揚智 (3041)-永豐金-市政券商分點個股進出

台股 » 個股 » 揚智 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚智

(3041)

股價
28.30
漲跌
▲0.80
漲幅
+2.91%
成交量
574張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	27.55	8	27.43	27.50	-8	998	-0.80%
2024/11/18	1	27.50	3	27.57	27.35	-2	1,002	-0.20%
2024/11/15	0	0.00	3	27.85	27.70	-3	1,010	-0.30%
2024/11/14	5	27.88	1	27.60	27.50	4	1,010	0.40%
2024/11/13	6.5	28.47	3	28.58	28.65	3.5	1,014	0.35%
2024/11/12	11.5	27.42	12	27.20	27.20	-0.5	1,019	-0.05%
2024/11/11	1.7	30.16	0	0.00	30.00	1.7	1,022	0.16%
2024/10/30	2	19.40	1	19.25	19.75	1	1,012	0.10%
2024/10/29	1	19.75	0	0.00	19.70	1	994	0.10%
2024/10/28	0	0.00	2	19.75	19.95	-2	986	-0.20%
2024/10/25	2	20.08	0	20.15	20.20	2	978	0.20%
2024/10/24	0	0.00	1	20.20	20.15	-1	978	-0.10%
2024/10/23	2.4	21.18	0	21.05	20.75	2.4	969	0.25%
2024/10/22	0	0.00	0	20.88	21.20	0	957	0.00%
2024/10/21	0	0.00	0	20.85	20.75	0	954	0.00%
2024/10/18	0	0.00	3	20.85	20.50	-3	972	-0.31%
2024/10/17	10	21.20	0	0.00	21.20	10	971	1.03%
2024/10/16	0	0.00	0	21.05	20.85	0	989	0.00%
2024/10/15	10	21.40	0	21.35	21.05	10	991	1.01%
2024/10/14	0	0.00	2	20.60	21.30	-2	991	-0.20%
2024/10/11	3.1	20.85	0	21.14	20.90	3.1	992	0.31%
2024/10/07	0	0.00	6	22.60	22.45	-6	978	-0.61%
2024/10/04	0	0.00	3.1	22.82	22.90	-3.1	977	-0.32%
2024/10/01	0	22.95	2	22.85	22.85	-2	987	-0.20%
2024/09/30	18	22.99	0	0.00	23.10	18	997	1.81%
2024/09/27	12	23.33	11.1	23.94	23.65	0.9	939	0.10%
2024/09/26	0	0.00	1.1	21.90	21.90	-1.1	775	-0.15%
2024/09/25	0	20.00	0	0.00	19.95	0	762	0.00%
2024/09/24	0.1	19.40	0	0.00	19.50	0.1	767	0.01%
2024/09/23	0	0.00	1.3	19.36	19.35	-1.3	772	-0.16%
2024/09/19	0	19.15	0	0.00	19.05	0	796	0.00%
2024/09/18	1.1	19.14	0	0.00	19.10	1.1	816	0.14%
2024/09/16	0.1	19.20	0	0.00	19.30	0.1	836	0.01%
2024/09/13	0	18.95	0	0.00	19.00	0	870	0.00%
2024/09/11	2	18.35	0.1	18.40	18.30	2	1,038	0.19%
2024/09/10	0	0.00	5	18.25	18.30	-5	1,134	-0.44%
2024/09/09	0	0.00	1	18.50	18.80	-1	1,140	-0.09%
2024/09/04	0.3	18.53	0	0.00	18.40	0.3	1,162	0.03%
2024/09/03	0.1	19.60	0.3	19.80	19.35	-0.2	1,163	-0.02%
2024/09/02	0.7	20.20	0	0.00	19.90	0.7	1,166	0.06%
2024/08/28	0.2	19.70	0	0.00	19.65	0.2	1,195	0.02%
2024/08/27	0	0.00	9	19.70	19.70	-9	1,207	-0.75%
2024/08/23	0.1	19.95	0	0.00	19.90	0.1	1,273	0.00%
2024/08/20	3	20.00	0	0.00	19.80	3	1,350	0.22%
2024/08/16	0.1	19.80	0	0.00	19.70	0.1	1,366	0.00%
2024/08/09	1	19.30	0	0.00	19.10	1	1,406	0.07%
2024/08/08	2.1	19.00	1	18.70	19.00	1.1	1,416	0.08%
2024/08/07	0.3	19.25	0.5	19.53	19.25	-0.2	1,438	-0.01%
2024/08/06	2.1	17.98	0	0.00	17.80	2.1	1,476	0.14%
2024/08/05	2.1	19.16	10.6	18.40	18.30	-8.5	1,581	-0.54%
2024/08/02	3.1	20.38	1.8	20.64	20.30	1.3	1,556	0.08%
2024/08/01	0	0.00	0.2	21.26	21.15	-0.2	1,556	-0.01%
2024/07/30	0	0.00	0	21.00	20.90	0	1,572	0.00%
2024/07/29	4.4	20.31	7.6	20.48	20.00	-3.2	1,595	-0.20%
2024/07/26	4.2	20.75	1	20.85	20.80	3.3	1,599	0.20%
2024/07/23	0.2	21.46	0	21.60	21.30	0.2	1,599	0.01%
2024/07/22	1.3	21.25	0	0.00	21.20	1.3	1,602	0.08%
2024/07/19	1	22.00	28.7	22.14	21.90	-27.7	1,593	-1.74%
2024/07/18	0.1	23.05	0	0.00	22.85	0.1	1,573	0.00%
2024/07/17	1	23.10	0	0.00	23.35	1	1,567	0.06%
2024/07/16	2	22.75	0	0.00	22.65	2	1,560	0.13%
2024/07/15	0	0.00	12	22.45	22.40	-12	1,577	-0.76%
2024/07/12	4	23.03	3	22.90	22.90	1	1,581	0.06%
2024/07/11	24	23.19	1	23.40	23.15	23	1,586	1.45%
2024/07/10	0	0.00	1	22.90	22.60	-1	1,593	-0.06%
2024/07/09	2.1	22.31	3	22.60	22.60	-0.9	1,604	-0.06%
2024/07/08	1	23.00	1	22.90	22.90	0	1,606	0.00%
2024/07/05	2	23.55	9	23.52	23.55	-7	1,608	-0.44%
2024/07/04	1	23.10	3	23.33	23.20	-2	1,597	-0.13%
2024/07/03	1	22.55	31	22.50	22.55	-30	1,606	-1.87%
2024/07/02	1.1	21.82	5	22.00	22.00	-3.9	1,616	-0.24%
2024/07/01	5	22.30	6	22.40	22.30	-1	1,619	-0.06%
2024/06/27	1	22.25	0	0.00	22.05	1	1,660	0.06%
2024/06/26	0.1	22.30	1	22.45	22.00	-0.9	1,682	-0.05%
2024/06/25	1	21.90	31	22.05	22.45	-30	1,712	-1.75%
2024/06/24	2.1	22.40	19	22.30	22.30	-16.9	1,737	-0.97%
2024/06/21	4	22.78	4.2	22.91	22.80	-0.2	1,787	-0.01%
2024/06/20	8	23.07	1	23.40	23.15	7	1,827	0.38%
2024/06/19	9	23.88	24	24.40	23.40	-15	1,915	-0.78%
2024/06/18	23.2	24.33	3	23.82	23.80	20.2	2,305	0.87%
2024/06/17	12.1	23.29	27.2	23.61	24.10	-15.1	2,372	-0.64%
2024/06/14	4	21.88	0	0.00	21.95	4	2,696	0.15%
2024/06/13	10	21.50	0	0.00	21.75	10	2,765	0.36%
2024/06/12	0.2	21.43	0	0.00	21.20	0.2	2,780	0.01%
2024/06/11	0	21.74	10	21.65	21.70	-10	2,869	-0.35%
2024/06/07	0.1	21.65	0	0.00	21.90	0.1	2,908	0.00%
2024/06/05	0.2	21.42	0	0.00	21.45	0.2	3,018	0.01%
2024/06/04	1.1	21.94	0.4	22.19	21.70	0.7	3,115	0.02%
2024/06/03	0	0.00	1.2	22.33	22.30	-1.2	3,177	-0.04%
2024/05/31	3	22.08	0.3	22.25	22.10	2.7	3,288	0.08%
2024/05/30	1	22.50	0	0.00	22.00	1	3,403	0.03%
2024/05/29	11	22.69	2	22.68	22.95	9	3,546	0.25%
2024/05/28	1	22.15	0	0.00	22.60	1	3,596	0.03%
2024/05/27	0	0.00	3	21.30	21.75	-3	3,782	-0.08%
2024/05/24	0	20.90	0	21.00	21.10	0	3,918	0.00%
2024/05/23	0	21.00	6	21.10	20.75	-6	4,324	-0.14%
2024/05/21	0.1	21.00	0	0.00	21.15	0.1	5,189	0.00%
2024/05/20	0.3	21.10	40	20.73	20.85	-39.7	6,632	-0.60%
2024/05/17	0.1	20.90	2	20.95	20.95	-1.9	7,026	-0.03%
2024/05/16	2	20.68	2	20.70	20.75	0	7,137	0.00%
2024/05/15	0	0.00	11	20.57	20.70	-11	7,178	-0.15%
2024/05/14	2.2	20.59	2	20.65	20.40	0.2	7,242	0.00%
2024/05/13	2	20.38	8	20.53	20.70	-6	7,407	-0.08%
2024/05/10	6.1	19.97	6	20.04	20.15	0.1	7,626	0.00%
2024/05/09	7.1	20.57	98	20.49	20.70	-90.9	7,726	-1.18%
2024/05/07	1	22.35	19	22.46	22.40	-18	7,832	-0.23%
2024/05/06	2	22.80	7	22.64	22.80	-5	7,854	-0.06%
2024/05/03	1	23.10	11	23.02	23.00	-10	7,895	-0.13%
2024/05/02	28	23.51	21	23.40	23.35	7	7,937	0.09%
2024/04/30	22	22.64	24	22.89	23.00	-2	7,987	-0.03%
2024/04/29	1	22.00	0	0.00	22.00	1	8,010	0.01%
2024/04/25	0	0.00	10	22.10	22.15	-10	8,077	-0.12%
2024/04/24	2	21.75	5	21.80	21.75	-3	8,128	-0.04%
2024/04/23	0	21.38	2	21.43	21.30	-2	8,181	-0.02%
2024/04/22	10.2	21.19	2	21.50	20.80	8.2	8,268	0.10%
2024/04/19	2	22.10	52	21.33	21.90	-50	8,304	-0.60%
2024/04/18	0	0.00	0	22.60	22.50	0	8,345	0.00%
2024/04/17	2	22.20	0	0.00	22.85	2	8,389	0.02%
2024/04/16	4.6	21.57	44	21.49	21.80	-39.4	8,464	-0.47%
2024/04/15	6	22.62	16	22.73	22.60	-10	8,499	-0.12%
2024/04/12	7	23.48	3	23.45	23.45	4	8,551	0.05%
2024/04/11	3	23.45	14	23.35	23.40	-11	8,614	-0.13%
2024/04/10	0	0.00	1	23.75	23.70	-1	8,640	-0.01%
2024/04/09	3	23.40	1	23.60	23.35	2	8,670	0.02%
2024/04/08	22	23.60	1	23.55	23.45	21	8,678	0.24%
2024/04/03	0	23.75	4	23.75	23.75	-4	8,746	-0.05%
2024/04/02	3	23.95	49.1	23.85	23.75	-46.1	8,885	-0.52%
2024/04/01	17	24.46	2	24.05	24.05	15	9,086	0.17%
2024/03/29	13	23.92	45	23.63	23.60	-32	9,274	-0.35%
2024/03/28	16	23.62	22	23.65	23.60	-6	9,415	-0.06%
2024/03/27	36	24.38	2	24.15	23.90	34	9,453	0.36%
2024/03/26	5	24.45	41	24.48	24.40	-36	9,497	-0.38%
