揚智 (3041)-永豐金-內湖券商分點個股進出

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

揚智

(3041)

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚智 (3041)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	27.90	0	0.00	28.30	0.1	999	0.01%
2024/11/20	0	27.50	0	0.00	27.50	0	998	0.00%
2024/11/19	0.2	27.60	0	0.00	27.50	0.2	999	0.02%
2024/11/18	0.1	27.65	0	0.00	27.35	0.1	1,002	0.01%
2024/11/14	0	27.95	0	0.00	27.50	0	1,010	0.00%
2024/11/13	0.4	28.14	0	0.00	28.65	0.4	1,014	0.04%
2024/11/12	0	27.20	0	0.00	27.20	0	1,019	0.00%
2024/11/11	0	0.00	2.4	30.20	30.00	-2.4	1,022	-0.23%
2024/10/24	0	0.00	1	20.45	20.15	-1	978	-0.10%
2024/10/23	1	20.80	0	21.05	20.75	1	969	0.10%
2024/10/21	0	0.00	1.3	20.79	20.75	-1.3	954	-0.13%
2024/10/18	2	20.63	0	0.00	20.50	2	972	0.21%
2024/10/17	0.2	21.33	0	0.00	21.20	0.2	971	0.02%
2024/10/16	0.1	21.05	0	0.00	20.85	0.1	989	0.01%
2024/10/14	0	0.00	1	20.90	21.30	-1	991	-0.10%
2024/10/04	0	0.00	1	22.45	22.90	-1	977	-0.10%
2024/09/30	6	23.30	0	0.00	23.10	6	997	0.60%
2024/09/27	2	23.38	1	23.80	23.65	1	939	0.11%
2024/09/26	0	0.00	2	21.90	21.90	-2	775	-0.26%
2024/09/20	1	19.10	0	0.00	19.40	1	781	0.13%
2024/09/16	0	0.00	1	19.10	19.30	-1	836	-0.12%
2024/09/11	0	0.00	5	18.50	18.30	-5	1,038	-0.49%
2024/09/04	1	18.45	0	0.00	18.40	1	1,162	0.09%
2024/09/02	0	20.10	0	0.00	19.90	0	1,166	0.00%
2024/08/30	0	0.00	2	20.00	20.25	-2	1,180	-0.17%
2024/08/28	2	19.70	0	0.00	19.65	2	1,195	0.17%
2024/08/20	0	0.00	0.1	20.00	19.80	-0.1	1,350	-0.01%
2024/08/19	0.1	19.72	0	0.00	19.75	0.1	1,356	0.01%
2024/08/16	0	0.00	1	19.80	19.70	-1	1,366	-0.07%
2024/08/09	1	19.25	1	19.15	19.10	0	1,406	0.00%
2024/08/06	1	18.00	0	0.00	17.80	1	1,476	0.07%
2024/08/05	0	0.00	0.5	19.50	18.30	-0.5	1,581	-0.03%
2024/08/01	1	20.90	0	0.00	21.15	1	1,556	0.06%
2024/07/22	0	0.00	1	20.60	21.20	-1	1,602	-0.06%
2024/07/18	1	22.80	0	0.00	22.85	1	1,573	0.06%
2024/07/17	0	0.00	2	23.23	23.35	-2	1,567	-0.13%
2024/07/12	2	23.00	0	0.00	22.90	2	1,581	0.13%
2024/07/11	0	0.00	1	23.20	23.15	-1	1,586	-0.06%
2024/07/10	0	0.00	0.1	23.05	22.60	-0.1	1,593	-0.01%
2024/07/08	1.3	23.02	1	23.90	22.90	0.3	1,606	0.02%
2024/07/05	0.8	23.01	0	0.00	23.55	0.8	1,608	0.05%
2024/07/03	2	22.60	0	0.00	22.55	2	1,606	0.12%
2024/07/02	0	0.00	1	22.00	22.00	-1	1,616	-0.06%
2024/07/01	0	0.00	4.5	22.43	22.30	-4.5	1,619	-0.28%
