01	0	0.00	0	24.60	24.55	0	1,664	0.00%
2022/07/28	2	24.18	2	24.50	24.50	0	1,707	0.00%
2022/07/27	0	0.00	21	24.05	24.45	-21	1,703	-1.23%
2022/07/25	0	0.00	2	24.75	24.65	-2	1,702	-0.12%
2022/07/22	0	0.00	0	25.15	24.80	0	1,716	0.00%
2022/07/21	3	24.53	4	24.89	25.05	-1	1,768	-0.06%
2022/07/20	23	25.03	16	24.54	24.50	7	1,738	0.40%
2022/07/19	17	24.42	12	24.36	24.30	5	1,685	0.30%
2022/07/18	30	25.84	18	25.23	24.95	12	1,672	0.72%
2022/07/15	10	25.40	2	25.40	25.40	8	1,464	0.55%
2022/07/13	1.1	22.67	0	0.00	22.65	1.1	1,484	0.07%
2022/07/12	5	22.30	0	0.00	21.95	5	1,517	0.33%
2022/07/11	0.2	23.35	0	0.00	23.00	0.2	1,538	0.01%
2022/07/08	0	22.80	0	0.00	22.90	0	1,546	0.00%
2022/07/07	0	0.00	1	21.80	22.70	-1	1,549	-0.06%
2022/07/06	20	21.99	0	0.00	21.45	20	1,553	1.29%
2022/07/05	0	0.00	1	22.70	22.65	-1	1,572	-0.06%
2022/07/04	1	22.10	3	22.60	22.25	-2	1,575	-0.13%
2022/07/01	3.2	22.97	26	23.18	21.80	-22.9	1,588	-1.44%
2022/06/30	14	23.41	2	24.08	22.95	12	1,592	0.75%
2022/06/29	1	24.30	0	0.00	24.40	1	1,585	0.06%
2022/06/28	0	24.90	0	0.00	24.75	0	1,606	0.00%
2022/06/23	1.2	24.29	2	24.68	24.55	-0.9	1,863	-0.05%
2022/06/22	1	25.00	12	24.44	24.45	-11	1,912	-0.58%
2022/06/21	0	0.00	1	24.70	25.75	-1	1,965	-0.05%
2022/06/20	1	24.30	6	24.98	24.30	-5	2,094	-0.24%
2022/06/17	1	25.30	1	25.70	25.40	0	2,116	0.00%
2022/06/16	2	26.55	17	26.40	26.00	-15	2,222	-0.67%
2022/06/15	5.2	27.06	0	0.00	26.85	5.2	2,269	0.23%
2022/06/14	3	27.10	0	0.00	27.25	3	2,351	0.13%
2022/06/13	6	27.10	0	0.00	27.05	6	2,387	0.25%
2022/06/10	0	0.00	27	28.57	28.35	-27	2,424	-1.11%
2022/06/09	3	29.20	1	29.20	29.05	2	2,456	0.08%
2022/06/08	0	0.00	6	29.28	29.30	-6	2,481	-0.24%
2022/06/06	1	28.85	4	28.89	28.90	-3	2,540	-0.12%
2022/06/01	1	29.05	0	0.00	29.10	1	2,627	0.04%
2022/05/31	0	0.00	1	29.25	29.25	-1	2,655	-0.04%
2022/05/30	0	0.00	3	29.20	29.10	-3	2,686	-0.11%
2022/05/27	0	0.00	1	29.00	28.60	-1	2,715	-0.04%
2022/05/26	1	28.70	2	29.30	28.65	-1	2,753	-0.04%
2022/05/24	1	29.30	3	29.25	28.55	-2	2,880	-0.07%
2022/05/23	0	29.40	0	0.00	29.45	0	2,895	0.00%
2022/05/20	0	29.00	0	0.00	29.35	0	2,968	0.00%
2022/05/18	3	28.80	3	29.12	29.00	0	3,096	0.00%
2022/05/17	5	28.50	5	28.95	29.30	0	3,199	0.00%
2022/05/12	0	26.90	0	0.00	26.80	0	4,057	0.00%
2022/05/10	26	27.41	6	27.62	27.95	20	4,442	0.45%
2022/05/09	1	27.55	0	0.00	26.90	1	4,615	0.02%
2022/05/06	5	27.60	0	0.00	27.95	5	4,680	0.11%
2022/05/05	1	28.45	3	28.23	28.30	-2	4,757	-0.04%
2022/05/03	0	0.00	5	26.70	26.95	-5	4,946	-0.10%
2022/04/29	5	27.10	1	26.50	26.55	4	5,116	0.08%
2022/04/28	9	26.51	21	26.51	26.45	-12	5,461	-0.22%
2022/04/27	36	25.43	1	25.60	26.00	35	5,861	0.60%
2022/04/26	3	27.03	38	27.05	26.80	-35	5,869	-0.60%
2022/04/25	6	26.97	10	27.20	27.00	-4	5,982	-0.07%
2022/04/22	6	28.71	0	0.00	28.60	6	6,040	0.10%
2022/04/21	0	29.70	1	29.55	29.55	-1	6,135	-0.02%
2022/04/20	6	29.70	6	29.69	29.65	0	6,246	0.00%
2022/04/19	3	29.60	11	29.48	29.25	-8	6,376	-0.13%
2022/04/18	1	29.30	1	29.35	29.25	0	6,768	0.00%
2022/04/15	16	30.09	4	30.25	29.90	12	6,927	0.17%
2022/04/14	2	31.08	7	31.41	30.95	-5	7,199	-0.07%
2022/04/13	1	31.65	2	31.60	31.60	-1	7,407	-0.01%
2022/04/12	7	31.11	0	0.00	30.90	7	7,741	0.09%
2022/04/11	1	31.05	0	0.00	31.05	1	8,090	0.01%
2022/04/08	31	32.32	0.4	32.15	32.90	30.6	8,425	0.36%
2022/04/07	0	0.00	4.3	32.63	32.00	-4.3	8,957	-0.05%
2022/04/06	21	32.98	0	33.30	33.15	21	10,620	0.20%
2022/04/01	1	33.70	0.2	33.65	33.95	0.8	12,304	0.01%
2022/03/31	0	0.00	35.5	33.85	33.95	-35.5	13,039	-0.27%
2022/03/30	6	34.56	22	34.18	34.05	-16	13,834	-0.12%
2022/03/29	7	33.74	1	35.05	33.50	6	14,102	0.04%
2022/03/28	1	34.40	2	34.75	35.00	-1	14,709	-0.01%
2022/03/25	2	34.80	0	0.00	34.40	2	15,730	0.01%
2022/03/24	1	34.85	5	34.75	34.60	-4	16,371	-0.02%
2022/03/23	4	34.84	16	35.10	34.95	-12	16,647	-0.07%
2022/03/22	7	34.23	4	34.26	34.05	3	16,885	0.02%
2022/03/21	13	34.55	14	34.13	33.70	-1	16,884	-0.01%
2022/03/18	7	33.96	6	33.78	34.10	1	16,919	0.01%
2022/03/17	10	33.10	5	33.19	33.50	5	16,932	0.03%
2022/03/16	0	0.00	2	31.83	31.65	-2	16,926	-0.01%
2022/03/15	0	0.00	3	31.70	31.20	-3	17,022	-0.02%
2022/03/14	1	33.00	2	33.18	33.15	-1	17,084	-0.01%
2022/03/11	5	32.80	0	0.00	32.75	5	17,156	0.03%
2022/03/10	7	32.70	2	32.28	32.70	5	17,224	0.03%
2022/03/09	9	31.38	7	31.14	31.55	2	17,392	0.01%
2022/03/08	3	31.02	1	30.80	30.20	2	17,524	0.01%
2022/03/07	6	31.05	21	31.05	31.00	-15	17,583	-0.09%
2022/03/03	2	33.80	5	33.48	32.95	-3	17,787	-0.02%
2022/03/02	0	0.00	8	32.61	33.15	-8	17,964	-0.04%
2022/03/01	0	0.00	3	32.78	33.20	-3	18,097	-0.02%
2022/02/25	7	31.49	6	31.83	31.60	1	18,323	0.01%
2022/02/24	20	31.18	22	31.14	30.75	-2	18,735	-0.01%
2022/02/23	4	32.86	1	32.60	32.75	3	19,058	0.02%
2022/02/22	7	32.46	2	32.90	32.30	5	19,718	0.03%
2022/02/21	8	33.54	23	33.65	33.55	-15	21,091	-0.07%
2022/02/18	3	33.78	9	34.39	34.05	-6	22,449	-0.03%
2022/02/17	12	34.45	16	34.04	33.75	-4	23,092	-0.02%
2022/02/16	41	34.87	43	34.91	35.00	-2	23,287	-0.01%
2022/02/15	68	35.21	9.3	35.27	34.90	58.7	23,019	0.25%
2022/02/14	40.2	38.64	126	39.06	38.75	-85.8	22,629	-0.38%	大賣/
2022/02/11	160.1	39.45	96	39.22	39.80	64.1	22,499	0.28%	大買/
2022/02/10	44	38.32	30	38.24	38.40	14	22,273	0.06%
2022/02/09	21	38.16	15	38.39	38.80	6	22,115	0.03%
2022/02/08	5	37.15	4	37.09	37.30	1	21,923	0.00%
2022/02/07	5	35.44	12	35.84	36.05	-7	21,854	-0.03%
2022/01/26	10	34.83	4	35.00	34.70	6	21,781	0.03%
2022/01/25	5	35.92	24	35.90	35.50	-19	21,700	-0.09%
2022/01/24	10	36.25	30	36.25	36.30	-20	21,606	-0.09%
2022/01/21	49	38.83	26	39.13	37.80	23	21,502	0.11%
2022/01/20	90	39.04	92	39.12	40.35	-2	21,161	-0.01%
2022/01/19	3	37.23	3	37.28	37.85	0	20,752	0.00%
2022/01/18	15	37.50	35	37.71	37.20	-20	20,681	-0.10%
2022/01/17	11	37.24	17	36.95	37.30	-6	20,552	-0.03%
2022/01/14	5	36.01	3	35.92	35.95	2	20,443	0.01%
2022/01/13	65	36.84	10	36.61	37.10	55	20,335	0.27%