2024/03/25	15	24.60	21	24.32	24.25	-6	9,530	-0.06%
2024/03/22	19	24.32	22	24.57	24.50	-3	9,580	-0.03%
2024/03/21	217	24.33	167	24.23	25.00	50	9,671	0.52%	大買/大賣/
2024/03/20	8	22.58	61	23.11	23.35	-53	9,864	-0.54%
2024/03/19	124	21.05	64	21.13	21.25	60	9,797	0.61%	大買/
2024/03/18	40	22.05	8	22.05	22.05	32	9,594	0.33%
2024/03/15	22	24.50	0	0.00	24.50	22	9,738	0.23%
2024/03/13	18	27.78	2	27.78	27.20	16	10,309	0.16%
2024/03/12	21	28.38	2	28.43	28.30	19	11,489	0.17%
2024/03/11	5	28.71	0	0.00	28.60	5	12,085	0.04%
2024/03/08	5	28.54	7	28.66	28.55	-2	12,203	-0.02%
2024/03/07	19	29.47	55	29.52	29.25	-36	12,354	-0.29%
2024/03/06	12	30.59	15	30.12	30.00	-3	13,096	-0.02%
2024/03/05	8	30.49	7	30.83	30.40	1	13,174	0.01%
2024/03/04	8	31.49	19	31.59	31.45	-11	13,213	-0.08%
2024/03/01	126	31.42	7	32.24	31.35	119	13,341	0.89%	大買/鉅額交易
2024/02/29	16	31.48	3	31.80	31.20	13	13,444	0.10%
2024/02/27	17	32.14	2	32.35	31.40	15	13,667	0.11%
2024/02/26	5	31.68	4	32.02	32.10	1	14,115	0.01%
2024/02/23	54.1	32.57	36	32.93	31.45	18.1	15,061	0.12%
2024/02/22	52	32.86	45.1	32.62	32.25	6.9	15,866	0.04%
2024/02/21	58.1	31.90	167	31.55	31.45	-108.9	15,756	-0.69%	大賣/鉅額交易
2024/02/20	753	32.94	728	32.37	32.00	25	17,219	0.15%	大買/大賣/
2024/02/19	243	30.44	206	30.15	31.25	37	16,445	0.22%	大買/大賣/
2024/02/16	4	27.30	18	27.55	28.45	-14	16,329	-0.09%
2024/02/15	5	25.96	2	26.05	25.90	3	16,337	0.02%
2024/02/05	5	26.49	5	26.44	26.15	0	16,428	0.00%
2024/02/02	12	27.73	20	27.85	27.70	-8	16,637	-0.05%
2024/02/01	53	27.94	31	27.96	27.40	22	16,723	0.13%
2024/01/31	25	26.77	5	26.65	26.35	20	16,598	0.12%
2024/01/30	6	25.72	3	25.82	25.90	3	16,630	0.02%
2024/01/29	55	26.45	1	26.75	26.45	54	16,548	0.33%
2024/01/26	3	27.10	1	27.75	27.10	2	16,496	0.01%
2024/01/25	9	27.38	4	27.41	27.25	5	16,521	0.03%
2024/01/24	2.5	28.02	4	28.19	27.85	-1.5	16,540	-0.01%
2024/01/23	3	27.75	0.2	27.96	27.80	2.8	16,617	0.02%
2024/01/19	2	27.18	4	27.48	27.20	-2	16,656	-0.01%
2024/01/18	4	27.41	3	27.30	27.25	1	16,800	0.01%
2024/01/17	2	27.60	2	27.75	27.75	0	17,624	0.00%
2024/01/16	1	28.05	1	28.30	28.20	0	18,543	0.00%
2024/01/15	0	0.00	2	28.43	28.75	-2	19,054	-0.01%
2024/01/12	13	27.68	7	27.51	27.45	6	19,686	0.03%
2024/01/11	5	28.02	1	27.95	27.95	4	20,113	0.02%
2024/01/10	3.1	28.23	100	28.10	28.00	-96.9	20,314	-0.48%
2024/01/09	3.2	28.57	4	28.65	28.40	-0.8	20,285	0.00%
2024/01/08	4.2	29.23	5	29.62	29.10	-0.8	20,190	0.00%
2024/01/05	12.5	29.58	7	29.94	29.90	5.5	20,124	0.03%
2024/01/04	5	30.22	13	29.72	29.75	-8	20,056	-0.04%
2024/01/03	14	30.76	5	30.65	30.60	9	19,977	0.05%
2024/01/02	57	30.81	7	30.74	30.75	50	19,931	0.25%
2023/12/29	11.3	31.17	5	31.15	31.05	6.3	19,880	0.03%
2023/12/28	16.1	31.56	30	31.53	31.45	-13.9	19,827	-0.07%
2023/12/27	12	32.14	17	32.49	32.05	-5	19,744	-0.03%
2023/12/26	64	32.15	14	31.93	31.75	50	19,591	0.26%
2023/12/25	67	32.45	56	31.93	31.15	11	19,366	0.06%
2023/12/22	9	30.99	8	31.39	31.55	1	19,148	0.01%
2023/12/21	6	30.69	29	30.56	30.40	-23	18,982	-0.12%
2023/12/20	7	31.02	8.1	31.26	31.30	-1.1	18,904	-0.01%
2023/12/19	4	30.48	5	30.72	30.80	-1	18,817	-0.01%
2023/12/18	7	31.37	4	31.15	31.10	3	18,722	0.02%
2023/12/15	27	32.36	114	32.04	31.75	-87	18,612	-0.47%	大賣/
2023/12/14	288	33.68	93	33.21	32.85	195	18,407	1.06%	大買/鉅額交易
2023/12/13	6	32.03	1	32.10	32.10	5	17,757	0.03%
2023/12/12	21	32.64	78	32.09	31.95	-57	17,668	-0.32%
2023/12/11	31	32.58	22	32.40	32.55	9	17,455	0.05%
2023/12/08	132	33.58	70	33.55	33.00	62	17,233	0.36%	大買/
2023/12/07	210.1	33.79	171	33.15	32.50	39.1	16,637	0.23%	大買/大賣/
2023/12/06	56	32.28	57	32.42	33.55	-1	15,361	-0.01%
2023/12/05	21	30.65	3	30.48	30.50	18	14,723	0.12%
2023/12/04	33	30.78	17	30.63	30.50	16	14,576	0.11%
2023/12/01	197.1	33.19	173	32.74	31.60	24.1	14,336	0.17%	大買/大賣/
2023/11/30	11	31.57	0.1	31.75	31.60	10.9	13,494	0.08%
2023/11/29	2	31.80	4	31.55	31.80	-2	13,345	-0.01%
2023/11/28	15	32.01	18	31.91	31.75	-3	13,206	-0.02%
2023/11/27	11	31.72	63	31.72	31.35	-52	12,953	-0.40%
2023/11/24	37	32.40	11	32.49	32.80	26	12,690	0.20%
2023/11/22	184	33.75	99	33.85	32.70	85	11,733	0.72%	大買/
2023/11/21	429.1	31.89	415	32.98	31.80	14.1	10,657	0.13%	大買/大賣/
2023/11/20	35	31.41	37	31.61	32.35	-2	9,444	-0.02%
2023/11/17	1,280	29.63	1,292	29.63	29.45	-12	9,049	-0.13%	大買/大賣/
2023/11/16	346	28.85	362.1	27.45	29.00	-16.1	7,214	-0.22%	大買/大賣/
2023/11/15	20	25.38	29	25.71	26.40	-9	6,533	-0.14%
2023/11/14	6	23.82	13	24.27	24.00	-7	6,253	-0.11%
2023/11/13	17	23.94	18	24.00	24.00	-1	6,126	-0.02%
2023/11/10	40	23.66	11	23.46	23.60	29	5,984	0.48%
2023/11/09	59	25.06	50	24.88	24.75	9	5,704	0.16%
2023/11/08	11	26.66	17	26.79	26.60	-6	5,455	-0.11%
2023/11/07	4.1	26.43	52	27.00	27.75	-47.9	5,347	-0.90%
2023/11/06	51	24.51	0	0.00	25.25	51	5,186	0.98%
2023/11/03	1	24.40	0	0.00	24.05	1	5,143	0.02%
2023/11/02	7	25.50	1	25.90	25.30	6	5,097	0.12%
2023/11/01	1	24.80	1	23.95	25.00	0	5,043	0.00%
2023/10/31	11	24.60	3	25.60	23.80	8	4,977	0.16%
2023/10/30	11	26.57	4	27.00	26.40	7	4,858	0.14%
2023/10/27	0	0.00	12	26.85	26.85	-12	4,818	-0.25%
2023/10/26	0	0.00	12	26.37	27.80	-12	4,753	-0.25%
2023/10/25	17	26.53	14	26.80	27.35	3	4,570	0.07%
2023/10/24	579	24.97	563	26.61	24.90	16	3,707	0.43%	大買/大賣/
2023/10/23	10	26.52	9	26.78	27.00	1	2,732	0.04%
2023/10/20	8	24.20	2	24.18	24.55	6	2,164	0.28%
2023/10/19	2	21.50	3	22.02	22.35	-1	1,449	-0.07%
2023/10/18	2	19.95	12	20.27	20.35	-10	972	-1.03%
2023/10/17	0	0.00	2	18.65	18.50	-2	712	-0.28%
2023/10/13	0	0.00	1	18.20	18.30	-1	756	-0.13%
2023/10/03	0	0.00	1	18.10	18.10	-1	780	-0.13%
2023/10/02	0	0.00	1	17.95	17.85	-1	783	-0.13%
2023/09/27	1	17.55	0	0.00	17.50	1	791	0.13%
2023/09/26	1	17.90	0	0.00	17.80	1	794	0.13%
2023/09/25	0	0.00	1	18.20	18.30	-1	798	-0.13%
2023/09/21	1	18.00	0	18.15	18.05	1	806	0.12%
2023/09/14	1	18.55	0	0.00	18.65	1	824	0.12%
2023/09/12	0	0.00	2	18.18	18.20	-2	835	-0.24%
2023/09/08	1	18.00	0	0.00	18.15	1	845	0.12%
2023/09/07	1	18.55	0	0.00	18.40	1	851	0.12%
2023/09/05	0	0.00	4	18.70	18.60	-4	850	-0.47%
2023/09/04	1	18.35	0	0.00	18.30	1	845	0.12%
2023/09/01	0	0.00	1	18.40	18.45	-1	843	-0.12%
2023/08/29	5	18.22	3	18.20	18.10	2	834	0.24%
2023/08/28	1	17.85	0	0.00	17.85	1	847	0.12%
2023/08/25	0	0.00	1	18.40	18.25	-1	839	-0.12%
2023/08/24	4	17.68	4	17.60	17.40	0	827	0.00%
2023/08/11	10	17.70	0	0.00	17.70	10	1,069	0.94%
2023/08/10	1	17.85	0	0.00	17.85	1	1,063	0.09%
2023/08/02	3	18.97	1.4	19.06	18.75	1.6	1,079	0.15%
2023/07/31	6	19.12	2	19.05	18.95	4	1,049	0.38%
2023/07/25	1	18.10	0	0.00	18.35	1	1,024	0.10%
2023/07/24	1.2	18.22	0	0.00	18.10	1.2	1,020	0.12%
2023/07/19	2.1	18.90	0	0.00	18.85	2.1	1,035	0.20%
2023/07/18	0.1	19.20	1	19.40	19.10	-0.9	1,043	-0.09%
2023/07/12	1	18.40	0	0.00	18.35	1	998	0.10%
2023/07/10	1	18.75	0	0.00	18.80	1	1,006	0.10%
2023/06/27	1	18.80	0	0.00	18.80	1	1,034	0.10%
2023/06/26	2	19.30	0	0.00	19.05	2	1,027	0.19%