2024/06/27	4	22.13	0.4	22.35	22.05	3.6	1,660	0.22%
2024/06/25	0	0.00	3	22.03	22.45	-3	1,712	-0.18%
2024/06/24	0	0.00	1	22.40	22.30	-1	1,737	-0.06%
2024/06/21	1.4	22.95	0	0.00	22.80	1.4	1,787	0.08%
2024/06/20	5	22.90	0	0.00	23.15	5	1,827	0.27%
2024/06/19	13	23.81	8	24.63	23.40	5	1,915	0.26%
2024/06/18	8.3	24.11	1	24.20	23.80	7.3	2,305	0.32%
2024/06/17	3.2	23.36	7.2	23.21	24.10	-4	2,372	-0.17%
2024/06/12	1	21.50	0	0.00	21.20	1	2,780	0.04%
2024/06/11	0	0.00	4	21.64	21.70	-4	2,869	-0.14%
2024/06/07	0	0.00	5	21.67	21.90	-5	2,908	-0.17%
2024/06/03	0	0.00	0.2	22.35	22.30	-0.2	3,177	-0.01%
2024/05/31	0.2	22.15	2.2	22.17	22.10	-2	3,288	-0.06%
2024/05/30	2.4	22.38	0	0.00	22.00	2.4	3,403	0.07%
2024/05/29	0.3	23.09	2	23.15	22.95	-1.7	3,546	-0.05%
2024/05/28	0.2	21.70	3	22.23	22.60	-2.8	3,596	-0.08%
2024/05/27	0.8	21.49	3	21.70	21.75	-2.2	3,782	-0.06%
2024/05/23	1.4	21.17	0	0.00	20.75	1.4	4,324	0.03%
2024/05/22	0.2	21.33	0	0.00	21.40	0.2	4,827	0.00%
2024/05/15	1	20.55	0	0.00	20.70	1	7,178	0.01%
2024/05/14	2	20.45	0	0.00	20.40	2	7,242	0.03%
2024/05/13	0	0.00	8	20.55	20.70	-8	7,407	-0.11%
2024/05/10	0.1	20.05	0	0.00	20.15	0.1	7,626	0.00%
2024/05/09	2	20.55	0	0.00	20.70	2	7,726	0.03%
2024/05/02	0	0.00	8	23.74	23.35	-8	7,937	-0.10%
2024/04/30	0	0.00	3	22.82	23.00	-3	7,987	-0.04%
2024/04/25	0	0.00	1	21.85	22.15	-1	8,077	-0.01%
2024/04/22	5	21.40	1	20.90	20.80	4	8,268	0.05%
2024/04/19	2	21.80	0	0.00	21.90	2	8,304	0.02%
2024/04/17	0	0.00	1	22.50	22.85	-1	8,389	-0.01%
2024/04/16	3	21.63	0	0.00	21.80	3	8,464	0.04%
2024/04/15	5	22.60	0	0.00	22.60	5	8,499	0.06%
2024/04/11	1	23.10	0	0.00	23.40	1	8,614	0.01%
2024/04/09	13	23.34	0	0.00	23.35	13	8,670	0.15%
2024/04/08	4.1	23.65	6	23.87	23.45	-1.9	8,678	-0.02%
2024/04/03	1	23.45	0	0.00	23.75	1	8,746	0.01%
2024/04/02	4	23.96	1	24.00	23.75	3	8,885	0.03%
2024/03/29	2	23.70	0	0.00	23.60	2	9,274	0.02%
2024/03/27	0	24.20	5	24.10	23.90	-5	9,453	-0.05%
2024/03/26	0	0.00	20	24.60	24.40	-20	9,497	-0.21%
2024/03/25	8	24.39	7	24.54	24.25	1	9,530	0.01%
2024/03/22	76	24.64	81.1	24.37	24.50	-5.1	9,580	-0.05%
2024/03/21	15.1	24.07	16	24.70	25.00	-0.9	9,671	-0.01%
2024/03/20	6	22.68	5.5	22.99	23.35	0.5	9,864	0.01%
2024/03/19	10	20.70	28	21.06	21.25	-18	9,797	-0.18%