2022/01/12	14	37.62	31	37.46	37.45	-17	20,214	-0.08%
2022/01/11	81	39.53	59.9	39.05	37.55	21.1	20,073	0.11%
2022/01/10	15	38.44	70	38.13	38.45	-55	19,660	-0.28%
2022/01/07	33.1	37.80	33	37.69	37.35	0.1	19,465	0.00%
2022/01/06	19	39.58	12	39.48	39.50	7	19,166	0.04%
2022/01/05	32	40.74	55	41.08	39.50	-23	18,951	-0.12%
2022/01/04	121.1	40.94	225	41.04	40.25	-103.9	18,610	-0.56%	大買/大賣/鉅額交易
2022/01/03	187	41.61	155	41.63	41.15	32	18,251	0.18%	大買/大賣/
2021/12/30	258.1	41.93	282.5	41.59	41.95	-24.4	17,911	-0.14%	大買/大賣/
2021/12/29	1,185.1	43.50	1,080.9	42.19	42.10	104.2	17,373	0.60%	大買/大賣/鉅額交易
2021/12/28	582.2	42.35	762.8	42.51	40.50	-180.6	15,699	-1.15%	大買/大賣/鉅額交易
2021/12/27	240.6	41.94	94.2	41.60	42.70	146.4	14,005	1.05%	大買/鉅額交易
2021/12/24	123.7	39.57	109	39.48	38.85	14.7	13,294	0.11%	大買/大賣/
2021/12/23	33	38.48	61	38.31	37.80	-28	12,482	-0.22%
2021/12/22	71.9	38.71	67	38.51	38.50	4.9	12,182	0.04%
2021/12/21	239.3	37.55	367.3	38.05	38.45	-128	11,477	-1.12%	大買/大賣/鉅額交易
2021/12/20	1,077	36.60	1,012.1	36.13	36.05	65	10,414	0.62%	大買/大賣/
2021/12/17	59	34.64	21	34.14	33.65	38	9,733	0.39%
2021/12/16	79	34.79	90	35.62	36.05	-11	9,412	-0.12%
2021/12/15	1	32.80	2	32.88	32.80	-1	9,053	-0.01%
2021/12/14	17	32.61	1	32.00	32.30	16	9,050	0.18%
2021/12/13	2	34.00	4	34.10	34.20	-2	8,968	-0.02%
2021/12/10	10	33.71	24	33.48	33.30	-14	8,917	-0.16%
2021/12/09	38	34.36	7	34.72	34.50	31	8,842	0.35%
2021/12/08	4	34.15	29.2	33.81	33.95	-25.2	8,733	-0.29%
2021/12/07	18.1	33.26	13	33.02	32.60	5.1	8,647	0.06%
2021/12/06	25.1	33.65	11	33.81	33.40	14.1	8,549	0.16%
2021/12/03	49	34.88	40.1	34.80	34.55	8.9	8,465	0.11%
2021/12/02	55.2	33.74	7	33.74	33.55	48.2	8,302	0.58%
2021/12/01	2	34.55	1.2	34.87	34.80	0.8	8,172	0.01%
2021/11/30	28	33.93	15.1	33.63	33.90	13	8,102	0.16%
2021/11/29	45	33.26	7	33.36	33.10	38	8,091	0.47%
2021/11/26	41.1	33.38	61	33.47	32.85	-19.9	7,950	-0.25%
2021/11/25	28.1	35.32	29	35.03	34.80	-1	7,753	-0.01%
2021/11/24	42.1	35.09	83.2	35.74	35.90	-41.1	7,591	-0.54%
2021/11/23	70.2	36.00	6.2	37.71	34.95	64	7,330	0.87%
2021/11/22	60.1	38.60	58.2	38.70	38.80	1.9	6,895	0.03%
2021/11/19	92.1	38.73	268	38.49	39.20	-175.9	6,507	-2.70%	大賣/鉅額交易
2021/11/18	349	38.93	132	39.23	38.50	217	5,837	3.72%	大買/大賣/鉅額交易
2021/11/17	188	35.99	182.2	36.53	37.60	5.8	4,400	0.13%	大買/大賣/
2021/11/16	45	34.08	59.9	34.17	34.20	-14.8	3,005	-0.49%
2021/11/15	36	30.35	64	30.54	31.10	-28	2,274	-1.23%
2021/11/12	4	28.99	2	29.20	28.75	2	1,980	0.10%
2021/11/11	5	28.85	3	28.95	28.60	2	2,165	0.09%
2021/11/10	11	28.84	2.2	29.01	29.45	8.8	2,166	0.41%
2021/11/09	2	28.15	1	28.45	28.00	1	2,124	0.05%
2021/11/05	0	0.00	10	27.60	27.50	-10	2,181	-0.46%
2021/11/04	1	27.80	1	28.00	27.85	0	2,219	0.00%
2021/11/03	2	27.33	2	27.63	27.50	0	2,245	0.00%
2021/11/02	0	0.00	4	27.40	27.25	-4	2,299	-0.17%
2021/11/01	10	28.25	6	27.93	28.00	4	2,317	0.17%
2021/10/29	31	28.22	18	28.36	28.45	13	2,317	0.56%
2021/10/28	0	0.00	10	27.45	27.40	-10	2,345	-0.43%
2021/10/27	0	0.00	1	27.00	27.15	-1	2,349	-0.04%
2021/10/26	0	0.00	6	26.60	26.45	-6	2,400	-0.25%
2021/10/22	12	26.44	1	26.55	26.40	11	2,489	0.44%
2021/10/21	12	26.36	5	26.52	25.95	7	2,603	0.27%
2021/10/20	10	25.85	1	25.90	25.90	9	2,822	0.32%
2021/10/19	0	0.00	14	25.51	25.90	-14	3,176	-0.44%
2021/10/15	1	25.05	1	25.35	24.95	0	3,854	0.00%
2021/10/14	1	24.80	0	0.00	24.65	1	3,934	0.03%
2021/10/13	0	0.00	30	24.73	24.70	-30	3,973	-0.76%
2021/10/12	2	24.88	0	0.00	24.70	2	4,056	0.05%
2021/10/08	1	25.80	40	25.56	25.50	-39	4,823	-0.81%
2021/10/07	1	24.45	9	25.17	25.60	-8	4,935	-0.16%
2021/10/06	0	0.00	5	23.80	23.70	-5	5,063	-0.10%
2021/10/05	4	23.88	0	0.00	24.30	4	5,241	0.08%
2021/10/01	9	24.78	10	24.76	24.35	-1	5,272	-0.02%
2021/09/30	18	25.84	5	25.90	25.95	13	5,252	0.25%
2021/09/29	14	25.88	7	25.50	25.50	7	5,263	0.13%
2021/09/28	4	26.56	0	0.00	26.50	4	5,300	0.08%
2021/09/24	0	0.00	1	27.15	27.00	-1	5,293	-0.02%
2021/09/23	3	26.83	20	26.78	26.70	-17	5,300	-0.32%
2021/09/22	3	26.52	0	0.00	26.80	3	5,317	0.06%
2021/09/17	15	27.29	0	0.00	27.35	15	5,323	0.28%
2021/09/16	13	27.70	40	28.00	27.05	-27	5,331	-0.51%
2021/09/15	0	0.00	40	28.20	28.15	-40	5,410	-0.74%
2021/09/14	0	0.00	8	28.99	28.95	-8	5,463	-0.15%
2021/09/13	12	29.86	1	29.35	29.30	11	5,467	0.20%
2021/09/10	23	30.06	1	29.95	30.25	22	5,451	0.40%
2021/09/09	9	29.11	8	28.94	29.20	1	5,430	0.02%
2021/09/08	9	28.83	0	0.00	28.35	9	5,440	0.17%
2021/09/07	0	0.00	11.2	29.09	28.90	-11.2	5,441	-0.21%
2021/09/06	1	30.70	5	29.79	29.10	-4	5,416	-0.07%
2021/09/03	2	30.40	13	30.39	30.25	-11	5,398	-0.20%
2021/09/02	12	30.80	43	30.56	30.15	-31	5,393	-0.57%
2021/09/01	3	30.07	4	30.18	30.15	-1	5,312	-0.02%
2021/08/30	3	29.00	0	0.00	29.10	3	5,285	0.06%
2021/08/26	0	0.00	43	28.51	29.00	-43	5,391	-0.80%
2021/08/25	3	28.30	8	28.06	28.45	-5	5,395	-0.09%
2021/08/24	1	27.10	1	27.10	27.00	0	5,391	0.00%
2021/08/23	2	26.55	5	26.63	27.05	-3	5,400	-0.06%
2021/08/20	6	25.87	2	25.83	25.75	4	5,402	0.07%
2021/08/19	3	26.57	0	0.00	26.00	3	5,399	0.06%
2021/08/18	1	26.50	2	26.45	27.40	-1	5,390	-0.02%
2021/08/17	6	27.25	3	27.60	26.55	3	5,404	0.06%
2021/08/16	3	26.83	9.1	26.98	26.90	-6.1	5,210	-0.12%
2021/08/13	2	28.30	20	28.37	28.00	-18	5,211	-0.35%
2021/08/12	2	29.10	2	29.45	29.35	0	5,205	0.00%
2021/08/11	3	29.00	1	29.20	28.30	2	5,234	0.04%
2021/08/10	2	29.85	4	29.93	29.55	-2	5,218	-0.04%
2021/08/09	2	30.00	0	0.00	29.60	2	5,237	0.04%
2021/08/06	22	31.02	10	31.10	30.65	12	5,251	0.23%
2021/08/05	3	30.90	6	30.94	30.50	-3	5,237	-0.06%
2021/08/03	23	30.92	22	30.59	30.70	1	5,392	0.02%
2021/08/02	1	29.90	0	0.00	29.70	1	5,327	0.02%
2021/07/30	4	30.23	6	30.41	29.65	-2	5,358	-0.04%
2021/07/29	4	29.18	6	29.78	29.45	-2	5,364	-0.04%
2021/07/28	8	29.09	9	29.07	29.05	-1	5,426	-0.02%
2021/07/27	1	31.50	39	31.95	30.40	-38	5,510	-0.69%
2021/07/26	46.1	32.95	182	32.86	31.95	-135.9	5,751	-2.36%	大賣/鉅額交易
2021/07/23	316	31.77	207	32.15	32.75	109	5,687	1.92%	大買/大賣/鉅額交易