2023/06/16	3	19.85	2	19.95	19.70	1	1,034	0.10%
2023/06/14	0	0.00	1	19.90	19.90	-1	1,027	-0.10%
2023/06/13	0	0.00	1	20.00	19.85	-1	1,030	-0.10%
2023/06/08	1	19.55	3	19.70	19.70	-2	1,047	-0.19%
2023/06/07	0	0.00	1	20.20	20.10	-1	1,059	-0.09%
2023/06/06	1	20.10	1	20.00	20.00	0	1,063	0.00%
2023/06/02	1	19.95	0	0.00	19.95	1	1,066	0.09%
2023/05/31	1	20.20	0	0.00	20.35	1	1,045	0.10%
2023/05/29	0	0.00	1	19.95	20.15	-1	1,018	-0.10%
2023/05/26	1	19.20	0	0.00	19.35	1	998	0.10%
2023/05/25	2	19.70	0	19.45	19.45	2	990	0.20%
2023/05/24	6	20.47	0	0.00	20.35	6	951	0.63%
2023/05/23	0	0.00	5	20.07	20.55	-5	859	-0.58%
2023/05/16	10	18.50	0	0.00	18.35	10	797	1.25%
2023/05/15	1	18.05	0	0.00	18.05	1	808	0.13%
2023/05/10	2	18.65	0	0.00	18.70	2	864	0.23%
2023/05/09	1	18.80	1	18.90	18.85	0	867	0.00%
2023/05/03	0	0.00	0	19.55	19.40	0	1,145	0.00%
2023/04/27	1	19.45	1	19.40	19.50	0	1,156	0.00%
2023/04/25	1	19.00	0	0.00	19.15	1	1,144	0.09%
2023/04/24	3	20.07	0	0.00	19.75	3	1,123	0.27%
2023/04/21	5	20.02	0	0.00	19.85	5	1,127	0.44%
2023/04/20	1	20.60	2	20.40	20.45	-1	1,114	-0.09%
2023/04/19	1	21.00	0	0.00	20.80	1	1,103	0.09%
2023/04/18	0	0.00	0	21.30	21.15	0	1,097	0.00%
2023/04/14	0	21.25	0	0.00	21.05	0	1,089	0.00%
2023/04/12	0	21.80	0	0.00	21.65	0	1,066	0.00%
2023/04/10	1	21.00	0	0.00	21.05	1	1,054	0.09%
2023/04/07	1	21.05	0	21.20	21.10	1	1,047	0.10%
2023/03/31	0	21.80	0	0.00	21.60	0	1,038	0.00%
2023/03/30	0	0.00	1	21.85	21.80	-1	1,050	-0.10%
2023/03/29	1	21.00	0	0.00	21.10	1	1,039	0.10%
2023/03/24	2	21.73	1	21.70	21.75	1	1,054	0.09%
2023/03/23	0	0.00	1	21.60	21.60	-1	1,054	-0.09%
2023/03/22	0	0.00	1	21.65	21.45	-1	1,054	-0.09%
2023/03/21	1	21.15	1	20.95	21.25	0	1,045	0.00%
2023/03/13	1	20.80	0	0.00	20.65	1	1,057	0.09%
2023/03/10	1	21.20	0	0.00	21.25	1	1,049	0.10%
2023/03/09	0	0.00	1	22.24	22.00	-1	1,039	-0.10%
2023/03/08	1	22.05	0	0.00	22.25	1	1,044	0.10%
2023/03/07	2	22.15	0	22.35	22.15	2	1,036	0.19%
2023/02/22	1	22.00	5	22.15	22.00	-4	1,075	-0.37%
2023/02/20	0	0.00	1	22.20	22.60	-1	1,076	-0.09%
2023/02/16	6	21.85	0	0.00	21.90	6	1,083	0.55%
2023/02/15	1	21.50	0	0.00	21.50	1	1,091	0.09%
2023/02/14	0	0.00	1	21.80	21.80	-1	1,086	-0.09%
2023/02/10	1	22.00	0	0.00	21.90	1	1,088	0.09%
2023/02/08	1	22.70	1	23.25	22.70	0	1,067	0.00%
2023/02/06	1	22.95	0	0.00	22.65	1	1,019	0.10%
2023/02/03	6	22.84	6	22.93	23.05	0	998	0.00%
2023/02/02	0	0.00	10	23.40	23.25	-10	890	-1.12%
2023/02/01	1	21.55	1	21.45	21.55	0	740	0.00%
2023/01/31	0	0.00	2	21.30	21.50	-2	743	-0.27%
2023/01/30	1	20.75	2	20.80	21.00	-1	737	-0.14%
2023/01/17	2	20.23	0	0.00	20.20	2	727	0.27%
2023/01/10	2	21.10	2	20.95	20.95	0	742	0.00%
2022/12/23	0	0.00	1	21.05	21.10	-1	854	-0.12%
2022/12/22	1	21.00	2	21.20	21.05	-1	861	-0.12%
2022/12/21	1	20.40	0	0.00	20.35	1	868	0.12%
2022/12/20	1	20.00	0	0.00	20.00	1	886	0.11%
2022/12/19	1	21.00	0	0.00	20.90	1	900	0.11%
2022/12/15	2	22.45	2	22.25	22.20	0	895	0.00%
2022/12/14	0	0.00	1	22.30	22.35	-1	899	-0.11%
2022/11/30	0	0.00	2	21.63	21.50	-2	885	-0.23%
2022/11/24	0	0.00	1	21.20	20.90	-1	907	-0.11%
2022/11/18	0	0.00	1	20.50	20.70	-1	937	-0.11%
2022/11/17	2	20.03	2	20.20	20.20	0	920	0.00%
2022/11/16	1	19.55	1	20.10	20.10	0	922	0.00%
2022/11/11	3	19.23	1	19.35	18.95	2	943	0.21%
2022/11/09	0	0.00	1	19.25	19.35	-1	975	-0.10%
2022/11/08	1	18.90	1	19.30	18.80	0	1,008	0.00%
2022/10/31	0	18.10	1	18.10	17.95	-1	1,077	-0.09%
2022/10/26	2	17.63	2	17.75	17.75	0	1,096	0.00%
2022/10/24	0	0.00	1	17.85	17.90	-1	1,107	-0.09%
2022/10/20	2	17.35	0	0.00	17.60	2	1,123	0.18%
2022/10/14	0	0.00	1	17.85	18.00	-1	1,221	-0.08%
2022/10/13	3	17.80	0	0.00	16.95	3	1,318	0.23%
2022/10/11	1	19.10	0	0.00	18.95	1	1,534	0.07%
2022/09/30	1	18.95	1	19.45	20.10	0	1,586	0.00%
2022/09/29	0	0.00	2	19.58	19.55	-2	1,598	-0.13%
2022/09/28	2	19.25	0	0.00	18.70	2	1,608	0.12%
2022/09/26	2	20.00	0	0.00	20.00	2	1,602	0.12%
2022/09/21	6	22.00	0	0.00	21.75	6	1,630	0.37%
2022/09/19	1	22.10	0	0.00	22.10	1	1,637	0.06%
2022/09/14	0	0.00	1	22.30	22.75	-1	1,650	-0.06%
2022/09/08	1	23.00	0	0.00	23.05	1	1,673	0.06%
2022/09/06	3	22.88	0	0.00	23.00	3	1,685	0.18%
2022/09/05	1	24.20	0	0.00	23.70	1	1,677	0.06%
2022/08/30	1	24.90	0	0.00	25.05	1	1,690	0.06%
2022/08/26	2	25.80	4	25.70	25.65	-2	1,690	-0.12%
2022/08/25	3	25.95	1	25.90	25.80	2	1,683	0.12%
2022/08/22	1	25.00	0	0.00	24.80	1	1,658	0.06%
2022/08/19	1	25.55	0	0.00	25.45	1	1,650	0.06%
2022/08/18	0	0.00	1	26.10	25.80	-1	1,647	-0.06%
2022/08/16	1	25.40	0	0.00	25.15	1	1,649	0.06%
2022/08/15	0	0.00	1	25.40	25.30	-1	1,632	-0.06%
2022/08/12	0	0.00	1	24.90	25.05	-1	1,598	-0.06%
2022/08/05	0	0.00	1	24.30	24.35	-1	1,640	-0.06%
2022/08/03	1	23.75	1	23.65	23.45	0	1,649	0.00%
2022/08/02	1	23.85	0	0.00	23.80	1	1,662	0.06%
2022/08/01	0	0.00	4	24.45	24.55	-4	1,664	-0.24%
2022/07/29	0	0.00	2	24.50	24.50	-2	1,674	-0.12%
2022/07/28	0	0.00	1	24.75	24.50	-1	1,707	-0.06%
2022/07/26	2	23.90	0	0.00	23.95	2	1,701	0.12%
2022/07/25	2	24.65	1	24.55	24.65	1	1,702	0.06%
2022/07/21	1	25.05	0	0.00	25.05	1	1,768	0.06%
2022/07/20	6	24.88	3	24.87	24.50	3	1,738	0.17%
2022/07/19	0	0.00	1	24.55	24.30	-1	1,685	-0.06%
2022/07/18	59	24.99	57	26.58	24.95	2	1,672	0.12%
2022/07/15	0	0.00	2	24.90	25.40	-2	1,464	-0.14%
2022/07/13	0	0.00	1	22.95	22.65	-1	1,484	-0.07%
2022/07/12	1	21.95	0	0.00	21.95	1	1,517	0.07%
2022/07/11	1	23.00	0	0.00	23.00	1	1,538	0.06%
2022/07/07	0	0.00	1	22.10	22.70	-1	1,549	-0.06%
2022/07/06	1	22.30	1	21.65	21.45	0	1,553	0.00%
2022/07/04	0	0.00	1	22.70	22.25	-1	1,575	-0.06%
2022/06/30	1	23.50	0	0.00	22.95	1	1,592	0.06%
2022/06/28	1	24.75	0	0.00	24.75	1	1,606	0.06%
2022/06/27	0	0.00	1	25.45	25.40	-1	1,677	-0.06%
2022/06/22	1	24.40	0	0.00	24.45	1	1,912	0.05%
2022/06/17	0	0.00	1	25.40	25.40	-1	2,116	-0.05%
2022/06/09	1	29.50	0	0.00	29.05	1	2,456	0.04%
2022/06/07	3	28.80	0	0.00	28.90	3	2,501	0.12%
2022/06/06	0	0.00	5	28.80	28.90	-5	2,540	-0.20%
2022/06/01	0	0.00	0	29.05	29.10	0	2,627	0.00%
2022/05/26	1	29.05	0	0.00	28.65	1	2,753	0.04%
2022/05/25	0	0.00	1	29.60	29.45	-1	2,803	-0.04%
2022/05/17	0	0.00	1	28.95	29.30	-1	3,199	-0.03%
2022/05/13	0	0.00	1	27.60	27.60	-1	3,865	-0.03%
2022/05/12	1	26.90	1	26.95	26.80	0	4,057	0.00%
2022/05/11	1	27.30	1	27.65	27.55	0	4,288	0.00%
2022/05/10	0	0.00	4	27.46	27.95	-4	4,442	-0.09%
2022/05/09	1	27.15	0	0.00	26.90	1	4,615	0.02%
2022/05/06	1	27.45	1	27.85	27.95	0	4,680	0.00%
2022/05/05	0	0.00	4	28.25	28.30	-4	4,757	-0.08%
2022/04/28	0	0.00	1	26.75	26.45	-1	5,461	-0.02%
2022/04/27	1	24.20	2	25.45	26.00	-1	5,861	-0.02%
2022/04/26	1	26.95	1	27.15	26.80	0	5,869	0.00%
2022/04/25	2	26.95	6	27.60	27.00	-4	5,982	-0.07%
2022/04/22	5	28.76	0	0.00	28.60	5	6,040	0.08%
2022/04/18	2	29.65	1	29.25	29.25	1	6,768	0.01%
2022/04/15	3	30.13	0	0.00	29.90	3	6,927	0.04%
2022/04/14	1	31.45	1	30.95	30.95	0	7,199	0.00%
2022/04/13	0	31.30	0	0.00	31.60	0	7,407	0.00%