2024/03/18	0.5	22.05	1	22.05	22.05	-0.5	9,594	-0.01%
2024/03/13	0	0.00	33	28.05	27.20	-33	10,309	-0.32%
2024/03/08	0	0.00	8	28.94	28.55	-8	12,203	-0.07%
2024/03/07	2	29.43	3	29.45	29.25	-1	12,354	-0.01%
2024/03/06	9	30.09	4	30.29	30.00	5	13,096	0.04%
2024/03/05	69	30.50	64	31.37	30.40	5	13,174	0.04%
2024/03/04	68	31.43	72	31.60	31.45	-4	13,213	-0.03%
2024/03/01	134	31.50	4	31.70	31.35	130	13,341	0.97%	大買/鉅額交易
2024/02/29	3	31.43	1	31.20	31.20	2	13,444	0.01%
2024/02/27	107	31.33	108	32.13	31.40	-1	13,667	-0.01%	大買/大賣/
2024/02/26	1	31.85	9	31.86	32.10	-8	14,115	-0.06%
2024/02/23	9	32.94	124	32.96	31.45	-115	15,061	-0.76%	大賣/鉅額交易
2024/02/22	32	32.57	25.2	32.73	32.25	6.8	15,866	0.04%
2024/02/21	14	31.60	1	31.45	31.45	13	15,756	0.08%
2024/02/20	113.2	32.82	105	32.60	32.00	8.2	17,219	0.05%	大買/大賣/
2024/02/19	3	29.85	3	30.68	31.25	0	16,445	0.00%
2024/02/16	0	0.00	13	27.50	28.45	-13	16,329	-0.08%
2024/02/05	9	27.01	0	0.00	26.15	9	16,428	0.05%
2024/02/02	2	27.65	2	27.65	27.70	0	16,637	0.00%
2024/02/01	6	27.94	12	27.73	27.40	-6	16,723	-0.04%
2024/01/31	3	27.17	1	26.70	26.35	2	16,598	0.01%
2024/01/30	5	25.80	35	25.90	25.90	-30	16,630	-0.18%
2024/01/29	0	0.00	5.4	26.55	26.45	-5.4	16,548	-0.03%
2024/01/26	0	27.25	0	0.00	27.10	0	16,496	0.00%
2024/01/24	0.4	27.80	0	0.00	27.85	0.4	16,540	0.00%
2024/01/16	0	0.00	1	28.50	28.20	-1	18,543	-0.01%
2024/01/15	0	0.00	1	29.00	28.75	-1	19,054	-0.01%
2024/01/10	1	28.00	0	0.00	28.00	1	20,314	0.00%
2024/01/04	17	29.66	2	30.01	29.75	15	20,056	0.07%
2024/01/02	0	0.00	17	31.42	30.75	-17	19,931	-0.09%
2023/12/29	35	31.14	0	0.00	31.05	35	19,880	0.18%
2023/12/28	1	31.50	1	31.55	31.45	0	19,827	0.00%
2023/12/27	6	32.55	5	32.25	32.05	1	19,744	0.01%
2023/12/26	2	32.28	6	32.78	31.75	-4	19,591	-0.02%
2023/12/25	1	32.90	21	32.50	31.15	-20	19,366	-0.10%
2023/12/22	74	31.59	54	30.57	31.55	20	19,148	0.10%
2023/12/21	0	0.00	35	30.94	30.40	-35	18,982	-0.18%
2023/12/20	119	31.25	0	0.00	31.30	119	18,904	0.63%	大買/鉅額交易
2023/12/19	0	31.10	0.1	30.75	30.80	-0.1	18,817	0.00%
2023/12/15	146.1	31.82	143	33.29	31.75	3.1	18,612	0.02%	大買/大賣/
2023/12/14	21	33.19	19	33.81	32.85	2	18,407	0.01%
2023/12/13	5	32.10	0	0.00	32.10	5	17,757	0.03%
2023/12/12	119	31.92	113.2	32.72	31.95	5.8	17,668	0.03%	大買/大賣/
2023/12/11	4	32.39	122	33.44	32.55	-118	17,455	-0.68%	大賣/鉅額交易