2021/07/22	122	31.49	74	31.66	32.15	48	5,445	0.88%	大買/
2021/07/21	61	30.44	82	30.53	29.85	-21	5,087	-0.41%
2021/07/20	1	28.65	10	28.60	28.60	-9	4,914	-0.18%
2021/07/19	11	29.28	26	29.05	29.00	-15	4,937	-0.30%
2021/07/16	5	29.30	26	29.87	29.55	-21	4,978	-0.42%
2021/07/15	190	31.61	394	32.01	29.75	-204	5,020	-4.06%	大買/大賣/鉅額交易
2021/07/14	274	30.33	11	30.17	31.00	263	4,303	6.11%	大買/鉅額交易
2021/07/13	70	30.23	23	29.40	29.20	47	4,212	1.12%
2021/07/12	33	29.72	51	29.84	30.00	-18	4,084	-0.44%
2021/07/09	0	0.00	6	28.03	28.40	-6	3,924	-0.15%
2021/07/08	5.2	28.35	4	28.00	28.15	1.2	3,980	0.03%
2021/07/07	10	27.90	3	27.92	27.90	7	4,011	0.17%
2021/07/06	10	28.10	1	28.10	27.95	9	4,063	0.22%
2021/07/05	2	28.85	6	28.57	28.30	-4	4,169	-0.10%
2021/07/01	3.8	27.48	0	0.00	27.10	3.8	4,503	0.08%
2021/06/30	0.2	27.50	0	0.00	27.45	0.2	4,548	0.00%
2021/06/29	1	27.50	0	0.00	27.40	1	4,592	0.02%
2021/06/28	4	27.70	0	0.00	28.00	4	4,656	0.09%
2021/06/25	8.1	28.29	1	28.25	28.00	7.1	4,653	0.15%
2021/06/24	40.5	28.29	37	28.56	28.50	3.5	4,636	0.08%
2021/06/23	6	27.62	13	27.44	27.70	-7	4,510	-0.16%
2021/06/22	2.1	26.15	51	26.31	26.25	-48.9	4,483	-1.09%
2021/06/21	1.3	26.35	0	0.00	26.20	1.3	4,503	0.03%
2021/06/18	4	27.40	0	0.00	27.10	4	4,538	0.09%
2021/06/17	0	0.00	2	27.20	27.50	-2	4,659	-0.04%
2021/06/16	13	26.79	0	0.00	26.75	13	4,700	0.28%
2021/06/11	0	0.00	10	27.30	27.30	-10	4,847	-0.21%
2021/06/10	2	27.10	27	27.20	27.55	-25	5,292	-0.47%
2021/06/09	2	27.15	6	27.08	27.00	-4	5,406	-0.07%
2021/06/08	0	0.00	1	26.70	26.65	-1	5,410	-0.02%
2021/06/07	5	26.18	0	0.00	26.40	5	5,427	0.09%
2021/06/04	6.2	26.56	4	26.73	26.30	2.2	5,450	0.04%
2021/06/03	2	27.13	4	27.36	27.20	-2	5,382	-0.04%
2021/06/02	3	27.25	2	27.58	26.90	1	5,431	0.02%
2021/06/01	3	27.10	5	27.20	27.30	-2	5,540	-0.04%
2021/05/31	11	26.51	6	26.69	26.50	5	5,655	0.09%
2021/05/28	3	26.12	1	26.10	26.05	2	5,667	0.04%
2021/05/27	0	0.00	12	25.89	25.65	-12	5,669	-0.21%
2021/05/26	4	25.54	3	25.48	25.45	1	5,678	0.02%
2021/05/25	8	25.65	12	25.48	25.40	-4	5,697	-0.07%
2021/05/24	13	24.69	2	24.95	24.85	11	5,695	0.19%
2021/05/21	13	23.75	9	23.92	24.05	4	5,712	0.07%
2021/05/20	10	23.70	20	23.65	23.30	-10	5,729	-0.17%
2021/05/19	0.5	24.00	10	23.65	23.95	-9.5	5,765	-0.16%
2021/05/17	10	20.60	57	20.65	20.60	-47	5,872	-0.80%
2021/05/14	12	23.48	1	23.20	22.85	11	5,832	0.19%
2021/05/13	0	0.00	85	22.99	22.95	-85	5,788	-1.47%
2021/05/12	20	23.48	15	23.38	22.95	5	5,759	0.09%
2021/05/11	25	26.99	30	25.96	25.50	-5	5,694	-0.09%
2021/05/10	4	27.85	0	0.00	27.75	4	5,618	0.07%
2021/05/07	2	28.63	2	28.28	28.70	0	5,622	0.00%
2021/05/06	2	27.60	3.2	28.34	27.60	-1.2	5,592	-0.02%
2021/05/05	15	28.59	1	28.55	28.00	14	5,559	0.25%
2021/05/04	24	28.94	14	30.07	28.95	10	5,481	0.18%
2021/05/03	54	32.51	35	32.66	31.50	19	5,347	0.36%
2021/04/29	5	34.24	42.5	34.76	35.00	-37.5	5,012	-0.75%
2021/04/28	2	32.40	20	32.15	31.85	-18	4,911	-0.37%
2021/04/27	6	32.54	16	31.55	31.35	-10	4,868	-0.21%
2021/04/26	8	31.88	5	31.84	31.50	3	4,819	0.06%
2021/04/23	47	31.89	39	31.59	31.45	8	4,781	0.17%
2021/04/22	9	31.21	13	31.24	30.20	-4	4,736	-0.08%
2021/04/21	39	31.62	21	32.03	31.75	18	4,716	0.38%
2021/04/20	33	30.83	2	30.50	30.85	31	4,625	0.67%
2021/04/19	3	29.92	0	29.85	30.00	3	4,658	0.06%
2021/04/16	6	30.33	0	0.00	30.25	6	4,789	0.13%
2021/04/15	12	29.82	3	30.17	30.45	9	4,835	0.19%
2021/04/14	6	29.65	28	29.65	29.75	-22	4,875	-0.45%
2021/04/13	4	30.78	0	0.00	30.65	4	4,971	0.08%
2021/04/12	15	31.70	16	31.85	31.40	-1	5,074	-0.02%
2021/04/09	12	31.64	3.1	32.21	31.45	8.9	5,308	0.17%
2021/04/08	42	32.18	55	32.37	32.50	-13	5,258	-0.25%
2021/04/07	46	31.56	1.5	31.52	31.55	44.5	5,053	0.88%
2021/04/06	9	31.09	33	30.92	30.80	-24	4,980	-0.48%
2021/04/01	10	30.31	4	30.29	30.55	6	5,039	0.12%
2021/03/31	3	30.25	1	30.50	30.25	2	5,029	0.04%
2021/03/30	11	29.81	15	29.60	29.60	-4	5,009	-0.08%
2021/03/29	1	29.70	0	0.00	29.50	1	5,081	0.02%
2021/03/26	0	0.00	2	29.55	29.45	-2	5,136	-0.04%
2021/03/25	16	29.61	0	0.00	29.40	16	5,195	0.31%
2021/03/24	30	29.77	3	29.92	29.55	27	5,198	0.52%
2021/03/23	50	29.80	5	30.31	29.80	45	5,216	0.86%
2021/03/22	70	30.55	23	30.93	30.75	47	5,186	0.91%
2021/03/19	10	29.56	17	29.71	30.15	-7	5,115	-0.14%
2021/03/18	3	30.22	6	30.09	29.95	-3	5,102	-0.06%
2021/03/17	44	30.02	14	30.30	29.85	30	5,176	0.58%
2021/03/16	141	31.56	351.4	31.90	31.05	-210.4	5,162	-4.07%	大買/大賣/鉅額交易
2021/03/15	75	29.65	54	29.93	30.65	21	4,861	0.43%
2021/03/12	31	28.03	0.2	28.00	27.90	30.8	5,045	0.61%
2021/03/11	2	27.70	1.1	27.53	27.70	0.9	5,136	0.02%
2021/03/10	30	27.19	0.3	27.00	27.25	29.7	5,216	0.57%
2021/03/09	8	27.03	3	26.98	26.75	5	5,271	0.09%
2021/03/08	5	27.93	5	27.95	27.60	0	5,408	0.00%
2021/03/05	84	28.77	73	28.77	28.50	11	5,581	0.20%
2021/03/04	133	28.53	98	28.80	28.60	35	5,586	0.63%	大買/
2021/03/03	8	27.40	0	0.00	27.85	8	5,597	0.14%
2021/03/02	4	28.23	4	28.45	28.35	0	5,806	0.00%
2021/02/26	10	28.40	0	0.00	28.45	10	6,243	0.16%
2021/02/25	15	28.69	0	0.00	28.40	15	6,738	0.22%
2021/02/24	6	29.07	13	29.17	28.65	-7	7,997	-0.09%
2021/02/23	10	29.00	1	29.20	29.00	9	9,073	0.10%
2021/02/22	3	29.22	7	29.09	28.90	-4	9,334	-0.04%
2021/02/19	17	28.84	0	0.00	29.15	17	9,409	0.18%
2021/02/18	29	29.36	37	29.60	29.95	-8	9,480	-0.08%
2021/02/17	0	0.00	10	27.88	28.20	-10	9,364	-0.11%
2021/02/05	1	27.10	0	0.00	26.90	1	9,352	0.01%
2021/02/04	1	26.95	0	0.00	26.90	1	9,448	0.01%
2021/02/03	0	0.00	25	26.73	26.90	-25	9,490	-0.26%
2021/02/02	26	27.27	14	26.97	26.70	12	9,535	0.13%
2021/02/01	1	26.05	10	24.93	25.95	-9	9,590	-0.09%
2021/01/29	3	25.85	5	26.48	25.65	-2	9,685	-0.02%
2021/01/27	0	0.00	0.5	27.35	27.40	-0.5	9,929	0.00%
2021/01/26	0	0.00	0	27.36	27.20	0	10,009	0.00%
2021/01/25	6	27.40	1	27.55	27.45	5	10,091	0.05%
2021/01/22	6	26.85	5	27.39	27.40	1	10,238	0.01%
2021/01/21	20	27.39	11	27.95	26.90	9	10,427	0.09%