2022/04/11	3	31.57	0	0.00	31.05	3	8,090	0.04%
2022/04/08	1	32.40	3.8	32.74	32.90	-2.8	8,425	-0.03%
2022/04/07	2	32.50	0	0.00	32.00	2	8,957	0.02%
2022/04/06	3	33.05	1	33.15	33.15	2	10,620	0.02%
2022/04/01	0	33.65	0	0.00	33.95	0	12,304	0.00%
2022/03/30	1	34.10	1	34.55	34.05	0	13,834	0.00%
2022/03/29	3	33.98	2	33.55	33.50	1	14,102	0.01%
2022/03/24	2	34.63	1	34.60	34.60	1	16,371	0.01%
2022/03/23	0	0.00	11	35.15	34.95	-11	16,647	-0.07%
2022/03/22	1	34.20	0	0.00	34.05	1	16,885	0.01%
2022/03/21	3	34.48	6	35.08	33.70	-3	16,884	-0.02%
2022/03/18	3	33.60	1	34.10	34.10	2	16,919	0.01%
2022/03/17	0	0.00	3	33.33	33.50	-3	16,932	-0.02%
2022/03/16	3	31.83	9	32.12	31.65	-6	16,926	-0.04%
2022/03/15	1	32.00	0	0.00	31.20	1	17,022	0.01%
2022/03/14	1	32.90	1	33.50	33.15	0	17,084	0.00%
2022/03/11	1	32.75	1	33.30	32.75	0	17,156	0.00%
2022/03/10	1	32.50	1	32.70	32.70	0	17,224	0.00%
2022/03/09	0	0.00	2	31.20	31.55	-2	17,392	-0.01%
2022/03/08	1	31.60	0	0.00	30.20	1	17,524	0.01%
2022/03/07	1	31.50	0	0.00	31.00	1	17,583	0.01%
2022/03/04	0	0.00	1	33.50	32.55	-1	17,651	-0.01%
2022/03/03	4	33.36	1.1	32.99	32.95	2.9	17,787	0.02%
2022/03/02	61	33.00	61	32.54	33.15	0	17,964	0.00%
2022/03/01	6	32.73	4	32.96	33.20	2	18,097	0.01%
2022/02/25	0	0.00	6	31.91	31.60	-6	18,323	-0.03%
2022/02/24	7	31.59	0	0.00	30.75	7	18,735	0.04%
2022/02/23	1	32.40	1	32.75	32.75	0	19,058	0.00%
2022/02/22	3	32.66	0	0.00	32.30	3	19,718	0.02%
2022/02/21	4	33.50	1	33.55	33.55	3	21,091	0.01%
2022/02/18	2	34.05	3	34.33	34.05	-1	22,449	0.00%
2022/02/17	5	34.48	0	0.00	33.75	5	23,092	0.02%
2022/02/16	7	34.94	12	35.06	35.00	-5	23,287	-0.02%
2022/02/15	115	35.04	101.1	35.36	34.90	13.9	23,019	0.06%	大買/大賣/
2022/02/14	5	38.60	1	39.35	38.75	4	22,629	0.02%
2022/02/11	3	39.72	37	38.80	39.80	-34	22,499	-0.15%
2022/02/10	37	38.10	3	38.42	38.40	34	22,273	0.15%
2022/02/09	61	38.61	158	38.03	38.80	-97	22,115	-0.44%	大賣/
2022/02/08	0	0.00	88	37.14	37.30	-88	21,923	-0.40%
2022/02/07	31	35.67	4	35.50	36.05	27	21,854	0.12%
2022/01/26	6	34.72	8	35.03	34.70	-2	21,781	-0.01%
2022/01/25	20	35.92	4	36.09	35.50	16	21,700	0.07%
2022/01/24	22	36.83	28	36.29	36.30	-6	21,606	-0.03%
2022/01/21	183	38.69	26	38.92	37.80	157	21,502	0.73%	大買/鉅額交易
2022/01/20	14	39.35	32	39.19	40.35	-18	21,161	-0.09%
2022/01/19	14	36.75	6	37.46	37.85	8	20,752	0.04%
2022/01/18	8	37.62	3.1	37.88	37.20	5	20,681	0.02%
2022/01/17	7	37.26	203	37.10	37.30	-196	20,552	-0.95%	大賣/鉅額交易
2022/01/14	8	35.88	6	36.07	35.95	2	20,443	0.01%
2022/01/13	2	36.38	3	36.55	37.10	-1	20,335	0.00%
2022/01/12	6	37.02	16	37.28	37.45	-10	20,214	-0.05%
2022/01/11	19	39.35	14	38.44	37.55	5	20,073	0.02%
2022/01/10	3	38.27	12	38.78	38.45	-9	19,660	-0.05%
2022/01/07	5	38.18	0	0.00	37.35	5	19,465	0.03%
2022/01/06	1	39.10	8	39.76	39.50	-7	19,166	-0.04%
2022/01/05	9	40.08	20	39.84	39.50	-11	18,951	-0.06%
2022/01/04	10	40.88	4	41.48	40.25	6	18,610	0.03%
2022/01/03	33	41.69	2.2	41.54	41.15	30.8	18,251	0.17%
2021/12/30	41	41.31	124.3	41.91	41.95	-83.3	17,911	-0.47%	大賣/
2021/12/29	290.5	42.56	40	42.86	42.10	250.5	17,373	1.44%	大買/鉅額交易
2021/12/28	351	40.34	337	42.95	40.50	14	15,699	0.09%	大買/大賣/
2021/12/27	9	40.64	76	42.12	42.70	-67	14,005	-0.48%
2021/12/24	30	39.67	180	39.19	38.85	-150	13,294	-1.13%	大賣/鉅額交易
2021/12/23	0	0.00	9	38.22	37.80	-9	12,482	-0.07%
2021/12/22	109	38.23	159	39.24	38.50	-50	12,182	-0.41%	大買/大賣/
2021/12/21	65	38.30	66	38.56	38.45	-1	11,477	-0.01%
2021/12/20	22.1	36.05	26.4	36.41	36.05	-4.3	10,414	-0.04%
2021/12/17	47	34.30	38	34.75	33.65	9	9,733	0.09%
2021/12/16	6	35.20	10	35.66	36.05	-4	9,412	-0.04%
2021/12/15	4	32.85	4	32.57	32.80	0	9,053	0.00%
2021/12/14	4	31.74	0	0.00	32.30	4	9,050	0.04%
2021/12/13	5	34.14	5	33.90	34.20	0	8,968	0.00%
2021/12/10	0	0.00	1	33.25	33.30	-1	8,917	-0.01%
2021/12/09	3	34.52	3	34.43	34.50	0	8,842	0.00%
2021/12/08	2	34.03	2.1	33.69	33.95	-0.1	8,733	0.00%
2021/12/07	4	33.13	7	32.81	32.60	-3	8,647	-0.03%
2021/12/06	2	34.33	0	0.00	33.40	2	8,549	0.02%
2021/12/03	4	34.83	5	34.81	34.55	-1	8,465	-0.01%
2021/12/02	3	34.60	3	33.78	33.55	0	8,302	0.00%
2021/12/01	4	34.54	32	34.69	34.80	-28	8,172	-0.34%
2021/11/29	3	33.10	0	0.00	33.10	3	8,091	0.04%
2021/11/26	3	33.28	4	33.11	32.85	-1	7,950	-0.01%
2021/11/25	14	35.11	3	35.25	34.80	11	7,753	0.14%
2021/11/24	4	35.58	2	35.48	35.90	2	7,591	0.03%
2021/11/23	13	36.56	10	35.67	34.95	3	7,330	0.04%
2021/11/22	78	38.60	3	38.92	38.80	75	6,895	1.09%
2021/11/19	185	38.27	22.3	38.10	39.20	162.7	6,507	2.50%	大買/鉅額交易
2021/11/18	182	39.97	185	38.49	38.50	-3	5,837	-0.05%	大買/大賣/
2021/11/17	12	36.08	19	36.83	37.60	-7	4,400	-0.16%
2021/11/16	14	34.16	79	34.20	34.20	-65	3,005	-2.16%
2021/11/15	7	30.67	14	30.64	31.10	-7	2,274	-0.31%
2021/11/10	5	29.01	2	29.10	29.45	3	2,166	0.14%
2021/11/09	0	0.00	1	28.25	28.00	-1	2,124	-0.05%
2021/11/08	1	27.55	0	0.00	27.75	1	2,136	0.05%
2021/10/29	0	0.00	6	28.63	28.45	-6	2,317	-0.26%
2021/10/28	0	0.00	1	27.50	27.40	-1	2,345	-0.04%
2021/10/27	1	27.00	0	0.00	27.15	1	2,349	0.04%
2021/10/26	0	0.00	2	26.98	26.45	-2	2,400	-0.08%
2021/10/07	0	0.00	1	25.15	25.60	-1	4,935	-0.02%
2021/10/01	2	24.68	0	0.00	24.35	2	5,272	0.04%
2021/09/29	4	25.54	0	0.00	25.50	4	5,263	0.08%
2021/09/24	2	26.90	0	0.00	27.00	2	5,293	0.04%
2021/09/23	2	26.80	0	0.00	26.70	2	5,300	0.04%
2021/09/17	2	26.65	2	27.50	27.35	0	5,323	0.00%
2021/09/16	2	27.58	1	27.50	27.05	1	5,331	0.02%
2021/09/15	0	0.00	3	28.40	28.15	-3	5,410	-0.06%
2021/09/14	1	29.55	1	29.00	28.95	0	5,463	0.00%
2021/09/10	3	30.15	1	30.00	30.25	2	5,451	0.04%
2021/09/06	3	29.55	0	0.00	29.10	3	5,416	0.06%
2021/09/02	0	0.00	1	31.00	30.15	-1	5,393	-0.02%
2021/09/01	0	0.00	3	30.27	30.15	-3	5,312	-0.06%
2021/08/31	0	0.00	1	29.45	29.55	-1	5,288	-0.02%
2021/08/30	1	29.10	0	0.00	29.10	1	5,285	0.02%
2021/08/26	0	0.00	1	29.10	29.00	-1	5,391	-0.02%
2021/08/25	0	0.00	2	28.00	28.45	-2	5,395	-0.04%
2021/08/24	0	0.00	2	27.45	27.00	-2	5,391	-0.04%
2021/08/23	1	27.05	1	27.00	27.05	0	5,400	0.00%
2021/08/20	1	25.50	1	26.35	25.75	0	5,402	0.00%
2021/08/19	0	0.00	2	26.00	26.00	-2	5,399	-0.04%
2021/08/18	2	26.33	0	0.00	27.40	2	5,390	0.04%
2021/08/17	4	26.93	2	27.58	26.55	2	5,404	0.04%
2021/08/16	2	26.83	1	27.20	26.90	1	5,210	0.02%
2021/08/13	1	28.00	0	0.00	28.00	1	5,211	0.02%
2021/08/12	0	0.00	1	29.00	29.35	-1	5,205	-0.02%
2021/08/11	1	28.40	0	0.00	28.30	1	5,234	0.02%
2021/08/10	0	0.00	10	29.65	29.55	-10	5,218	-0.19%
2021/08/09	2	29.55	3	29.93	29.60	-1	5,237	-0.02%
2021/08/06	2	30.70	0	0.00	30.65	2	5,251	0.04%
2021/08/04	3	30.67	0	0.00	30.40	3	5,317	0.06%
2021/08/03	20	30.30	12	31.03	30.70	8	5,392	0.15%
2021/07/30	18	30.09	49	29.79	29.65	-31	5,358	-0.58%
2021/07/29	1	28.95	1	29.50	29.45	0	5,364	0.00%
2021/07/28	4	29.05	3	29.30	29.05	1	5,426	0.02%
2021/07/27	2	30.78	0	0.00	30.40	2	5,510	0.04%
2021/07/26	0.1	31.80	0	0.00	31.95	0.1	5,751	0.00%