2023/12/08	300.2	33.26	269	32.97	33.00	31.2	17,233	0.18%	大買/大賣/
2023/12/07	104	34.84	106	34.52	32.50	-2	16,637	-0.01%	大買/大賣/
2023/12/06	13	31.93	33	32.67	33.55	-20	15,361	-0.13%
2023/12/05	3	30.10	3.1	30.70	30.50	-0.1	14,723	0.00%
2023/12/04	149	30.64	142	30.98	30.50	7	14,576	0.05%	大買/大賣/
2023/12/01	138	31.96	19	33.23	31.60	119	14,336	0.83%	大買/鉅額交易
2023/11/30	7	31.66	1	31.55	31.60	6	13,494	0.04%
2023/11/29	0	0.00	120	31.90	31.80	-120	13,345	-0.90%	大賣/鉅額交易
2023/11/28	31	32.07	33	32.41	31.75	-2	13,206	-0.02%
2023/11/27	3	31.70	205	32.87	31.35	-202	12,953	-1.56%	大賣/鉅額交易
2023/11/24	14	32.48	21	32.65	32.80	-7	12,690	-0.06%
2023/11/22	146	34.02	139.1	33.84	32.70	6.9	11,733	0.06%	大買/大賣/
2023/11/21	53.4	32.02	40	33.27	31.80	13.4	10,657	0.13%
2023/11/20	6	30.73	7.6	31.28	32.35	-1.6	9,444	-0.02%
2023/11/17	408.6	29.58	212	29.72	29.45	196.6	9,049	2.17%	大買/大賣/鉅額交易
2023/11/16	10	28.28	12	28.33	29.00	-2	7,214	-0.03%
2023/11/15	8	25.90	9	26.40	26.40	-1	6,533	-0.02%
2023/11/14	85	24.03	85	24.04	24.00	0	6,253	0.00%
2023/11/13	72	23.88	68	24.23	24.00	4	6,126	0.07%
2023/11/10	12	24.27	275	25.17	23.60	-263	5,984	-4.39%	大賣/鉅額交易
2023/11/09	13	24.85	6	24.97	24.75	7	5,704	0.12%
2023/11/08	2	27.03	8	27.65	26.60	-6	5,455	-0.11%
2023/11/07	0	0.00	7	27.16	27.75	-7	5,347	-0.13%
2023/11/06	0	0.00	3	24.90	25.25	-3	5,186	-0.06%
2023/11/03	0	0.00	1	24.05	24.05	-1	5,143	-0.02%
2023/11/01	2	24.55	2	24.40	25.00	0	5,043	0.00%
2023/10/31	3	23.80	2.6	24.49	23.80	0.4	4,977	0.01%
2023/10/30	0	0.00	0.4	27.15	26.40	-0.4	4,858	-0.01%
2023/10/27	7.1	27.39	1.1	27.36	26.85	6	4,818	0.12%
2023/10/26	36.4	26.58	1	26.45	27.80	35.4	4,753	0.74%
2023/10/25	106	25.27	13	27.07	27.35	93	4,570	2.03%	大買/
2023/10/24	90.9	26.56	78.3	26.35	24.90	12.6	3,707	0.34%
2023/10/23	78	26.47	33	26.39	27.00	45	2,732	1.65%
2023/10/20	388.1	24.16	309	23.82	24.55	79.1	2,164	3.65%	大買/大賣/
2023/10/19	61.3	22.02	77	21.52	22.35	-15.8	1,449	-1.09%
2023/10/18	3	20.15	12	20.20	20.35	-9	972	-0.93%
2023/10/17	0.7	18.80	2	18.90	18.50	-1.3	712	-0.19%
2023/10/11	0	0.00	1	17.75	17.75	-1	762	-0.13%
2023/10/03	0	0.00	0	18.10	18.10	0	780	-0.01%
2023/10/02	0	0.00	0.1	17.95	17.85	-0.1	783	-0.02%
2023/09/28	0	0.00	0	17.95	17.55	0	787	0.00%
2023/09/27	1	17.65	0	0.00	17.50	1	791	0.13%
2023/09/20	0	0.00	1	18.35	18.45	-1	802	-0.12%