2021/01/20	3	27.25	18	27.50	26.80	-15	10,967	-0.14%
2021/01/19	4	28.38	4	28.81	28.30	0	11,098	0.00%
2021/01/18	11	27.59	1	27.20	28.20	10	11,831	0.08%
2021/01/15	4	28.60	11	29.09	28.60	-7	12,225	-0.06%
2021/01/14	28	29.16	15	29.66	29.65	13	12,507	0.10%
2021/01/13	12	28.93	3	29.12	28.80	9	12,598	0.07%
2021/01/12	25	28.60	10	28.40	28.35	15	12,580	0.12%
2021/01/11	19	29.07	29	28.96	29.10	-10	12,496	-0.08%
2021/01/08	11	30.26	2	30.40	30.45	9	12,341	0.07%
2021/01/07	8	30.65	6	30.50	30.60	2	12,288	0.02%
2021/01/06	18	30.72	29	31.63	30.40	-11	12,229	-0.09%
2021/01/05	19	32.70	3.1	32.79	32.35	15.9	12,069	0.13%
2021/01/04	30.1	32.72	53	32.85	33.50	-22.9	12,059	-0.19%
2020/12/31	2	31.30	35	31.60	31.30	-33	11,798	-0.28%
2020/12/30	2	31.50	5	31.89	31.55	-3	11,785	-0.03%
2020/12/29	2	30.68	6	30.67	30.60	-4	11,705	-0.03%
2020/12/28	13	31.90	13	32.24	31.45	0	11,649	0.00%
2020/12/25	12	31.57	14	31.34	31.60	-2	11,527	-0.02%
2020/12/24	3	31.47	9	31.49	31.30	-6	11,481	-0.05%
2020/12/23	3	31.35	19	30.89	31.10	-16	11,414	-0.14%
2020/12/22	2	30.73	20	30.98	30.00	-18	11,371	-0.16%
2020/12/21	10	29.79	21	29.55	30.50	-11	11,318	-0.10%
2020/12/18	20	30.44	13	30.42	30.30	7	11,252	0.06%
2020/12/17	3	30.20	0	0.00	30.40	3	11,232	0.03%
2020/12/16	1	30.50	2	30.63	30.50	-1	11,203	-0.01%
2020/12/15	2	30.25	2	30.35	30.10	0	11,195	0.00%
2020/12/14	74	31.01	2	31.18	31.10	72	11,158	0.65%
2020/12/11	42	30.70	31	31.14	30.75	11	11,187	0.10%
2020/12/10	10	31.79	25	31.55	31.80	-15	11,294	-0.13%
2020/12/09	33	32.43	7	32.49	32.25	26	11,269	0.23%
2020/12/08	32	32.17	35	32.08	32.35	-3	11,115	-0.03%
2020/12/07	13	30.68	4.5	30.42	30.35	8.5	10,796	0.08%
2020/12/04	7	31.08	43	31.20	30.90	-36	10,693	-0.34%
2020/12/03	57	31.39	6	31.33	30.70	51	10,603	0.48%
2020/12/02	50	31.47	15	30.95	31.00	35	10,529	0.33%
2020/12/01	63	31.98	14.4	31.88	32.30	48.6	10,377	0.47%
2020/11/30	19.4	30.99	0	0.00	30.80	19.4	10,174	0.19%
2020/11/27	50	31.42	34	31.74	31.60	16	10,085	0.16%
2020/11/26	39	31.86	39	31.71	31.60	0	9,960	0.00%
2020/11/25	44	32.47	46	32.58	32.90	-2	9,749	-0.02%
2020/11/24	123	33.24	54	33.30	32.35	69	9,307	0.74%	大買/
2020/11/23	428	35.85	429.6	35.38	34.45	-1.6	8,807	-0.02%	大買/大賣/
2020/11/20	198	34.29	197.9	34.29	34.25	0.1	7,540	0.00%	大買/大賣/
2020/11/19	10	30.29	60	30.36	32.05	-50	6,443	-0.78%
2020/11/18	16	29.07	29	28.90	29.15	-13	6,167	-0.21%
2020/11/17	50	28.99	35	28.96	28.85	15	6,083	0.25%
2020/11/16	10	27.80	49	28.04	28.10	-39	6,065	-0.64%
2020/11/13	52	27.75	54	27.71	27.75	-2	6,086	-0.03%
2020/11/12	66	28.56	32	28.40	27.65	34	6,186	0.55%
2020/11/11	1	27.40	0	0.00	27.25	1	6,147	0.02%
2020/11/10	19	27.76	7	27.92	27.50	12	6,138	0.20%
2020/11/09	21	28.21	21	28.05	28.30	0	6,107	0.00%
2020/11/06	20	29.48	81	28.94	28.75	-61	6,048	-1.01%
2020/11/05	10	28.73	5	28.60	28.75	5	6,016	0.08%
2020/11/04	54	29.31	52	28.91	28.55	2	5,975	0.03%
2020/11/03	72	28.73	21	28.95	28.90	51	5,809	0.88%
2020/11/02	24	28.29	16	28.24	28.15	8	5,899	0.14%
2020/10/30	64	29.47	112	29.44	28.85	-48	5,835	-0.82%	大賣/
2020/10/29	87	29.58	140	29.57	30.25	-53	5,724	-0.93%	大賣/
2020/10/28	257	30.56	209	30.57	29.60	48	5,549	0.86%	大買/大賣/
2020/10/27	51	29.22	46	29.17	29.00	5	4,977	0.10%
2020/10/26	380	28.61	316	28.87	29.60	64	4,874	1.31%	大買/大賣/
2020/10/23	119	27.97	260	27.93	28.15	-141	4,240	-3.32%	大買/大賣/鉅額交易
2020/10/22	867	26.84	3,360	26.59	25.60	-2,493	4,063	-61.35%	大買/大賣/鉅額交易
2020/10/21	2,770	27.19	9.6	26.95	27.20	2,760.4	4,189	65.89%	大買/鉅額交易
2020/10/19	0	0.00	2	24.45	24.40	-2	4,666	-0.04%
2020/10/16	5	24.60	5	24.25	24.15	0	4,769	0.00%
2020/10/13	0	0.00	1	24.30	24.50	-1	4,986	-0.02%
2020/10/12	54	25.53	45	24.72	24.80	9	5,011	0.18%
2020/10/07	10	24.45	11	24.55	24.30	-1	4,939	-0.02%
2020/10/05	1	22.95	0	0.00	23.15	1	5,164	0.02%
2020/09/30	0	0.00	2	23.00	23.15	-2	5,320	-0.04%
2020/09/29	2	22.90	0	0.00	22.65	2	5,670	0.04%
2020/09/28	0	0.00	7.3	22.90	22.90	-7.3	6,380	-0.11%
2020/09/25	1.3	22.45	0	0.00	22.30	1.3	6,705	0.02%
2020/09/24	1	23.80	4	23.68	23.50	-3	7,220	-0.04%
2020/09/23	1	24.25	0	0.00	24.15	1	7,308	0.01%
2020/09/22	4	24.15	0	0.00	24.10	4	7,451	0.05%
2020/09/21	1	24.85	5	25.30	24.75	-4	7,592	-0.05%
2020/09/18	0	0.00	1	25.05	25.45	-1	7,721	-0.01%
2020/09/17	7	25.21	2	25.48	25.15	5	7,869	0.06%
2020/09/16	4	25.35	2	25.75	25.10	2	8,419	0.02%
2020/09/15	27	26.56	38	26.43	26.25	-11	8,361	-0.13%
2020/09/14	1	25.30	9.3	25.48	26.60	-8.3	8,192	-0.10%
2020/09/11	1	24.20	1	24.35	24.20	0	8,199	0.00%
2020/09/09	1	23.95	3	24.60	24.70	-2	8,221	-0.02%
2020/09/07	3	24.65	2	24.85	24.20	1	8,243	0.01%
2020/09/04	1	24.35	2	24.38	24.65	-1	8,351	-0.01%
2020/09/03	22	25.01	6	25.03	24.70	16	8,335	0.19%
2020/09/02	1	25.50	15	25.45	25.25	-14	8,359	-0.17%
2020/08/31	5	23.70	0	0.00	23.75	5	8,304	0.06%
2020/08/28	3	24.25	4	24.74	24.20	-1	8,290	-0.01%
2020/08/27	14	24.43	0	0.00	24.45	14	8,356	0.17%
2020/08/26	0	0.00	1	25.20	24.85	-1	8,479	-0.01%
2020/08/25	2	24.73	5	24.61	24.75	-3	8,569	-0.04%
2020/08/24	2	24.45	5	24.24	24.45	-3	8,550	-0.04%
2020/08/21	3	24.33	8	24.29	24.60	-5	8,555	-0.06%
2020/08/20	12	23.76	25	24.14	23.85	-13	8,522	-0.15%
2020/08/19	0.3	26.00	5	26.20	26.00	-4.7	8,427	-0.06%
2020/08/18	24	26.46	10	26.23	26.20	14	8,396	0.17%
2020/08/17	5	28.30	23	28.25	28.40	-18	8,285	-0.22%
2020/08/14	17	27.68	10.6	27.46	27.80	6.4	8,243	0.08%
2020/08/13	1	27.10	2	27.30	26.85	-1	8,268	-0.01%
2020/08/12	1	26.50	9	26.57	26.90	-8	8,265	-0.10%
2020/08/11	11	27.23	1	26.65	26.80	10	8,280	0.12%
2020/08/10	12	28.25	6	28.04	27.90	6	8,278	0.07%
2020/08/07	2	28.15	6	28.14	28.10	-4	8,298	-0.05%
2020/08/06	28	30.04	138	30.11	28.65	-110	8,263	-1.33%	大賣/鉅額交易
2020/08/05	2	28.03	3	28.13	28.50	-1	8,069	-0.01%
2020/08/04	23	28.40	13.1	27.81	27.90	9.9	8,049	0.12%
2020/08/03	6	28.29	101	28.10	28.00	-95	8,009	-1.19%	大賣/
2020/07/31	3	28.00	5	27.80	27.80	-2	8,004	-0.02%
2020/07/30	5	28.48	10	28.05	28.30	-5	8,029	-0.06%