2021/07/23	10	31.52	18	31.87	32.75	-8	5,687	-0.14%
2021/07/22	26	31.23	16	31.85	32.15	10	5,445	0.18%
2021/07/21	16	30.32	24	30.66	29.85	-8	5,087	-0.16%
2021/07/20	1	28.80	1	28.70	28.60	0	4,914	0.00%
2021/07/19	6	29.27	0	0.00	29.00	6	4,937	0.12%
2021/07/16	2	29.23	2	29.50	29.55	0	4,978	0.00%
2021/07/15	145	32.38	142	31.35	29.75	3	5,020	0.06%	大買/大賣/
2021/07/14	11	30.21	19	30.27	31.00	-8	4,303	-0.19%
2021/07/13	4	29.91	8	29.78	29.20	-4	4,212	-0.09%
2021/07/12	21	29.98	17	29.89	30.00	4	4,084	0.10%
2021/07/09	1	27.85	7	28.34	28.40	-6	3,924	-0.15%
2021/07/08	0	0.00	4	28.66	28.15	-4	3,980	-0.10%
2021/07/07	0	0.00	3	28.00	27.90	-3	4,011	-0.07%
2021/07/06	1	27.95	4	28.60	27.95	-3	4,063	-0.07%
2021/07/05	12	28.49	3	28.70	28.30	9	4,169	0.22%
2021/07/02	1.3	27.23	2	27.63	27.65	-0.7	4,392	-0.02%
2021/07/01	2	27.38	2	28.18	27.10	0	4,503	0.00%
2021/06/30	0	0.00	1	27.85	27.45	-1	4,548	-0.02%
2021/06/29	5	27.73	1	28.65	27.40	4	4,592	0.09%
2021/06/28	1	27.60	0	0.00	28.00	1	4,656	0.02%
2021/06/25	1	28.05	0	0.00	28.00	1	4,653	0.02%
2021/06/24	5	28.13	3	28.40	28.50	2	4,636	0.04%
2021/06/23	0	0.00	2	27.93	27.70	-2	4,510	-0.04%
2021/06/21	0	0.00	2	27.30	26.20	-2	4,503	-0.04%
2021/06/18	0	0.00	0.1	27.35	27.10	-0.1	4,538	0.00%
2021/06/17	0	0.00	1	27.40	27.50	-1	4,659	-0.02%
2021/06/15	0	0.00	1	27.65	27.55	-1	4,734	-0.02%
2021/06/09	2	27.30	1	27.20	27.00	1	5,406	0.02%
2021/06/03	0	0.00	1	27.15	27.20	-1	5,382	-0.02%
2021/06/02	0	0.00	1	27.00	26.90	-1	5,431	-0.02%
2021/06/01	0	0.00	1	27.10	27.30	-1	5,540	-0.02%
2021/05/31	0	0.00	1	26.50	26.50	-1	5,655	-0.02%
2021/05/28	0	0.00	1	26.30	26.05	-1	5,667	-0.02%
2021/05/25	0	0.00	2	25.83	25.40	-2	5,697	-0.04%
2021/05/24	0	0.00	1	24.35	24.85	-1	5,695	-0.02%
2021/05/21	0	0.00	1	24.30	24.05	-1	5,712	-0.02%
2021/05/20	1	23.50	0	0.00	23.30	1	5,729	0.02%
2021/05/19	1	23.20	3	23.50	23.95	-2	5,765	-0.03%
2021/05/18	0	0.00	3	22.22	22.65	-3	5,860	-0.05%
2021/05/17	2	20.80	5	20.96	20.60	-3	5,872	-0.05%
2021/05/14	1	22.85	1	23.10	22.85	0	5,832	0.00%
2021/05/13	4	23.14	4	22.55	22.95	0	5,788	0.00%
2021/05/12	5	23.66	6	23.35	22.95	-1	5,759	-0.02%
2021/05/11	4	26.04	2	26.53	25.50	2	5,694	0.04%
2021/05/10	5	27.73	1	28.40	27.75	4	5,618	0.07%
2021/05/07	0	0.00	1	28.30	28.70	-1	5,622	-0.02%
2021/05/06	5	28.27	2	28.30	27.60	3	5,592	0.05%
2021/05/05	7	28.73	6	28.36	28.00	1	5,559	0.02%
2021/05/04	6	29.09	5	29.03	28.95	1	5,481	0.02%
2021/05/03	16	32.42	0	0.00	31.50	16	5,347	0.30%
2021/04/29	1	33.80	12.3	34.51	35.00	-11.3	5,012	-0.23%
2021/04/28	1	32.65	2	32.33	31.85	-1	4,911	-0.02%
2021/04/27	2	32.10	14	32.09	31.35	-12	4,868	-0.25%
2021/04/26	5	32.02	3	32.28	31.50	2	4,819	0.04%
2021/04/23	1	32.20	7	31.88	31.45	-6	4,781	-0.13%
2021/04/22	2	30.90	0	0.00	30.20	2	4,736	0.04%
2021/04/21	0	0.00	19	31.90	31.75	-19	4,716	-0.40%
2021/04/20	5	30.70	1	30.55	30.85	4	4,625	0.09%
2021/04/19	3	29.88	4	29.85	30.00	-1	4,658	-0.02%
2021/04/16	1	30.50	1	30.25	30.25	0	4,789	0.00%
2021/04/15	1	29.90	10	30.39	30.45	-9	4,835	-0.19%
2021/04/14	4	29.34	1	29.10	29.75	3	4,875	0.06%
2021/04/13	7	31.21	31	31.31	30.65	-24	4,971	-0.48%
2021/04/09	2	31.75	0	0.00	31.45	2	5,308	0.04%
2021/04/08	4	31.94	3	32.65	32.50	1	5,258	0.02%
2021/04/07	0	0.00	11.7	31.52	31.55	-11.7	5,053	-0.23%
2021/04/06	0	30.60	1	31.00	30.80	-1	4,980	-0.02%
2021/04/01	0	0.00	3	30.50	30.55	-3	5,039	-0.06%
2021/03/31	0	0.00	4	30.38	30.25	-4	5,029	-0.08%
2021/03/30	0	0.00	1	29.55	29.60	-1	5,009	-0.02%
2021/03/26	0	0.00	30	29.51	29.45	-30	5,136	-0.58%
2021/03/25	5	30.20	0	0.00	29.40	5	5,195	0.10%
2021/03/24	2	29.55	0	0.00	29.55	2	5,198	0.04%
2021/03/23	4	30.06	18	30.42	29.80	-14	5,216	-0.27%
2021/03/22	31	30.46	11	31.23	30.75	20	5,186	0.39%
2021/03/19	3	29.73	1	29.75	30.15	2	5,115	0.04%
2021/03/18	0	0.00	2	30.05	29.95	-2	5,102	-0.04%
2021/03/17	10	30.34	0	0.00	29.85	10	5,176	0.19%
2021/03/16	24	31.58	4	33.33	31.05	20	5,162	0.39%
2021/03/15	10	30.00	15	30.41	30.65	-5	4,861	-0.10%
2021/03/11	4	27.80	5	27.74	27.70	-1	5,136	-0.02%
2021/03/10	1	27.25	0	0.00	27.25	1	5,216	0.02%
2021/03/09	2	26.83	0	0.00	26.75	2	5,271	0.04%
2021/03/08	10	27.72	5	27.66	27.60	5	5,408	0.09%
2021/03/05	0	0.00	3	28.92	28.50	-3	5,581	-0.05%
2021/03/04	2	28.58	1	28.95	28.60	1	5,586	0.02%
2021/03/03	1	27.40	4	27.59	27.85	-3	5,597	-0.05%
2021/03/02	2	28.20	1	29.00	28.35	1	5,806	0.02%
2021/02/25	4	28.43	0	0.00	28.40	4	6,738	0.06%
2021/02/24	1	28.70	2	29.43	28.65	-1	7,997	-0.01%
2021/02/23	1	29.05	0	0.00	29.00	1	9,073	0.01%
2021/02/19	1	28.70	3	29.08	29.15	-2	9,409	-0.02%
2021/02/18	9	28.87	5	29.03	29.95	4	9,480	0.04%
2021/02/17	0	0.00	2	27.90	28.20	-2	9,364	-0.02%
2021/02/02	0	0.00	1	26.95	26.70	-1	9,535	-0.01%
2021/02/01	1	24.75	1	25.25	25.95	0	9,590	0.00%
2021/01/29	3	26.03	1	25.70	25.65	2	9,685	0.02%
2021/01/28	1	26.60	3	26.60	26.60	-2	9,714	-0.02%
2021/01/27	1	27.65	1	27.65	27.40	0	9,929	0.00%
2021/01/26	2.1	27.22	1	27.95	27.20	1.1	10,009	0.01%
2021/01/25	1	27.15	0	0.00	27.45	1	10,091	0.01%
2021/01/21	3	27.12	1	27.40	26.90	2	10,427	0.02%
2021/01/20	3	27.10	0	0.00	26.80	3	10,967	0.03%
2021/01/19	0	0.00	1	28.75	28.30	-1	11,098	-0.01%
2021/01/18	3	27.33	2	28.30	28.20	1	11,831	0.01%
2021/01/15	4	28.98	1	29.15	28.60	3	12,225	0.02%
2021/01/14	0	0.00	1	29.65	29.65	-1	12,507	-0.01%
2021/01/13	1	28.80	2.8	28.68	28.80	-1.8	12,598	-0.01%
2021/01/12	1	28.15	0	0.00	28.35	1	12,580	0.01%
2021/01/11	13	29.22	0	0.00	29.10	13	12,496	0.10%
2021/01/08	1	31.05	0	0.00	30.45	1	12,341	0.01%
2021/01/07	14	30.44	2	30.80	30.60	12	12,288	0.10%
2021/01/06	28	31.64	9	31.22	30.40	19	12,229	0.16%
2021/01/05	5	32.62	2	32.35	32.35	3	12,069	0.02%
2021/01/04	4.1	32.67	13	32.37	33.50	-8.9	12,059	-0.07%
2020/12/31	11	31.60	5	31.70	31.30	6	11,798	0.05%
2020/12/30	2	31.35	47	31.97	31.55	-45	11,785	-0.38%
2020/12/29	5	30.79	4	30.95	30.60	1	11,705	0.01%
2020/12/28	2	31.45	2	32.40	31.45	0	11,649	0.00%
2020/12/25	8	31.43	1	31.50	31.60	7	11,527	0.06%
2020/12/24	8	31.27	2	31.38	31.30	6	11,481	0.05%
2020/12/23	7	31.05	27	31.29	31.10	-20	11,414	-0.18%
2020/12/22	0	0.00	1	31.05	30.00	-1	11,371	-0.01%
2020/12/21	5	29.23	9	30.11	30.50	-4	11,318	-0.04%
2020/12/18	1	30.30	0	0.00	30.30	1	11,252	0.01%
2020/12/15	9	30.35	34	30.58	30.10	-25	11,195	-0.22%
2020/12/14	9	31.22	6	31.28	31.10	3	11,158	0.03%
2020/12/11	3	30.48	32	30.50	30.75	-29	11,187	-0.26%
2020/12/10	50	32.11	0	0.00	31.80	50	11,294	0.44%
2020/12/09	12	32.21	2	32.55	32.25	10	11,269	0.09%
2020/12/08	3	32.02	8	31.99	32.35	-5	11,115	-0.04%
2020/12/07	6	30.72	4	30.66	30.35	2	10,796	0.02%
2020/12/04	23	31.00	3	31.35	30.90	20	10,693	0.19%
2020/12/03	10	31.08	0	0.00	30.70	10	10,603	0.09%
2020/12/02	21	31.21	0	0.00	31.00	21	10,529	0.20%
2020/12/01	1	31.90	3	32.02	32.30	-2	10,377	-0.02%
2020/11/30	4	30.86	22	30.85	30.80	-18	10,174	-0.18%
2020/11/27	3	31.17	0	0.00	31.60	3	10,085	0.03%