2023/09/18	0.2	18.90	0	0.00	18.75	0.2	835	0.02%
2023/09/13	2	18.28	0	0.00	18.30	2	825	0.24%
2023/09/11	0	0.00	1	17.90	17.85	-1	841	-0.12%
2023/09/08	2	18.20	0	0.00	18.15	2	845	0.24%
2023/09/05	0	0.00	1	18.70	18.60	-1	850	-0.12%
2023/09/04	1	18.30	0	0.00	18.30	1	845	0.12%
2023/08/30	0	0.00	3	18.35	18.05	-3	833	-0.36%
2023/08/25	0	0.00	2	18.45	18.25	-2	839	-0.24%
2023/08/24	1	17.70	2	17.63	17.40	-1	827	-0.12%
2023/08/23	1	17.35	0.2	17.70	17.55	0.8	847	0.10%
2023/08/22	0	0.00	5	17.32	17.20	-5	853	-0.59%
2023/08/18	1.2	17.34	0	0.00	17.15	1.2	1,005	0.12%
2023/08/17	0	0.00	3	17.30	17.40	-3	1,075	-0.28%
2023/08/14	1	17.10	0	0.00	16.80	1	1,082	0.09%
2023/08/11	1	17.75	0	0.00	17.70	1	1,069	0.09%
2023/08/01	7	19.40	5	19.22	19.35	2	1,072	0.19%
2023/07/31	5	19.10	3	19.28	18.95	2	1,049	0.19%
2023/07/24	1	18.10	0	0.00	18.10	1	1,020	0.10%
2023/07/20	0	19.05	0.1	19.05	18.85	-0.1	1,035	-0.01%
2023/07/19	7	18.89	8	19.09	18.85	-1	1,035	-0.10%
2023/07/18	6.1	19.26	6	19.78	19.10	0.1	1,043	0.01%
2023/07/17	0	0.00	1	18.60	18.65	-1	995	-0.10%
2023/07/14	0	0.00	8	18.45	18.45	-8	996	-0.80%
2023/07/13	0	0.00	2	18.35	18.30	-2	997	-0.20%
2023/07/10	0	0.00	2	18.98	18.80	-2	1,006	-0.20%
2023/07/07	1	19.00	0	0.00	18.85	1	1,018	0.10%
2023/07/06	1	19.35	0	0.00	19.40	1	1,015	0.10%
2023/07/05	3	19.40	0	0.00	19.35	3	1,020	0.30%
2023/07/04	2	19.30	4	19.30	19.40	-2	1,025	-0.20%
2023/07/03	1	19.20	4	19.21	19.25	-3	1,025	-0.29%
2023/06/27	1	18.95	1	18.80	18.80	0	1,034	0.00%
2023/06/26	1	19.25	0	0.00	19.05	1	1,027	0.10%
2023/06/12	1	19.55	0	0.00	19.60	1	1,027	0.10%
2023/06/08	1	19.75	1	19.70	19.70	0	1,047	0.00%
2023/06/01	1	19.95	5	20.20	19.85	-4	1,066	-0.38%
2023/05/31	17	20.20	18	20.28	20.35	-1	1,045	-0.10%
2023/05/30	4	20.66	12	20.70	20.20	-8	1,041	-0.77%
2023/05/29	0	0.00	1	20.10	20.15	-1	1,018	-0.10%
2023/05/25	9	19.51	0	0.00	19.45	9	990	0.91%
2023/05/24	0	0.00	8	20.51	20.35	-8	951	-0.84%
2023/05/23	0	0.00	6	20.25	20.55	-6	859	-0.70%
2023/05/19	15	18.67	3	18.55	18.45	12	797	1.51%
2023/05/17	1	18.50	0	0.00	18.50	1	799	0.13%
2023/05/15	0	0.00	50	18.13	18.05	-50	808	-6.18%
2023/05/12	1	18.35	0	0.00	18.50	1	816	0.12%
2023/05/09	1	19.15	0	0.00	18.85	1	867	0.12%
2023/05/05	1	19.50	15	19.50	19.55	-14	992	-1.41%
2023/05/03	1	19.45	0	0.00	19.40	1	1,145	0.09%