2020/07/29	6	27.40	18	27.08	27.25	-12	7,957	-0.15%
2020/07/28	20	28.54	30	28.23	27.40	-10	7,841	-0.13%
2020/07/27	46	31.94	53	32.02	30.40	-7	7,617	-0.09%
2020/07/24	104	31.51	105	31.17	32.10	-1	7,181	-0.01%	大買/大賣/
2020/07/23	247	29.05	7	29.06	29.20	240	6,628	3.62%	大買/鉅額交易
2020/07/22	5	29.86	0	0.00	29.60	5	6,567	0.08%
2020/07/21	9	29.18	5	29.26	29.40	4	6,486	0.06%
2020/07/20	3	26.28	1	26.10	27.45	2	6,394	0.03%
2020/07/17	7	29.23	7	28.47	27.40	0	6,359	0.00%
2020/07/16	0	0.00	24	28.08	28.15	-24	6,363	-0.38%
2020/07/15	1	28.00	4	28.45	27.50	-3	6,347	-0.05%
2020/07/14	1	28.50	43	28.09	27.90	-42	6,334	-0.66%
2020/07/13	33	29.01	22	27.80	29.60	11	6,287	0.17%
2020/07/10	67.1	29.35	27.2	28.62	28.95	39.9	6,155	0.65%
2020/07/09	15	32.32	51.2	31.79	31.40	-36.2	6,083	-0.59%
2020/07/08	52	33.87	24	33.75	33.00	28	5,942	0.47%
2020/07/07	140	34.42	975	33.60	34.20	-835	5,589	-14.94%	大買/大賣/鉅額交易
2020/07/06	818	32.00	2,205.9	30.65	32.15	-1,387.9	4,892	-28.37%	大買/大賣/鉅額交易
2020/07/03	2,217	29.24	98.7	28.55	29.25	2,118.3	4,582	46.23%	大買/鉅額交易
2020/07/02	7	26.60	9.7	26.60	26.60	-2.7	4,051	-0.07%
2020/07/01	3	23.10	13	23.79	24.20	-10	3,952	-0.25%
2020/06/30	3	22.40	29.6	23.24	22.00	-26.6	3,806	-0.70%
2020/06/29	38	23.59	32.2	23.56	23.60	5.8	3,652	0.16%
2020/06/24	33	23.86	104	23.99	23.80	-71	3,517	-2.02%	大賣/
2020/06/23	154	24.48	108	24.46	23.65	46	3,383	1.36%	大買/大賣/
2020/06/22	51	22.95	1	22.95	22.95	50	2,833	1.76%
2020/06/19	11	20.90	3	20.90	20.90	8	2,835	0.28%
2020/06/18	1	18.70	2	18.80	19.00	-1	2,799	-0.04%
2020/06/17	0	0.00	1.3	18.07	18.10	-1.3	2,732	-0.05%
2020/06/16	0	17.60	2	18.00	17.90	-2	2,761	-0.07%
2020/06/11	30	18.18	30	17.75	17.75	0	2,856	0.00%
2020/06/09	5	17.80	7	17.81	17.80	-2	2,916	-0.07%
2020/06/08	0.1	17.60	0	0.00	17.65	0.1	3,239	0.00%
2020/06/05	3	18.00	0	0.00	17.80	3	3,493	0.09%
2020/06/04	0	0.00	14	17.75	17.75	-14	3,498	-0.40%
2020/06/03	0	0.00	30	17.98	17.95	-30	3,504	-0.86%
2020/06/02	48	17.96	71	18.06	18.00	-23	3,450	-0.67%
2020/06/01	82	17.87	100.6	17.90	18.10	-18.6	3,347	-0.55%
2020/05/28	2	16.70	10	17.30	16.65	-8	3,311	-0.24%
2020/05/26	1	16.95	22	17.11	16.85	-21	3,346	-0.63%
2020/05/25	0	0.00	1	16.50	17.15	-1	3,435	-0.03%
2020/05/22	2	16.85	0	0.00	16.65	2	3,428	0.06%
2020/05/21	2	17.05	1	17.30	17.00	1	3,421	0.03%
2020/05/20	23	17.77	0	0.00	17.05	23	3,413	0.67%
2020/05/18	8	17.19	1	17.30	16.80	7	3,366	0.21%
2020/05/15	16	17.13	7	17.18	17.05	9	3,320	0.27%
2020/05/14	12	16.95	3	17.13	16.50	9	3,236	0.28%
2020/05/13	0	0.00	2	16.65	17.05	-2	3,205	-0.06%
2020/05/12	3	16.65	1	16.80	16.20	2	3,189	0.06%
2020/05/11	0	0.00	22	16.78	16.65	-22	3,177	-0.69%
2020/05/08	3	16.83	0	0.00	16.75	3	3,171	0.09%
2020/05/07	11	16.64	24	16.49	16.85	-13	3,161	-0.41%
2020/05/06	20	16.60	46	16.83	16.25	-26	3,159	-0.82%
2020/05/05	1	15.60	13	15.75	15.85	-12	3,111	-0.39%
2020/05/04	2	15.45	0	0.00	15.50	2	3,150	0.06%
2020/04/30	0	0.00	5	15.59	15.45	-5	3,152	-0.16%
2020/04/29	1.5	15.24	0	0.00	15.25	1.5	3,165	0.05%
2020/04/28	0	0.00	1	14.95	14.95	-1	3,156	-0.03%
2020/04/27	10	14.95	3	14.83	14.95	7	3,192	0.22%
2020/04/24	3	14.73	1	14.90	14.65	2	3,181	0.06%
2020/04/23	3	14.65	3	14.80	15.00	0	3,162	0.00%
2020/04/22	1	14.65	1	14.80	14.60	0	3,193	0.00%
2020/04/21	6	14.96	1	14.55	14.45	5	3,198	0.16%
2020/04/20	2	14.45	1	14.60	14.90	1	3,148	0.03%
2020/04/17	1	14.60	11.1	14.99	14.25	-10.1	3,128	-0.32%
2020/04/16	1	14.20	1	14.45	14.55	0	3,171	0.00%
2020/04/14	7	14.49	53	14.21	14.25	-46	3,270	-1.41%
2020/04/13	25	13.70	0	0.00	13.70	25	3,203	0.78%
2020/04/10	0	0.00	20	13.83	14.05	-20	3,200	-0.62%
2020/04/09	20	13.70	0	0.00	13.70	20	3,206	0.62%
2020/04/07	0	0.00	36	13.50	13.50	-36	3,161	-1.14%
2020/04/06	15	12.87	3	12.85	12.95	12	3,132	0.38%
2020/04/01	7	12.51	6	12.61	12.70	1	3,142	0.03%
2020/03/31	1	12.60	1	12.55	12.35	0	3,164	0.00%
2020/03/30	7	12.19	6	12.34	12.45	1	3,156	0.03%
2020/03/27	4	12.44	0	0.00	12.25	4	3,176	0.13%
2020/03/26	7	12.26	5	12.35	12.50	2	3,171	0.06%
2020/03/25	1	12.55	0	0.00	12.40	1	3,166	0.03%
2020/03/24	8	11.96	3	11.90	11.95	5	3,159	0.16%
2020/03/23	3	11.55	3	11.65	11.20	0	3,168	0.00%
2020/03/20	3.6	12.23	17	12.05	12.35	-13.4	3,270	-0.41%
2020/03/19	10	11.55	0	0.00	11.55	10	3,254	0.31%
2020/03/18	33	13.46	10	13.43	12.80	23	3,202	0.72%
2020/03/17	68	13.77	17	13.87	13.10	51	3,214	1.59%
2020/03/16	20	14.85	1	15.00	14.30	19	3,185	0.60%
2020/03/13	24	15.84	18	15.93	15.80	6	3,098	0.19%
2020/03/12	282	18.46	306	18.55	17.50	-24	2,996	-0.80%	大買/大賣/
2020/03/11	91	18.64	29	18.69	18.20	62	2,638	2.35%
2020/03/10	0	0.00	7	17.08	17.15	-7	2,373	-0.29%
2020/03/09	12	17.70	17.6	17.94	17.35	-5.6	2,341	-0.24%
2020/03/05	1	18.30	4	18.09	17.90	-3	2,305	-0.13%
2020/03/04	4	18.19	2	18.18	17.95	2	2,281	0.09%
2020/03/03	0	0.00	1	17.60	17.45	-1	2,253	-0.04%
2020/03/02	2	16.80	2	16.95	17.10	0	2,241	0.00%
2020/02/27	3	16.87	3	17.75	16.90	0	2,256	0.00%
2020/02/26	6	18.16	1	18.10	17.75	5	2,319	0.22%
2020/02/25	1	17.50	0	0.00	18.00	1	2,239	0.04%
2020/02/24	0	17.70	10	17.65	17.75	-10	2,263	-0.44%
2020/02/21	4.4	17.89	5	18.09	17.80	-0.6	2,299	-0.03%
2020/02/20	2	17.83	17	17.90	17.95	-15	2,447	-0.61%
2020/02/19	1	17.50	17	17.50	17.45	-16	2,537	-0.63%
2020/02/18	3	17.15	5	17.05	17.15	-2	2,530	-0.08%
2020/02/17	5	16.75	2	16.80	16.70	3	2,519	0.12%
2020/02/14	0	16.60	16	16.56	16.70	-16	2,539	-0.63%
2020/02/13	0	0.00	32	16.45	16.25	-32	2,535	-1.26%
2020/02/11	4	16.05	0	0.00	15.90	4	2,545	0.16%
2020/02/10	2	16.10	3	15.97	16.10	-1	2,563	-0.04%
2020/02/07	9	16.49	3	16.55	15.95	6	2,625	0.23%
2020/02/06	0	0.00	1	16.25	16.55	-1	2,710	-0.04%
2020/02/05	93	16.33	53	16.51	16.20	40	2,852	1.40%
2020/02/04	16	15.52	35.5	15.38	15.90	-19.5	2,865	-0.68%
2020/02/03	15	14.56	14	14.87	14.90	1	2,965	0.03%
2020/01/31	5	15.96	1	16.55	15.95	4	3,036	0.13%
2020/01/30	18	16.41	11	16.65	16.40	7	3,109	0.23%
2020/01/20	8	18.40	0	0.00	18.20	8	3,153	0.25%