2020/11/26	2	31.60	1	31.65	31.60	1	9,960	0.01%
2020/11/25	5	32.42	2	32.10	32.90	3	9,749	0.03%
2020/11/24	111	35.10	4	34.44	32.35	107	9,307	1.15%	大買/鉅額交易
2020/11/23	277	35.29	275.6	35.42	34.45	1.4	8,807	0.02%	大買/大賣/
2020/11/20	65	34.48	52	34.42	34.25	13	7,540	0.17%
2020/11/19	0	0.00	4	31.55	32.05	-4	6,443	-0.06%
2020/11/18	1	29.15	7	29.20	29.15	-6	6,167	-0.10%
2020/11/17	2	29.05	11	29.34	28.85	-9	6,083	-0.15%
2020/11/16	2	27.88	0.1	28.15	28.10	1.9	6,065	0.03%
2020/11/13	1	27.55	0	0.00	27.75	1	6,086	0.02%
2020/11/12	6	28.13	1	28.50	27.65	5	6,186	0.08%
2020/11/11	1	27.25	3	27.30	27.25	-2	6,147	-0.03%
2020/11/10	54	27.54	0	0.00	27.50	54	6,138	0.88%
2020/11/09	0	0.00	50	28.37	28.30	-50	6,107	-0.82%
2020/11/06	10	29.05	0	0.00	28.75	10	6,048	0.17%
2020/11/05	3	28.62	3	28.80	28.75	0	6,016	0.00%
2020/11/04	6	29.18	24	28.60	28.55	-18	5,975	-0.30%
2020/11/03	1	29.55	0	0.00	28.90	1	5,809	0.02%
2020/10/30	1	30.25	4	29.99	28.85	-3	5,835	-0.05%
2020/10/29	28	29.83	27	29.82	30.25	1	5,724	0.02%
2020/10/28	7	30.61	19	30.49	29.60	-12	5,549	-0.22%
2020/10/27	2	29.25	33	29.10	29.00	-31	4,977	-0.62%
2020/10/26	190	29.09	222	28.55	29.60	-32	4,874	-0.66%	大買/大賣/
2020/10/23	2	27.80	14	28.04	28.15	-12	4,240	-0.28%
2020/10/22	106	26.33	37	27.01	25.60	69	4,063	1.70%	大買/
2020/10/21	5	26.24	11	26.63	27.20	-6	4,189	-0.14%
2020/10/19	0	0.00	2	24.48	24.40	-2	4,666	-0.04%
2020/10/16	2	24.13	1	24.65	24.15	1	4,769	0.02%
2020/10/15	3	24.63	2	24.90	24.50	1	4,873	0.02%
2020/10/14	1	24.60	0	0.00	24.60	1	4,898	0.02%
2020/10/13	2	24.35	1	24.45	24.50	1	4,986	0.02%
2020/10/12	2	24.78	3	25.35	24.80	-1	5,011	-0.02%
2020/10/08	2	24.38	2	24.75	24.60	0	4,909	0.00%
2020/10/07	0	0.00	2	24.48	24.30	-2	4,939	-0.04%
2020/10/06	20	23.49	3	23.55	23.55	17	5,031	0.34%
2020/10/05	1	22.90	0	0.00	23.15	1	5,164	0.02%
2020/09/30	0	0.00	1	23.15	23.15	-1	5,320	-0.02%
2020/09/29	1	22.90	1	23.20	22.65	0	5,670	0.00%
2020/09/28	3	22.82	2	23.18	22.90	1	6,380	0.02%
2020/09/25	1	22.55	1	22.15	22.30	0	6,705	0.00%
2020/09/24	1	23.70	0	0.00	23.50	1	7,220	0.01%
2020/09/23	2	24.18	8	24.47	24.15	-6	7,308	-0.08%
2020/09/22	2	23.93	0	0.00	24.10	2	7,451	0.03%
2020/09/21	1	24.70	0	0.00	24.75	1	7,592	0.01%
2020/09/18	1	25.05	1	25.25	25.45	0	7,721	0.00%
2020/09/17	0	0.00	1	25.25	25.15	-1	7,869	-0.01%
2020/09/16	4	25.51	2	25.10	25.10	2	8,419	0.02%
2020/09/15	14	26.31	13	27.43	26.25	1	8,361	0.01%
2020/09/14	0	0.00	6	25.89	26.60	-6	8,192	-0.07%
2020/09/11	1	24.45	1	24.20	24.20	0	8,199	0.00%
2020/09/10	2	24.33	0	0.00	24.15	2	8,205	0.02%
2020/09/09	1	24.80	2	24.53	24.70	-1	8,221	-0.01%
2020/09/08	1	24.05	0	0.00	24.20	1	8,219	0.01%
2020/09/07	1	24.50	1	24.95	24.20	0	8,243	0.00%
2020/09/04	2	24.30	2	24.65	24.65	0	8,351	0.00%
2020/09/03	5	25.16	9	25.01	24.70	-4	8,335	-0.05%
2020/09/02	11	25.20	8	25.32	25.25	3	8,359	0.04%
2020/09/01	0	0.00	1	24.50	24.35	-1	8,310	-0.01%
2020/08/31	1	23.85	0	0.00	23.75	1	8,304	0.01%
2020/08/27	3	24.55	0	0.00	24.45	3	8,356	0.04%
2020/08/25	10	24.95	11	24.51	24.75	-1	8,569	-0.01%
2020/08/24	8	24.39	0	0.00	24.45	8	8,550	0.09%
2020/08/21	10	24.55	1	24.65	24.60	9	8,555	0.11%
2020/08/20	5	24.37	0	0.00	23.85	5	8,522	0.06%
2020/08/19	0	0.00	12	26.47	26.00	-12	8,427	-0.14%
2020/08/18	4	26.41	0	0.00	26.20	4	8,396	0.05%
2020/08/14	0	0.00	1	27.70	27.80	-1	8,243	-0.01%
2020/08/12	2	25.95	5	26.67	26.90	-3	8,265	-0.04%
2020/08/11	4	27.13	0	0.00	26.80	4	8,280	0.05%
2020/08/10	0	0.00	5	27.95	27.90	-5	8,278	-0.06%
2020/08/07	1	28.25	0	0.00	28.10	1	8,298	0.01%
2020/08/06	13	29.74	3	29.62	28.65	10	8,263	0.12%
2020/08/05	0	0.00	37	28.03	28.50	-37	8,069	-0.46%
2020/08/04	5	27.96	1	28.35	27.90	4	8,049	0.05%
2020/08/03	4	27.98	27	28.30	28.00	-23	8,009	-0.29%
2020/07/31	3	27.83	0	0.00	27.80	3	8,004	0.04%
2020/07/30	1	28.50	11	28.04	28.30	-10	8,029	-0.12%
2020/07/29	11	26.87	4	27.26	27.25	7	7,957	0.09%
2020/07/28	10	28.04	2	29.00	27.40	8	7,841	0.10%
2020/07/27	114.5	30.77	162	31.85	30.40	-47.5	7,617	-0.62%	大買/大賣/
2020/07/24	57	31.81	62	31.48	32.10	-5	7,181	-0.07%
2020/07/23	9	29.12	41	29.20	29.20	-32	6,628	-0.48%
2020/07/22	23	30.00	3	30.10	29.60	20	6,567	0.30%
2020/07/21	15	28.39	1	28.80	29.40	14	6,486	0.22%
2020/07/20	24	27.33	14	27.42	27.45	10	6,394	0.16%
2020/07/17	4	27.90	3	29.80	27.40	1	6,359	0.02%
2020/07/16	2	28.18	0	0.00	28.15	2	6,363	0.03%
2020/07/15	3	27.67	1	28.95	27.50	2	6,347	0.03%
2020/07/14	2	28.10	1	28.50	27.90	1	6,334	0.02%
2020/07/13	2.3	28.44	1	29.10	29.60	1.3	6,287	0.02%
2020/07/10	1	28.30	0	0.00	28.95	1	6,155	0.02%
2020/07/09	6	32.34	3	32.07	31.40	3	6,083	0.05%
2020/07/08	8	33.89	17	33.66	33.00	-9	5,942	-0.15%
2020/07/07	49	34.06	6	33.92	34.20	43	5,589	0.77%
2020/07/06	46	31.52	4	31.86	32.15	42	4,892	0.86%
2020/07/03	23	28.26	23	28.13	29.25	0	4,582	0.00%
2020/07/02	2	26.60	2	26.60	26.60	0	4,051	0.00%
2020/07/01	10	23.25	1	23.40	24.20	9	3,952	0.23%
2020/06/30	2	22.25	0	0.00	22.00	2	3,806	0.05%
2020/06/29	1	24.00	2	23.45	23.60	-1	3,652	-0.03%
2020/06/24	13	24.02	8	24.03	23.80	5	3,517	0.14%
2020/06/23	14	24.71	11	24.59	23.65	3	3,383	0.09%
2020/06/22	1	22.95	3	22.95	22.95	-2	2,833	-0.07%
2020/06/19	2	20.90	4	20.90	20.90	-2	2,835	-0.07%
2020/06/18	1.2	18.68	7	18.81	19.00	-5.8	2,799	-0.21%
2020/06/11	3	18.13	1	18.00	17.75	2	2,856	0.07%
2020/06/05	0	0.00	2	17.85	17.80	-2	3,493	-0.06%
2020/06/04	0	0.00	12	17.90	17.75	-12	3,498	-0.34%
2020/06/03	10	18.23	2	18.00	17.95	8	3,504	0.23%
2020/06/02	2	17.95	0	0.00	18.00	2	3,450	0.06%
2020/06/01	0	0.00	8	17.64	18.10	-8	3,347	-0.24%
2020/05/28	0	0.00	1	17.25	16.65	-1	3,311	-0.03%
2020/05/26	0	0.00	10	16.85	16.85	-10	3,346	-0.30%
2020/05/25	0	0.00	2	17.05	17.15	-2	3,435	-0.06%
2020/05/22	20	16.98	11	16.69	16.65	9	3,428	0.26%
2020/05/20	4	17.63	0	0.00	17.05	4	3,413	0.12%
2020/05/18	0	0.00	3	17.35	16.80	-3	3,366	-0.09%
2020/05/14	2	16.70	2	17.23	16.50	0	3,236	0.00%
2020/05/13	0	0.00	4	16.74	17.05	-4	3,205	-0.12%
2020/05/07	0	0.00	3	16.82	16.85	-3	3,161	-0.09%
2020/05/06	3	16.40	4	16.66	16.25	-1	3,159	-0.03%
2020/05/05	2	15.95	0	0.00	15.85	2	3,111	0.06%
2020/05/04	2	15.60	0.2	15.40	15.50	1.8	3,150	0.06%
2020/04/28	0	0.00	1	15.00	14.95	-1	3,156	-0.03%
2020/04/22	1	14.50	0	0.00	14.60	1	3,193	0.03%
2020/04/20	0	0.00	2	14.80	14.90	-2	3,148	-0.06%
2020/04/14	2	14.25	0	0.00	14.25	2	3,270	0.06%
2020/04/09	0	0.00	8	13.76	13.70	-8	3,206	-0.25%
2020/04/07	1	13.45	0	0.00	13.50	1	3,161	0.03%
2020/04/06	1	12.85	0	0.00	12.95	1	3,132	0.03%
2020/03/27	0	12.30	1	12.80	12.25	-1	3,176	-0.03%
2020/03/26	1	12.35	3	12.10	12.50	-2	3,171	-0.06%
2020/03/24	0	0.00	2	11.75	11.95	-2	3,159	-0.06%
2020/03/23	2	11.20	0	0.00	11.20	2	3,168	0.06%
2020/03/19	2	11.58	1	11.55	11.55	1	3,254	0.03%
2020/03/18	5	12.96	0	0.00	12.80	5	3,202	0.16%
2020/03/17	0	0.00	8	13.48	13.10	-8	3,214	-0.25%
2020/03/16	0	14.40	0	0.00	14.30	0	3,185	0.00%
2020/03/13	4	15.75	0	0.00	15.80	4	3,098	0.13%