2023/04/27	1	19.35	0	0.00	19.50	1	1,156	0.09%
2023/04/20	1	20.60	1	20.60	20.45	0	1,114	0.00%
2023/04/19	1	21.00	0	0.00	20.80	1	1,103	0.09%
2023/04/17	1	21.05	2	21.05	21.10	-1	1,098	-0.09%
2023/04/13	2	21.05	0	0.00	21.05	2	1,087	0.18%
2023/04/12	3	21.48	1.1	21.55	21.65	1.9	1,066	0.18%
2023/04/07	1	21.05	0	0.00	21.10	1	1,047	0.10%
2023/04/06	2	21.33	0	0.00	21.30	2	1,039	0.19%
2023/03/31	2	21.78	0	0.00	21.60	2	1,038	0.19%
2023/03/30	1	21.85	4.2	21.76	21.80	-3.2	1,050	-0.31%
2023/03/27	0.3	21.85	0	0.00	21.55	0.3	1,048	0.03%
2023/03/24	1	21.75	0	0.00	21.75	1	1,054	0.09%
2023/03/23	4	21.58	0	0.00	21.60	4	1,054	0.38%
2023/03/21	1	20.85	1	21.25	21.25	0	1,045	0.00%
2023/03/17	1	20.25	0	0.00	20.35	1	1,052	0.09%
2023/03/15	0	0.00	1	20.90	20.50	-1	1,051	-0.10%
2023/03/14	1	20.35	0	0.00	20.50	1	1,054	0.09%
2023/03/13	2	20.63	0	0.00	20.65	2	1,057	0.19%
2023/03/10	0	0.00	1	21.40	21.25	-1	1,049	-0.10%
2023/03/09	0	0.00	2	22.15	22.00	-2	1,039	-0.19%
2023/03/08	0	22.85	0	0.00	22.25	0	1,044	0.00%
2023/02/23	0	0.00	1	22.20	22.25	-1	1,061	-0.09%
2023/02/22	1	22.00	2	22.00	22.00	-1	1,075	-0.09%
2023/02/21	3	22.48	3	22.55	22.50	0	1,073	0.00%
2023/02/16	0	0.00	1	21.70	21.90	-1	1,083	-0.09%
2023/02/15	1	21.65	0	0.00	21.50	1	1,091	0.09%
2023/02/08	8	22.73	8	23.05	22.70	0	1,067	0.00%
2023/02/07	10	22.93	10	22.76	22.90	0	1,024	0.00%
2023/02/06	25	22.70	25	22.86	22.65	0	1,019	0.00%
2023/02/03	10	23.05	15	22.99	23.05	-5	998	-0.50%
2023/02/02	4	23.40	8	22.93	23.25	-4	890	-0.45%
2023/02/01	0	0.00	10	21.50	21.55	-10	740	-1.35%
2023/01/31	1	21.40	34	21.32	21.50	-33	743	-4.44%
2023/01/30	0	0.00	29	20.96	21.00	-29	737	-3.93%
2023/01/13	0	0.00	1	20.40	20.30	-1	745	-0.13%
2023/01/12	2	20.98	0	0.00	20.50	2	749	0.27%
2023/01/11	3	21.17	15	21.27	21.05	-12	747	-1.61%
2023/01/10	0	0.00	40	20.88	20.95	-40	742	-5.39%
2023/01/09	0	0.00	10	20.90	20.70	-10	744	-1.34%
2023/01/06	1	20.30	24	20.53	20.60	-23	765	-3.00%
2023/01/04	0	0.00	36	20.72	20.50	-36	813	-4.42%
2022/12/28	0	0.00	30	21.20	21.00	-30	832	-3.60%
2022/12/27	0	0.00	50	21.20	21.15	-50	842	-5.93%
2022/12/26	0	0.00	32	21.07	21.00	-32	844	-3.79%
2022/12/23	0	0.00	100	20.98	21.10	-100	854	-11.70%
2022/12/14	1	22.20	1	22.20	22.35	0	899	0.00%
2022/12/13	0	0.00	2	21.90	21.75	-2	885	-0.23%