2020/01/17	1	18.25	9	18.30	18.25	-8	3,259	-0.25%
2020/01/16	8	18.29	70	18.30	18.20	-62	3,353	-1.85%
2020/01/15	9	18.20	10	18.15	18.05	-1	3,567	-0.03%
2020/01/14	177	18.46	49	18.33	18.60	128	3,668	3.49%	大買/鉅額交易
2020/01/13	0	0.00	11	17.86	17.90	-11	3,796	-0.29%
2020/01/10	46	17.98	19	17.95	17.80	27	4,358	0.62%
2020/01/09	5	17.62	21	18.01	18.40	-16	4,449	-0.36%
2020/01/08	9	17.38	0	0.00	17.15	9	4,512	0.20%
2020/01/07	2	17.10	6	17.40	17.20	-4	4,716	-0.08%
2020/01/06	4	17.43	20	17.38	17.35	-16	4,967	-0.32%
2020/01/03	6	17.87	3	18.00	17.75	3	5,312	0.06%
2019/12/31	1	17.90	0	0.00	17.90	1	6,203	0.02%
2019/12/30	1	18.00	0	0.00	18.00	1	7,333	0.01%
2019/12/27	4	18.00	3	17.98	17.95	1	8,465	0.01%
2019/12/26	16	18.31	7	18.41	18.10	9	9,213	0.10%
2019/12/25	10	18.05	4	18.05	18.05	6	9,302	0.06%
2019/12/24	23	18.22	4	18.35	17.95	19	9,311	0.20%
2019/12/23	6	18.22	0.5	18.20	18.20	5.5	9,327	0.06%
2019/12/20	1	18.70	20	18.78	18.70	-19	9,328	-0.20%
2019/12/19	5.1	18.97	0	0.00	18.90	5.1	9,385	0.05%
2019/12/18	6	18.80	1	19.05	18.85	5	9,385	0.05%
2019/12/17	54	19.21	45	19.07	19.20	9	9,449	0.10%
2019/12/16	23.5	18.29	1	18.15	18.20	22.5	9,362	0.24%
2019/12/13	0	0.00	1	17.85	18.05	-1	9,373	-0.01%
2019/12/12	2	18.25	10	18.70	17.90	-8	9,555	-0.08%
2019/12/11	6	18.27	4	18.33	18.40	2	9,579	0.02%
2019/12/10	6	17.98	0	0.00	17.90	6	9,626	0.06%
2019/12/09	0	0.00	1	18.05	18.05	-1	9,659	-0.01%
2019/12/06	5	18.45	4	18.10	18.10	1	9,741	0.01%
2019/12/05	4	17.91	0.6	17.90	17.90	3.4	10,042	0.03%
2019/12/04	2	18.00	0	0.00	17.95	2	10,172	0.02%
2019/12/03	1	18.05	1	18.20	18.20	0	10,271	0.00%
2019/12/02	2	17.95	2	18.00	17.90	0	10,317	0.00%
2019/11/28	4	18.80	0	0.00	18.45	4	10,491	0.04%
2019/11/27	5	19.04	4	19.03	19.00	1	10,725	0.01%
2019/11/26	2	19.40	5	19.55	19.10	-3	10,760	-0.03%
2019/11/25	23	19.27	78	19.17	19.50	-55	10,826	-0.51%
2019/11/22	8	19.03	10	19.10	18.75	-2	10,773	-0.02%
2019/11/21	10	19.25	9	19.18	19.10	1	10,801	0.01%
2019/11/20	13	19.34	0	0.00	19.10	13	10,899	0.12%
2019/11/19	13	19.46	27	19.20	19.35	-14	10,952	-0.13%
2019/11/18	33	18.85	57	18.76	19.40	-24	11,015	-0.22%
2019/11/15	1	17.70	0	0.00	17.65	1	10,976	0.01%
2019/11/14	12	18.00	0	0.00	17.80	12	11,032	0.11%
2019/11/13	0	0.00	12	17.83	17.75	-12	11,060	-0.11%
2019/11/12	17	17.36	14	17.36	17.35	3	11,057	0.03%
2019/11/11	12.3	17.25	10	17.30	17.10	2.3	11,095	0.02%
2019/11/08	18	18.15	10	18.15	18.15	8	11,152	0.07%
2019/11/07	11	17.93	10	17.95	17.85	1	11,173	0.01%
2019/11/06	10	18.25	6.6	18.25	18.30	3.4	11,229	0.03%
2019/11/05	4.4	20.10	177	19.68	18.90	-172.6	11,211	-1.54%	大賣/鉅額交易
2019/11/04	187	21.03	132.2	21.21	20.75	54.8	11,288	0.49%	大買/大賣/
2019/10/23	1	12.75	22	12.66	12.75	-21	11,215	-0.19%
2019/10/22	6	12.78	5	12.78	12.60	1	11,234	0.01%
2019/10/21	6	13.15	335	13.01	12.85	-329	11,267	-2.92%	大賣/鉅額交易
2019/10/18	11	13.49	104	13.50	13.40	-93	11,359	-0.82%	大賣/
2019/10/17	13	13.49	3	13.58	13.55	10	11,532	0.09%
2019/10/16	7	13.71	7	13.83	13.60	0	11,948	0.00%
2019/10/15	0	0.00	22	13.65	13.55	-22	11,954	-0.18%
2019/10/14	25	13.98	107	13.74	13.60	-82	12,085	-0.68%	大賣/
2019/10/09	103	14.10	22	14.20	14.30	81	12,259	0.66%	大買/
2019/10/08	4	14.38	12	14.27	14.10	-8	12,546	-0.06%
2019/10/07	648	14.71	71	14.64	14.30	577	12,384	4.66%	大買/鉅額交易
2019/10/04	13	13.88	33	13.94	14.00	-20	11,820	-0.17%
2019/10/03	9	13.83	232	13.73	13.70	-223	11,663	-1.91%	大賣/鉅額交易
2019/10/02	38	13.68	38	13.88	14.00	0	11,503	0.00%
2019/10/01	18	13.82	47	13.85	13.50	-29	11,294	-0.26%
2019/09/27	24	13.74	86	13.88	13.45	-62	11,058	-0.56%
2019/09/26	45	14.47	24.2	14.45	14.25	20.8	10,717	0.19%
2019/09/25	100	14.39	70	14.18	14.50	30	10,322	0.29%
2019/09/24	1,208.2	14.68	1,222	14.67	14.30	-13.8	9,829	-0.14%	大買/大賣/
2019/09/23	845	13.83	910	13.56	14.00	-65	8,719	-0.75%	大買/大賣/
2019/09/20	604	12.53	296	12.69	12.85	308	7,590	4.06%	大買/大賣/鉅額交易
2019/09/19	29	11.44	37	11.49	11.70	-8	6,828	-0.12%
2019/09/18	0	0.00	8	11.30	11.20	-8	6,718	-0.12%
2019/09/17	13	11.30	15	11.27	11.25	-2	6,714	-0.03%
2019/09/16	4	11.36	12	11.35	11.25	-8	6,689	-0.12%
2019/09/12	7	11.50	2	11.45	11.40	5	6,679	0.07%
2019/09/11	0	0.00	5	11.50	11.35	-5	6,622	-0.08%
2019/09/10	57	11.49	10	11.63	11.35	47	6,614	0.71%
2019/09/09	17	11.65	1	11.60	11.80	16	6,543	0.24%
2019/09/06	1	11.70	0	0.00	11.70	1	6,571	0.02%
2019/09/05	17	12.22	38	12.04	11.75	-21	6,568	-0.32%
2019/09/04	2	11.50	0	0.00	11.90	2	6,586	0.03%
2019/09/03	15	11.60	0	0.00	11.45	15	6,510	0.23%
2019/09/02	34	11.58	1	11.60	11.60	33	6,438	0.51%
2019/08/30	6	11.56	51	11.55	11.55	-45	6,404	-0.70%
2019/08/29	39	11.84	33	12.00	11.70	6	6,326	0.09%
2019/08/28	8	11.58	5	11.63	11.55	3	5,999	0.05%
2019/08/27	22	11.64	15	11.53	11.45	7	5,865	0.12%
2019/08/26	5	11.50	0	0.00	11.35	5	5,777	0.09%
2019/08/23	0	0.00	6	11.64	11.50	-6	5,731	-0.10%
2019/08/22	13	11.58	1	11.45	11.40	12	5,660	0.21%
2019/08/21	81	11.95	51	11.91	11.65	30	5,538	0.54%
2019/08/19	9	11.63	4	11.50	11.55	5	5,280	0.09%
2019/08/16	1	11.25	10	11.32	11.30	-9	5,185	-0.17%
2019/08/15	3	11.22	17	11.13	11.10	-14	5,133	-0.27%
2019/08/14	13	11.60	48	11.50	11.30	-35	5,099	-0.69%
2019/08/13	37	11.35	16	11.33	11.30	21	4,980	0.42%
2019/08/12	26	11.67	74	11.53	11.80	-48	4,881	-0.98%
2019/08/08	56	10.95	6	10.64	11.05	50	4,652	1.07%
2019/08/07	6	10.25	3	10.05	10.05	3	4,580	0.07%
2019/08/06	2	10.60	46	10.37	10.50	-44	4,524	-0.97%
2019/08/05	8	10.86	23	10.86	10.60	-15	4,498	-0.33%
2019/08/02	22	11.17	14	11.07	10.90	8	4,487	0.18%
2019/08/01	18	11.40	5	11.55	11.20	13	4,462	0.29%
2019/07/30	8	11.15	12	11.29	11.05	-4	4,383	-0.09%
2019/07/29	22	11.56	14	11.61	11.50	8	4,347	0.18%
2019/07/26	43	12.22	10	11.76	11.65	33	4,311	0.77%
2019/07/25	24	11.99	12	11.91	12.10	12	4,237	0.28%
2019/07/24	32	11.78	21	11.78	11.90	11	4,191	0.26%
2019/07/23	37	11.98	3	11.95	11.75	34	4,095	0.83%
2019/07/22	39	12.48	59	12.49	12.20	-20	3,954	-0.51%
2019/07/19	18	12.57	23	12.48	12.50	-5	3,741	-0.13%