2020/03/12	7	17.91	5	18.21	17.50	2	2,996	0.07%
2020/03/11	0	0.00	7	18.74	18.20	-7	2,638	-0.27%
2020/03/10	1	17.15	0	0.00	17.15	1	2,373	0.04%
2020/03/05	1	18.30	4.2	18.14	17.90	-3.2	2,305	-0.14%
2020/02/26	3	18.02	17	18.32	17.75	-14	2,319	-0.60%
2020/02/24	0	0.00	1	17.80	17.75	-1	2,263	-0.04%
2020/02/21	0	0.00	13	18.22	17.80	-13	2,299	-0.57%
2020/02/20	0	0.00	4	18.05	17.95	-4	2,447	-0.16%
2020/02/18	0	0.00	3	17.15	17.15	-3	2,530	-0.12%
2020/02/17	1	16.80	0	0.00	16.70	1	2,519	0.04%
2020/02/14	0	0.00	1	16.60	16.70	-1	2,539	-0.04%
2020/02/11	7	15.96	0	0.00	15.90	7	2,545	0.28%
2020/02/05	1	16.25	1	16.25	16.20	0	2,852	0.00%
2020/02/04	0	0.00	1	15.30	15.90	-1	2,865	-0.03%
2020/02/03	1	14.51	1	14.85	14.90	0	2,965	0.00%
2020/01/30	1	16.60	2	16.65	16.40	-1	3,109	-0.03%
2020/01/20	5	18.40	0	0.00	18.20	5	3,153	0.16%
2020/01/14	0	0.00	1	18.30	18.60	-1	3,668	-0.03%
2020/01/10	1	17.65	0	0.00	17.80	1	4,358	0.02%
2020/01/09	0	0.00	1	18.15	18.40	-1	4,449	-0.02%
2020/01/07	6	17.40	0	0.00	17.20	6	4,716	0.13%
2020/01/06	3	17.40	0	0.00	17.35	3	4,967	0.06%
2019/12/31	1	17.90	0	0.00	17.90	1	6,203	0.02%
2019/12/30	1	18.05	0	0.00	18.00	1	7,333	0.01%
2019/12/25	0.1	17.90	0	0.00	18.05	0.1	9,302	0.00%
2019/12/23	4	18.18	3	18.25	18.20	1	9,327	0.01%
2019/12/18	6	18.92	0	0.00	18.85	6	9,385	0.06%
2019/12/17	14	19.06	2	19.18	19.20	12	9,449	0.13%
2019/11/29	1	18.20	0	0.00	18.40	1	10,380	0.01%
2019/11/26	1.1	19.10	0	0.00	19.10	1.1	10,760	0.01%
2019/11/25	0	0.00	1	19.65	19.50	-1	10,826	-0.01%
2019/11/22	0	0.00	0.1	18.80	18.75	-0.1	10,773	0.00%
2019/11/20	1	19.30	0	0.00	19.10	1	10,899	0.01%
2019/11/19	0	0.00	1	19.35	19.35	-1	10,952	-0.01%
2019/11/13	0.1	17.75	1	18.05	17.75	-0.9	11,060	-0.01%
2019/11/11	0	0.00	25	17.25	17.10	-25	11,095	-0.23%
2019/11/07	1	17.80	0	0.00	17.85	1	11,173	0.01%
2019/11/06	0	0.00	1.2	18.20	18.30	-1.2	11,229	-0.01%
2019/11/05	6	19.63	1	20.00	18.90	5	11,211	0.04%
2019/11/04	5	20.86	0	0.00	20.75	5	11,288	0.04%
2019/10/23	0	0.00	26	12.66	12.75	-26	11,215	-0.23%
2019/10/22	2	12.73	0	0.00	12.60	2	11,234	0.02%
2019/10/21	7	12.93	0	0.00	12.85	7	11,267	0.06%
2019/10/18	6	13.53	7	13.40	13.40	-1	11,359	-0.01%
2019/10/17	10	13.46	0	0.00	13.55	10	11,532	0.09%
2019/10/16	2	13.68	0	0.00	13.60	2	11,948	0.02%
2019/10/15	1	13.60	2	13.65	13.55	-1	11,954	-0.01%
2019/10/14	8	13.71	1	13.50	13.60	7	12,085	0.06%
2019/10/09	16	14.06	16	14.21	14.30	0	12,259	0.00%
2019/10/08	1	14.30	1	14.30	14.10	0	12,546	0.00%
2019/10/07	67	14.61	594	14.42	14.30	-527	12,384	-4.26%	大賣/鉅額交易
2019/10/04	52	13.90	88	13.87	14.00	-36	11,820	-0.30%
2019/10/03	0	0.00	5	14.05	13.70	-5	11,663	-0.04%
2019/10/02	2	13.23	0	0.00	14.00	2	11,503	0.02%
2019/10/01	3	13.50	4	14.00	13.50	-1	11,294	-0.01%
2019/09/27	5	13.51	4	13.78	13.45	1	11,058	0.01%
2019/09/26	596	14.13	106	14.39	14.25	490	10,717	4.57%	大買/大賣/鉅額交易
2019/09/24	13	14.38	29	14.47	14.30	-16	9,829	-0.16%
2019/09/23	198	13.76	198	13.46	14.00	0	8,719	0.00%	大買/大賣/
2019/09/20	4	12.11	17	12.54	12.85	-13	7,590	-0.17%
2019/09/19	0	0.00	8	11.39	11.70	-8	6,828	-0.12%
2019/09/18	3	11.25	0	0.00	11.20	3	6,718	0.04%
2019/09/17	2	11.20	1	11.40	11.25	1	6,714	0.01%
2019/09/16	5	11.25	0	0.00	11.25	5	6,689	0.07%
2019/09/12	1	11.50	1	11.60	11.40	0	6,679	0.00%
2019/09/11	1	11.30	1	11.40	11.35	0	6,622	0.00%
2019/09/10	2	11.63	0	0.00	11.35	2	6,614	0.03%
2019/09/05	8	11.86	2	12.08	11.75	6	6,568	0.09%
2019/09/04	0	0.00	10	11.58	11.90	-10	6,586	-0.15%
2019/09/03	2	11.45	0	0.00	11.45	2	6,510	0.03%
2019/08/30	4	11.56	0	0.00	11.55	4	6,404	0.06%
2019/08/29	4	11.75	2	11.88	11.70	2	6,326	0.03%
2019/08/28	3	11.50	1	11.65	11.55	2	5,999	0.03%
2019/08/27	0	0.00	32	11.60	11.45	-32	5,865	-0.55%
2019/08/26	0	0.00	2	11.65	11.35	-2	5,777	-0.03%
2019/08/23	34	11.62	30	11.40	11.50	4	5,731	0.07%
2019/08/22	3	11.50	0	0.00	11.40	3	5,660	0.05%
2019/08/21	31	11.92	11	11.99	11.65	20	5,538	0.36%
2019/08/20	4	11.53	5	11.80	11.45	-1	5,295	-0.02%
2019/08/19	0	0.00	6	11.64	11.55	-6	5,280	-0.11%
2019/08/16	3	11.45	0	0.00	11.30	3	5,185	0.06%
2019/08/15	1	11.00	0	0.00	11.10	1	5,133	0.02%
2019/08/14	2	11.50	1	11.65	11.30	1	5,099	0.02%
2019/08/13	9	11.35	0	0.00	11.30	9	4,980	0.18%
2019/08/12	9	11.83	107	11.44	11.80	-98	4,881	-2.01%	大賣/
2019/08/08	2	10.70	6	11.05	11.05	-4	4,652	-0.09%
2019/08/07	4	10.34	0	0.00	10.05	4	4,580	0.09%
2019/08/06	1	9.98	1	10.35	10.50	0	4,524	0.00%
2019/08/05	1	10.90	5	10.85	10.60	-4	4,498	-0.09%
2019/08/02	2	10.95	1	11.30	10.90	1	4,487	0.02%
2019/07/30	6	11.32	3	11.05	11.05	3	4,383	0.07%
2019/07/29	3	11.53	0	0.00	11.50	3	4,347	0.07%
2019/07/26	10	11.80	3	12.23	11.65	7	4,311	0.16%
2019/07/25	3	11.97	1	12.10	12.10	2	4,237	0.05%
2019/07/24	1	12.00	1	11.90	11.90	0	4,191	0.00%
2019/07/23	5	11.80	3	11.75	11.75	2	4,095	0.05%
2019/07/22	63	12.36	59	12.50	12.20	4	3,954	0.10%
2019/07/19	74	12.46	83	12.28	12.50	-9	3,741	-0.24%
2019/07/18	161	11.94	174	11.88	11.90	-13	3,469	-0.37%	大買/大賣/
2019/07/17	1	11.55	4	11.63	11.70	-3	2,972	-0.10%
2019/07/16	72	11.07	65	11.20	11.20	7	2,851	0.25%
2019/07/15	8	10.76	5	10.78	11.10	3	2,618	0.11%
2019/07/12	24	10.11	35	10.06	10.20	-11	2,193	-0.50%
2019/07/09	3	9.18	5	9.18	9.17	-2	1,788	-0.11%
2019/07/05	2	9.54	0	0.00	9.53	2	1,774	0.11%
2019/07/04	4	9.41	7	9.52	9.69	-3	1,754	-0.17%
2019/07/02	2	9.57	1	9.55	9.53	1	1,733	0.06%
2019/06/25	1	9.25	0	0.00	9.16	1	1,843	0.05%
2019/06/24	0	0.00	1	9.37	9.36	-1	1,876	-0.05%
2019/06/21	0	0.00	9	9.56	9.53	-9	1,939	-0.46%
2019/06/14	3	9.88	1	9.98	9.66	2	2,225	0.09%
2019/06/13	1	9.70	0	0.00	9.53	1	2,158	0.05%
2019/06/12	8	9.38	1	10.00	9.91	7	2,123	0.33%
2019/06/11	1	9.03	1	9.35	9.29	0	1,912	0.00%
2019/06/10	4	9.41	4	9.25	9.20	0	1,912	0.00%
2019/06/03	1	9.23	0	0.00	9.27	1	1,902	0.05%
2019/05/27	1	9.32	0	0.00	9.27	1	1,905	0.05%
2019/05/24	3	9.15	5	9.22	9.38	-2	1,913	-0.10%
2019/05/23	0	0.00	1	8.88	8.91	-1	1,951	-0.05%
2019/05/21	0	0.00	17	8.64	8.90	-17	2,011	-0.85%
2019/05/20	3	8.89	0	0.00	8.59	3	2,111	0.14%
2019/05/17	2	9.11	0	0.00	9.12	2	2,087	0.10%
2019/05/16	3	9.35	0	0.00	9.30	3	2,089	0.14%
2019/05/15	3	9.50	5	9.55	9.53	-2	2,091	-0.10%
2019/05/14	0	0.00	1	9.65	9.69	-1	2,084	-0.05%
2019/05/13	1	9.30	0	0.00	9.16	1	2,069	0.05%
2019/05/02	4	10.40	40	10.45	10.50	-36	1,889	-1.91%
2019/04/30	6	10.93	0	0.00	10.80	6	1,762	0.34%
2019/04/26	6	12.19	20	12.23	12.05	-14	1,724	-0.81%
2019/04/25	0	0.00	1	12.55	12.55	-1	1,706	-0.06%
2019/04/22	1	12.50	109	12.55	12.50	-108	1,691	-6.39%	大賣/鉅額交易
2019/04/19	14	12.80	0	0.00	12.70	14	1,680	0.83%
2019/04/18	90	12.66	0	0.00	12.65	90	1,673	5.38%
2019/04/17	4	12.93	0	0.00	12.90	4	1,657	0.24%
2019/04/16	0	0.00	2	13.05	13.15	-2	1,651	-0.12%
2019/04/12	42	12.65	0	0.00	12.60	42	1,867	2.25%
2019/04/11	123	13.31	0	0.00	13.00	123	1,851	6.64%	大買/鉅額交易
2019/04/10	3	13.40	20	13.35	13.35	-17	1,842	-0.92%
2019/04/08	0	0.00	100	13.49	13.50	-100	1,825	-5.48%