2019/07/18	101	12.28	154	12.22	11.90	-53	3,469	-1.53%	大買/大賣/
2019/07/17	40	11.39	60	11.35	11.70	-20	2,972	-0.67%
2019/07/16	146	11.23	27	11.15	11.20	119	2,851	4.17%	大買/鉅額交易
2019/07/15	71	10.59	67	10.60	11.10	4	2,618	0.15%
2019/07/12	36	10.09	112	9.82	10.20	-76	2,193	-3.47%	大賣/
2019/07/11	20	9.21	30	9.24	9.30	-10	1,790	-0.56%
2019/07/10	1	9.14	0	0.00	9.14	1	1,792	0.06%
2019/07/09	30	9.21	0	0.00	9.17	30	1,788	1.68%
2019/07/08	34	9.45	7	9.50	9.43	27	1,772	1.52%
2019/07/05	3	9.55	0	0.00	9.53	3	1,774	0.17%
2019/07/04	4	9.42	1	9.62	9.69	3	1,754	0.17%
2019/07/03	0	0.00	1	9.53	9.40	-1	1,737	-0.06%
2019/07/02	1	9.54	1	9.57	9.53	0	1,733	0.00%
2019/07/01	0	0.00	5	9.45	9.41	-5	1,744	-0.29%
2019/06/28	26	9.39	57	9.35	9.37	-31	1,748	-1.77%
2019/06/27	36	9.31	30	9.31	9.26	6	1,747	0.34%
2019/06/26	0	0.00	20	9.25	9.20	-20	1,778	-1.12%
2019/06/25	50	9.16	0	0.00	9.16	50	1,843	2.71%
2019/06/21	1	9.51	0	0.00	9.53	1	1,939	0.05%
2019/06/19	0	0.00	1	9.61	9.70	-1	2,240	-0.04%
2019/06/14	2	9.72	2	9.83	9.66	0	2,225	0.00%
2019/06/13	2	9.57	0	0.00	9.53	2	2,158	0.09%
2019/06/12	24	9.69	30	9.77	9.91	-6	2,123	-0.28%
2019/06/11	5	9.35	0	0.00	9.29	5	1,912	0.26%
2019/06/10	0	0.00	50	9.28	9.20	-50	1,912	-2.61%
2019/06/05	0	0.00	12	9.32	9.24	-12	1,899	-0.63%
2019/05/30	1	9.51	0	0.00	9.39	1	1,910	0.05%
2019/05/28	0	0.00	5	9.38	9.31	-5	1,906	-0.26%
2019/05/27	13	9.37	0	0.00	9.27	13	1,905	0.68%
2019/05/24	2	9.09	4	9.34	9.38	-2	1,913	-0.10%
2019/05/22	0	0.00	20	8.85	8.85	-20	1,987	-1.01%
2019/05/21	1	8.90	3	8.80	8.90	-2	2,011	-0.10%
2019/05/20	2	8.82	0.1	8.95	8.59	1.9	2,111	0.09%
2019/05/17	5	9.28	0	0.00	9.12	5	2,087	0.24%
2019/05/16	6	9.27	2	9.47	9.30	4	2,089	0.19%
2019/05/15	1	9.54	0	0.00	9.53	1	2,091	0.05%
2019/05/14	1.1	9.20	3	9.56	9.69	-1.9	2,084	-0.09%
2019/05/13	2	9.34	2	9.21	9.16	0	2,069	0.00%
2019/05/10	1	9.50	1	9.86	9.46	0	2,047	0.00%
2019/05/09	4	9.67	1	10.05	9.61	3	2,029	0.15%
2019/05/06	0	0.00	6	10.23	10.05	-6	1,955	-0.31%
2019/05/03	9	10.59	0	0.00	10.55	9	1,912	0.47%
2019/04/24	0	0.00	20	12.63	12.55	-20	1,703	-1.17%
2019/04/23	23	12.71	4	12.70	12.70	19	1,702	1.12%
2019/04/22	20	12.60	0	0.00	12.50	20	1,691	1.18%
2019/04/19	2	12.65	2	12.60	12.70	0	1,680	0.00%
2019/04/18	0	0.00	8	12.70	12.65	-8	1,673	-0.48%
2019/04/16	0	0.00	1	12.90	13.15	-1	1,651	-0.06%
2019/04/15	0	0.00	5	12.80	12.70	-5	1,642	-0.30%
2019/04/12	3	12.72	2.1	12.60	12.60	0.9	1,867	0.05%
2019/04/11	7	13.04	0	0.00	13.00	7	1,851	0.38%
2019/04/09	0	0.00	5	13.50	13.35	-5	1,836	-0.27%
2019/04/08	0	0.00	10	13.50	13.50	-10	1,825	-0.55%
2019/04/03	31	13.60	11	13.40	13.45	20	1,809	1.11%
2019/04/02	0	13.25	3	13.25	13.35	-3	1,783	-0.17%
2019/04/01	10	13.40	4	13.55	13.35	6	1,765	0.34%
2019/03/29	2	13.55	10	13.65	13.55	-8	1,741	-0.46%
2019/03/28	32	13.51	123	13.78	13.55	-91	1,703	-5.34%	大賣/
2019/03/27	15	13.88	51	13.90	13.95	-36	1,625	-2.21%
2019/03/26	26	13.88	4	13.60	13.50	22	1,579	1.39%
2019/03/25	21.1	13.70	37	13.99	13.65	-15.9	1,506	-1.06%
2019/03/22	164	13.83	26	13.64	13.90	138	1,391	9.91%	大買/鉅額交易
2019/03/21	0	0.00	1	12.70	12.70	-1	1,257	-0.08%
2019/03/19	1	12.80	24	12.89	12.85	-23	1,266	-1.82%
2019/03/13	2	12.53	0	0.00	12.50	2	1,323	0.15%
2019/03/06	0	12.55	3	12.65	12.50	-3	1,371	-0.22%
2019/03/05	2	12.70	5	12.75	12.55	-3	1,381	-0.22%
2019/03/04	2	12.45	2	12.40	12.45	0	1,361	0.00%
2019/02/27	1	12.60	1	12.55	12.50	0	1,357	0.00%
2019/02/26	0	0.00	1	12.60	12.60	-1	1,351	-0.07%
2019/02/25	2	12.75	4	12.69	12.70	-2	1,347	-0.15%
2019/02/22	29	12.93	18	13.00	12.90	11	1,320	0.83%
2019/02/21	11	12.95	8	12.89	12.95	3	1,247	0.24%
2019/02/20	0	0.00	25	12.43	12.35	-25	1,207	-2.07%
2019/02/19	41	12.76	24	12.72	12.60	17	1,182	1.44%
2019/02/15	10	12.05	0	0.00	11.65	10	1,069	0.93%
2019/02/13	0	0.00	2	11.75	11.65	-2	1,086	-0.18%
2019/02/12	1	11.50	1	11.55	11.50	0	1,077	0.00%
2019/01/30	1	11.45	0	0.00	11.35	1	1,076	0.09%
2019/01/28	2	11.65	0	0.00	11.65	2	1,074	0.19%
2019/01/25	0	0.00	2	11.70	11.65	-2	1,079	-0.19%
2019/01/24	0	0.00	6	11.71	11.50	-6	1,083	-0.55%
2019/01/23	0	0.00	3	11.43	11.45	-3	1,084	-0.28%
2019/01/22	2	11.48	0	0.00	11.45	2	1,089	0.18%
2019/01/21	8	11.74	0	0.00	11.75	8	1,089	0.73%
2019/01/18	0	0.00	2	11.80	12.00	-2	1,103	-0.18%
2019/01/17	0	0.00	1	11.60	11.45	-1	1,109	-0.09%
2019/01/16	0	0.00	3	11.60	11.55	-3	1,110	-0.27%
2019/01/11	7	11.90	9	11.80	11.75	-2	1,107	-0.18%
2019/01/10	2	11.78	3	11.80	11.80	-1	1,104	-0.09%
2019/01/04	6	11.72	3	11.78	11.70	3	1,128	0.27%
2018/12/27	2	11.25	0	0.00	11.05	2	906	0.22%
2018/12/19	3	11.80	1	11.70	11.65	2	900	0.22%
2018/12/17	0	0.00	1	12.00	11.85	-1	895	-0.11%
2018/12/14	14	12.66	23	12.64	12.20	-9	879	-1.02%
2018/12/13	4	12.45	0	0.00	12.45	4	801	0.50%
2018/12/12	0	0.00	2	12.00	12.00	-2	789	-0.25%
2018/12/11	36	12.23	53	12.18	12.10	-17	775	-2.19%
2018/12/07	0	0.00	5	11.80	11.85	-5	729	-0.69%
2018/12/06	55	12.11	41	12.25	11.60	14	729	1.92%
2018/12/04	0	0.00	20	11.90	11.90	-20	678	-2.95%
2018/11/30	0	0.00	3	11.55	11.50	-3	666	-0.45%
2018/11/28	3	11.60	7	11.64	11.65	-4	621	-0.64%
2018/11/22	2	10.55	10	10.55	10.55	-8	596	-1.34%
2018/11/21	0	0.00	2	10.60	10.55	-2	594	-0.34%
2018/11/14	0	0.00	3	10.35	10.50	-3	567	-0.53%
2018/11/13	3	10.40	2	10.10	10.00	1	557	0.18%
2018/11/12	2	10.30	0	0.00	10.30	2	520	0.38%
2018/11/02	0	0.00	10	9.90	9.90	-10	575	-1.74%
2018/11/01	0	0.00	10	9.61	9.60	-10	574	-1.74%
2018/10/31	0	0.00	20	9.24	9.24	-20	566	-3.53%
2018/10/29	2	9.08	0	0.00	9.10	2	567	0.35%
2018/10/26	1	9.00	0	0.00	9.03	1	569	0.18%
2018/10/25	2	9.57	0	0.00	9.54	2	552	0.36%
2018/10/23	0	0.00	9	10.40	10.25	-9	545	-1.65%
2018/10/19	0	0.00	1	10.25	10.35	-1	548	-0.18%
2018/10/18	0	0.00	1	10.45	10.55	-1	546	-0.18%
2018/10/15	3	10.43	1	10.60	10.40	2	561	0.36%
2018/10/12	9	10.11	2	9.95	10.25	7	567	1.23%
2018/10/11	3	10.75	1	10.80	10.75	2	581	0.34%
2018/10/09	0	0.00	1	12.15	11.90	-1	576	-0.17%
2018/10/03	0	0.00	1	12.80	12.90	-1	617	-0.16%
2018/09/20	1	12.35	0	0.00	12.25	1	863	0.12%
2018/09/14	2	11.90	0	0.00	12.00	2	1,217	0.16%
2018/09/13	0	0.00	5	11.75	11.80	-5	1,263	-0.40%
2018/09/07	1	13.00	0	0.00	12.50	1	1,391	0.07%
2018/09/06	0	0.00	2	13.05	13.00	-2	1,384	-0.14%
2018/08/30	5	13.25	0	0.00	13.30	5	1,601	0.31%
2018/08/24	5	13.15	0	0.00	13.10	5	1,757	0.28%
2018/08/20	2	13.15	2	13.10	13.05	0	1,844	0.00%
2018/08/15	2	13.05	2	13.15	13.30	0	1,904	0.00%
2018/08/14	7	13.17	6	13.28	13.25	1	1,930	0.05%
2018/08/13	30	13.53	16	13.57	13.55	14	1,937	0.72%
2018/08/07	0	0.00	4	14.15	14.20	-4	1,925	-0.21%
2018/08/06	18	14.24	10	14.20	14.20	8	1,940	0.41%
2018/07/30	5	14.25	0	0.00	14.05	5	1,950	0.26%
2018/07/25	0	0.00	20	14.05	14.05	-20	1,960	-1.02%
2018/07/24	0	0.00	80.2	13.97	14.00	-80.2	1,971	-4.07%
2018/07/20	0	0.00	3	14.10	14.05	-3	1,979	-0.15%
2018/07/19	5	14.40	33	14.22	14.20	-28	1,978	-1.42%
2018/07/18	0	0.00	30	14.36	14.30	-30	1,985	-1.51%
2018/07/16	9	14.66	1	14.65	14.55	8	1,946	0.41%
2018/07/13	11	14.81	1	14.70	14.70	10	1,946	0.51%
2018/07/12	25	14.67	8	14.70	14.70	17	1,939	0.88%
2018/07/11	8	14.76	5	14.75	14.75	3	1,937	0.15%
2018/07/10	30	14.78	17	14.77	14.80	13	1,929	0.67%
2018/07/09	5	14.85	5	15.15	15.15	0	1,927	0.00%
2018/07/06	22	14.95	120	14.96	14.95	-98	1,934	-5.07%	大賣/
2018/07/05	90	15.37	88	15.34	15.10	2	1,923	0.10%
2018/07/04	9	16.22	10	16.15	16.05	-1	1,902	-0.05%
2018/07/03	19	16.41	50	16.47	16.40	-31	1,914	-1.62%
2018/07/02	53	16.43	6	16.47	16.45	47	1,871	2.51%
2018/06/29	43	16.12	22	16.05	16.00	21	1,812	1.16%
2018/06/28	55	16.19	61	16.36	16.05	-6	1,804	-0.33%
2018/06/27	118	16.62	76	16.61	16.40	42	1,795	2.34%	大買/
2018/06/26	45	16.71	60	16.36	16.70	-15	1,615	-0.93%
2018/06/25	58	15.88	10	15.70	15.70	48	1,550	3.10%
2018/06/22	5	15.87	2	15.95	16.00	3	1,549	0.19%
2018/06/21	0	0.00	20	15.70	15.85	-20	1,529	-1.31%
2018/06/20	0	0.00	1	15.55	15.60	-1	1,514	-0.07%
2018/06/19	2	16.10	2	15.50	15.50	0	1,510	0.00%
2018/06/15	21	15.64	7	15.83	15.65	14	1,441	0.97%
2018/06/14	5	15.65	18	15.66	15.70	-13	1,450	-0.90%
2018/06/13	0	0.00	1	16.00	15.60	-1	1,458	-0.07%
2018/06/12	20	16.00	30	15.98	16.10	-10	1,440	-0.69%
2018/06/11	65	15.70	35	15.89	16.10	30	1,408	2.13%
2018/06/08	30	15.37	0	0.00	15.35	30	1,349	2.22%
2018/06/07	21	15.33	0	0.00	15.45	21	1,361	1.54%
2018/06/06	122	15.53	144	15.44	15.70	-22	1,356	-1.62%	大買/大賣/
2018/06/05	5	15.00	0	0.00	14.90	5	1,289	0.39%
2018/06/04	1	15.20	1	15.00	15.05	0	1,320	0.00%
2018/06/01	0	0.00	20	14.75	14.75	-20	1,305	-1.53%
2018/05/30	0	0.00	2	14.65	14.80	-2	1,309	-0.15%
2018/05/25	29	14.53	0	0.00	14.50	29	1,254	2.31%
2018/05/24	2	14.53	0	0.00	14.55	2	1,257	0.16%
2018/05/23	33	14.30	16	14.55	14.65	17	1,264	1.34%
2018/05/22	38	14.51	10	14.50	14.50	28	1,228	2.28%
2018/05/21	4	14.69	0	0.00	14.70	4	1,213	0.33%
2018/05/18	13	13.75	8	13.76	13.75	5	1,209	0.41%
2018/05/17	4	13.55	2	13.70	13.55	2	1,235	0.16%
2018/05/16	14	13.56	0	0.00	13.60	14	1,261	1.11%
2018/05/14	40	14.19	0	0.00	14.25	40	1,369	2.92%
2018/05/11	2	13.90	0	0.00	13.90	2	1,388	0.14%
2018/05/02	0	0.00	2	13.75	13.85	-2	1,973	-0.10%
2018/04/30	3	13.22	2	13.35	13.50	1	1,995	0.05%
2018/04/26	4	13.55	14	13.44	13.35	-10	2,098	-0.48%
2018/04/25	10	13.45	8	13.56	13.60	2	2,125	0.09%
2018/04/24	6	14.13	0	0.00	13.85	6	2,308	0.26%
2018/04/23	1	14.65	4	14.55	14.55	-3	2,421	-0.12%
2018/04/20	6	14.50	0	0.00	14.40	6	2,423	0.25%
2018/04/18	0	0.00	4	14.55	14.50	-4	2,425	-0.16%
2018/04/17	2	14.40	2	14.65	14.35	0	2,417	0.00%
2018/04/16	4	14.53	4	14.68	14.60	0	2,454	0.00%
2018/04/13	4	14.65	6	14.70	14.70	-2	2,448	-0.08%
2018/04/12	6	14.49	4	14.55	14.50	2	2,460	0.08%
2018/04/11	7	14.44	2	14.65	14.35	5	2,474	0.20%
2018/04/10	4	14.63	6	14.82	14.60	-2	2,514	-0.08%
2018/04/09	4	14.83	0	0.00	14.70	4	2,514	0.16%
2018/04/03	1	15.05	0	0.00	15.00	1	2,520	0.04%
2018/04/02	13	15.09	0	0.00	15.05	13	2,535	0.51%
2018/03/31	2	15.20	0	0.00	15.20	2	2,544	0.08%
2018/03/30	0	0.00	5	15.28	15.30	-5	2,551	-0.20%
2018/03/29	6	15.32	5	15.37	15.25	1	2,546	0.04%
2018/03/27	0	0.00	2	15.40	15.25	-2	2,535	-0.08%
2018/03/26	4	15.33	0	0.00	15.20	4	2,527	0.16%
2018/03/23	2	15.53	0	0.00	15.50	2	2,535	0.08%
2018/03/21	10	16.20	0	0.00	16.00	10	2,662	0.38%
2018/03/20	20	16.10	0	0.00	16.05	20	2,668	0.75%
2018/03/16	4	16.10	2	16.15	16.05	2	2,714	0.07%
2018/03/15	0	0.00	3	16.45	16.25	-3	2,708	-0.11%
2018/03/14	2	16.40	2	16.55	16.40	0	2,725	0.00%
2018/03/13	2	16.45	0	0.00	16.50	2	2,736	0.07%
2018/03/12	2	16.50	3	16.63	16.50	-1	2,734	-0.04%
2018/03/09	1	17.55	0	0.00	17.00	1	2,732	0.04%
2018/03/08	1	16.95	2	17.00	17.00	-1	2,705	-0.04%
2018/03/07	0	0.00	10	16.35	16.35	-10	2,684	-0.37%
2018/03/06	0	0.00	3	16.45	16.35	-3	2,739	-0.11%
2018/02/22	1	16.45	1	16.60	16.50	0	3,188	0.00%
2018/02/09	4	15.21	1	15.25	15.25	3	3,413	0.09%
2018/02/08	1	15.95	0	0.00	15.80	1	3,431	0.03%
2018/02/07	7	16.49	3	16.50	16.20	4	3,535	0.11%
2018/02/06	18	16.93	1	15.75	16.10	17	3,581	0.47%
2018/02/05	8	16.70	6	16.83	17.45	2	3,626	0.06%
2018/02/02	5	18.05	0	0.00	17.90	5	3,721	0.13%
2018/02/01	0	0.00	1	18.45	17.95	-1	3,904	-0.03%
2018/01/31	5	18.16	11	18.10	18.25	-6	4,140	-0.14%
2018/01/30	6	18.78	10	18.39	18.25	-4	4,157	-0.10%
2018/01/29	1	19.05	0	0.00	18.50	1	4,104	0.02%
2018/01/26	0	0.00	17	19.25	19.05	-17	4,072	-0.42%
2018/01/25	15	19.31	52	19.43	19.15	-37	4,038	-0.92%
2018/01/22	0	0.00	4	18.23	18.35	-4	3,878	-0.10%
2018/01/19	1	17.90	2	17.93	18.20	-1	4,186	-0.02%
2018/01/18	23	18.27	32	18.64	18.20	-9	4,325	-0.21%
2018/01/17	28	17.81	19	17.57	18.05	9	4,223	0.21%
2018/01/16	0	0.00	11	16.80	16.85	-11	4,138	-0.27%
2018/01/15	2	16.55	0	0.00	16.55	2	4,169	0.05%
2018/01/10	4	16.53	2	16.60	16.45	2	4,256	0.05%
2018/01/08	2	17.05	0	0.00	17.00	2	4,320	0.05%
2018/01/04	2	17.50	2	17.35	17.50	0	4,645	0.00%
2018/01/03	3	17.05	0	0.00	17.00	3	4,588	0.07%
2018/01/02	2	17.25	0	0.00	17.25	2	4,582	0.04%