2019/04/03	51	13.40	0	0.00	13.45	51	1,809	2.82%
2019/04/02	50	13.30	2	13.30	13.35	48	1,783	2.69%
2019/03/29	0	0.00	2	13.58	13.55	-2	1,741	-0.11%
2019/03/28	1	13.45	2	13.40	13.55	-1	1,703	-0.06%
2019/03/27	1	13.90	1	13.70	13.95	0	1,625	0.00%
2019/03/26	0	0.00	5	13.80	13.50	-5	1,579	-0.32%
2019/03/25	4	14.03	0	0.00	13.65	4	1,506	0.27%
2019/03/22	2	13.90	17	13.60	13.90	-15	1,391	-1.08%
2019/03/21	1	12.75	0	0.00	12.70	1	1,257	0.08%
2019/03/19	14	12.91	1	13.00	12.85	13	1,266	1.03%
2019/03/18	1	12.55	0	0.00	12.60	1	1,276	0.08%
2019/02/27	2	12.50	2	12.45	12.50	0	1,357	0.00%
2019/02/25	12	13.04	0	0.00	12.70	12	1,347	0.89%
2019/02/22	14	12.98	2	13.15	12.90	12	1,320	0.91%
2019/02/21	0	0.00	2	12.48	12.95	-2	1,247	-0.16%
2019/02/20	3	12.53	0	0.00	12.35	3	1,207	0.25%
2019/02/19	1	12.20	13	12.48	12.60	-12	1,182	-1.01%
2019/02/15	1	11.60	0	0.00	11.65	1	1,069	0.09%
2019/02/14	6	11.80	1	11.95	11.85	5	1,094	0.46%
2019/01/30	10	11.38	0	0.00	11.35	10	1,076	0.93%
2019/01/29	1	11.50	0	0.00	11.55	1	1,075	0.09%
2019/01/22	1	11.45	0	0.00	11.45	1	1,089	0.09%
2019/01/16	0	11.55	0	0.00	11.55	0	1,110	0.00%
2019/01/15	0	12.50	0	0.00	11.50	0	1,112	0.00%
2019/01/14	1	11.45	0	0.00	11.40	1	1,110	0.09%
2019/01/07	0	0.00	1	11.75	11.95	-1	1,118	-0.09%
2019/01/04	1	11.70	1	11.75	11.70	0	1,128	0.00%
2018/12/19	1	11.65	0	0.00	11.65	1	900	0.11%
2018/12/18	0	0.00	3	11.75	11.95	-3	901	-0.33%
2018/12/17	2	11.90	0	0.00	11.85	2	895	0.22%
2018/12/14	1	12.50	1	12.95	12.20	0	879	0.00%
2018/12/12	16	12.05	13	12.09	12.00	3	789	0.38%
2018/12/11	0	0.00	2	12.28	12.10	-2	775	-0.26%
2018/12/10	1	11.40	0	0.00	11.40	1	730	0.14%
2018/12/06	1	12.00	1	12.40	11.60	0	729	0.00%
2018/12/05	0	0.00	2	11.90	12.05	-2	677	-0.30%
2018/12/04	3	12.03	0	0.00	11.90	3	678	0.44%
2018/11/30	1	11.60	0	0.00	11.50	1	666	0.15%
2018/11/29	40	11.54	42	11.61	11.55	-2	661	-0.30%
2018/11/28	3	11.13	2	11.23	11.65	1	621	0.16%
2018/11/27	0	0.00	1	10.65	10.60	-1	599	-0.17%
2018/11/14	1	10.20	1	10.30	10.50	0	567	0.00%
2018/11/09	0	0.00	10	10.10	10.15	-10	516	-1.94%
2018/11/02	1	9.82	2	9.96	9.90	-1	575	-0.17%
2018/11/01	0	0.00	2	9.52	9.60	-2	574	-0.35%
2018/10/31	0	0.00	1	9.24	9.24	-1	566	-0.18%
2018/10/26	1	9.18	0	0.00	9.03	1	569	0.18%
2018/10/25	1	10.00	0	0.00	9.54	1	552	0.18%
2018/10/23	0	0.00	1	10.40	10.25	-1	545	-0.18%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/10/05	1	12.20	0	0.00	12.15	1	597	0.17%
2018/10/04	3	12.73	0	0.00	12.65	3	597	0.50%
2018/10/02	0	0.00	2	12.70	12.80	-2	634	-0.32%
2018/10/01	0	0.00	1	12.90	12.75	-1	638	-0.16%
2018/09/27	2	12.50	0	0.00	12.45	2	720	0.28%
2018/09/26	0	0.00	1	12.40	12.55	-1	735	-0.14%
2018/09/19	0	0.00	1	12.20	12.35	-1	889	-0.11%
2018/09/10	2	11.95	0	0.00	11.70	2	1,395	0.14%
2018/09/07	1	13.00	0	0.00	12.50	1	1,391	0.07%
2018/08/31	1	13.20	0	0.00	13.30	1	1,564	0.06%
2018/08/28	5	13.30	1	13.60	13.30	4	1,727	0.23%
2018/08/24	1	13.10	0	0.00	13.10	1	1,757	0.06%
2018/08/14	1	13.15	2	13.20	13.25	-1	1,930	-0.05%
2018/08/13	1	14.05	0	0.00	13.55	1	1,937	0.05%
2018/08/09	0	0.00	1	14.60	14.60	-1	1,924	-0.05%
2018/08/02	2	14.00	0	0.00	14.00	2	1,934	0.10%
2018/07/30	2	14.05	0	0.00	14.05	2	1,950	0.10%
2018/07/23	5	14.00	0	0.00	13.85	5	1,973	0.25%
2018/07/19	1	14.25	0	0.00	14.20	1	1,978	0.05%
2018/07/18	1	14.40	0	0.00	14.30	1	1,985	0.05%
2018/07/13	0	0.00	4	14.80	14.70	-4	1,946	-0.21%
2018/07/10	5	14.75	0	0.00	14.80	5	1,929	0.26%
2018/07/09	0	0.00	1	15.10	15.15	-1	1,927	-0.05%
2018/07/06	1	14.80	0	0.00	14.95	1	1,934	0.05%
2018/07/05	2	15.65	0	0.00	15.10	2	1,923	0.10%
2018/07/03	0	0.00	1	16.60	16.40	-1	1,914	-0.05%
2018/07/02	1	15.90	1	16.40	16.45	0	1,871	0.00%
2018/06/28	0	0.00	10	16.40	16.05	-10	1,804	-0.55%
2018/06/27	410	16.35	410	16.81	16.40	0	1,795	0.00%	大買/大賣/
2018/06/26	5	15.30	18	16.12	16.70	-13	1,615	-0.80%
2018/06/22	0	0.00	1	16.20	16.00	-1	1,549	-0.06%
2018/06/21	0	0.00	42	16.00	15.85	-42	1,529	-2.75%
2018/06/20	0	0.00	1	15.55	15.60	-1	1,514	-0.07%
2018/06/19	3	15.90	3	15.50	15.50	0	1,510	0.00%
2018/06/15	5	15.65	1	15.70	15.65	4	1,441	0.28%
2018/06/14	8	15.65	0	0.00	15.70	8	1,450	0.55%
2018/06/13	14	15.84	0	0.00	15.60	14	1,458	0.96%
2018/06/12	9	15.99	0	0.00	16.10	9	1,440	0.62%
2018/06/06	1	15.65	9	15.71	15.70	-8	1,356	-0.59%
2018/05/28	6	14.61	0	0.00	14.45	6	1,261	0.48%
2018/05/24	0	0.00	5	14.60	14.55	-5	1,257	-0.40%
2018/05/23	1	14.20	1	14.55	14.65	0	1,264	0.00%
2018/05/22	43	14.52	43	14.78	14.50	0	1,228	0.00%
2018/05/21	0	0.00	2	14.53	14.70	-2	1,213	-0.16%
2018/05/16	7	13.76	0	0.00	13.60	7	1,261	0.55%
2018/05/14	1	13.80	6	14.22	14.25	-5	1,369	-0.37%
2018/05/08	0	0.00	1	14.30	14.25	-1	1,452	-0.07%
2018/05/07	5	13.80	0	0.00	13.80	5	1,528	0.33%
2018/05/04	0	0.00	4	13.75	13.75	-4	1,584	-0.25%
2018/05/03	0	0.00	3	13.95	13.90	-3	1,687	-0.18%
2018/05/02	0	0.00	2	13.90	13.85	-2	1,973	-0.10%
2018/04/26	0	0.00	1	13.45	13.35	-1	2,098	-0.05%
2018/04/25	11	13.45	1	13.65	13.60	10	2,125	0.47%
2018/04/24	1	14.00	0	0.00	13.85	1	2,308	0.04%
2018/04/17	15	14.35	3	14.35	14.35	12	2,417	0.50%
2018/04/16	2	14.55	0	0.00	14.60	2	2,454	0.08%
2018/04/12	16	14.40	0	0.00	14.50	16	2,460	0.65%
2018/04/11	15	14.50	0	0.00	14.35	15	2,474	0.61%
2018/04/09	5	14.64	0	0.00	14.70	5	2,514	0.20%
2018/04/03	1	15.05	0	0.00	15.00	1	2,520	0.04%
2018/04/02	10	15.13	0	0.00	15.05	10	2,535	0.39%
2018/03/30	3	15.25	0	0.00	15.30	3	2,551	0.12%
2018/03/29	5	15.30	0	0.00	15.25	5	2,546	0.20%
2018/03/28	5	15.70	0	0.00	15.50	5	2,538	0.20%
2018/03/26	0	0.00	1	15.20	15.20	-1	2,527	-0.04%
2018/03/23	2	15.53	0	0.00	15.50	2	2,535	0.08%
2018/03/22	3	16.10	0	0.00	15.95	3	2,643	0.11%
2018/03/21	0	0.00	2	16.05	16.00	-2	2,662	-0.08%
2018/03/20	1	16.15	0	0.00	16.05	1	2,668	0.04%
2018/03/14	0	0.00	1	16.55	16.40	-1	2,725	-0.04%
2018/03/12	1	16.50	5	16.73	16.50	-4	2,734	-0.15%
2018/03/09	5	17.55	0	0.00	17.00	5	2,732	0.18%
2018/03/08	0	0.00	1	17.00	17.00	-1	2,705	-0.04%
2018/02/26	5	16.60	0	0.00	16.65	5	2,998	0.17%
2018/02/21	0	0.00	1	16.15	16.15	-1	3,244	-0.03%
2018/02/09	1	14.40	1	14.90	15.25	0	3,413	0.00%
2018/02/07	1	16.55	0	0.00	16.20	1	3,535	0.03%
2018/02/06	1	16.50	1	16.05	16.10	0	3,581	0.00%
2018/02/05	1	17.00	5	17.10	17.45	-4	3,626	-0.11%
2018/02/01	0	0.00	10	18.50	17.95	-10	3,904	-0.26%
2018/01/30	0	0.00	3	18.50	18.25	-3	4,157	-0.07%
2018/01/29	1	18.55	2	18.50	18.50	-1	4,104	-0.02%
2018/01/25	10	19.30	2	19.10	19.15	8	4,038	0.20%
2018/01/24	10	18.60	10	18.10	18.45	0	3,810	0.00%
2018/01/23	5	18.30	1	18.50	18.25	4	3,852	0.10%
2018/01/22	0	0.00	2	18.40	18.35	-2	3,878	-0.05%
2018/01/19	1	17.80	1	17.90	18.20	0	4,186	0.00%
2018/01/18	7	18.49	43	18.45	18.20	-36	4,325	-0.83%
2018/01/17	41	18.09	2	17.50	18.05	39	4,223	0.92%
2018/01/12	0	0.00	7	16.61	16.75	-7	4,194	-0.17%
2018/01/10	1	16.60	0	0.00	16.45	1	4,256	0.02%
2018/01/08	1	17.00	0	0.00	17.00	1	4,320	0.02%
2018/01/04	1	17.45	0	0.00	17.50	1	4,645	0.02%