2022/12/12	1	21.70	2	22.00	21.80	-1	890	-0.11%
2022/12/09	1	21.45	0	0.00	21.65	1	879	0.11%
2022/12/05	0	0.00	74	22.11	22.05	-74	882	-8.38%
2022/11/30	0	0.00	4	21.23	21.50	-4	885	-0.46%
2022/11/23	1	20.75	0	0.00	20.60	1	903	0.11%
2022/11/22	0	0.00	1.1	20.69	20.60	-1.1	910	-0.13%
2022/11/21	1	20.95	0	0.00	20.60	1	914	0.11%
2022/11/18	0	0.00	1	20.45	20.70	-1	937	-0.11%
2022/11/17	1	20.15	0	0.00	20.20	1	920	0.11%
2022/11/16	0	0.00	2	19.90	20.10	-2	922	-0.22%
2022/11/15	0.2	19.75	2	19.70	19.80	-1.8	928	-0.20%
2022/11/14	0	0.00	3	19.42	19.45	-3	932	-0.32%
2022/11/10	0	0.00	1	19.20	19.25	-1	948	-0.11%
2022/11/08	2	19.05	0	0.00	18.80	2	1,008	0.20%
2022/11/07	0	0.00	2	18.95	19.10	-2	1,047	-0.19%
2022/11/04	2	18.58	0	0.00	18.80	2	1,052	0.19%
2022/11/03	1	18.60	0	0.00	18.70	1	1,058	0.09%
2022/11/02	6	18.26	2	18.50	18.50	4	1,061	0.38%
2022/10/31	0	0.00	8	17.74	17.95	-8	1,077	-0.74%
2022/10/17	0	0.00	3	17.15	18.20	-3	1,176	-0.25%
2022/10/14	5	17.27	1	18.10	18.00	4	1,221	0.33%
2022/10/13	1	17.10	6	18.58	16.95	-5	1,318	-0.38%
2022/10/12	1	18.85	13	18.66	18.80	-12	1,319	-0.91%
2022/09/29	0	0.00	1	19.70	19.55	-1	1,598	-0.06%
2022/09/28	1	19.00	0	0.00	18.70	1	1,608	0.06%
2022/09/22	0	0.00	6	22.00	21.90	-6	1,629	-0.37%
2022/09/15	0	0.00	5	23.00	22.80	-5	1,642	-0.30%
2022/09/12	1	23.05	15.7	23.05	23.00	-14.7	1,671	-0.88%
2022/09/08	0	0.00	8	23.00	23.05	-8	1,673	-0.48%
2022/09/06	0	0.00	2	23.18	23.00	-2	1,685	-0.12%
2022/09/02	1	24.85	8	25.00	24.80	-7	1,675	-0.42%
2022/09/01	0	0.00	1	24.90	24.60	-1	1,684	-0.06%
2022/08/31	0	0.00	15	25.18	25.40	-15	1,677	-0.89%
2022/08/30	0	0.00	10	25.00	25.05	-10	1,690	-0.59%
2022/08/26	0	0.00	2	26.05	25.65	-2	1,690	-0.12%
2022/08/25	3	25.95	10	25.78	25.80	-7	1,683	-0.42%
2022/08/23	0	0.00	21	24.87	24.95	-21	1,655	-1.27%
2022/08/22	10	25.25	10	25.25	24.80	0	1,658	0.00%
2022/08/19	0	0.00	2	25.65	25.45	-2	1,650	-0.12%
2022/08/18	1	25.65	12	25.78	25.80	-11	1,647	-0.67%
2022/08/17	0	0.00	5	25.50	25.60	-5	1,651	-0.30%
2022/08/12	0	0.00	15	24.83	25.05	-15	1,598	-0.94%
2022/08/11	0	0.00	9.1	24.50	24.40	-9.1	1,580	-0.58%
2022/08/10	0	0.00	10	24.55	24.45	-10	1,600	-0.62%
2022/08/09	0	0.00	1	24.60	24.55	-1	1,624	-0.06%
2022/08/08	0	0.00	25	24.60	24.60	-25	1,641	-1.52%
2022/08/05	0.1	24.25	20	24.26	24.35	-19.9	1,640	-1.21%
2022/08/04	0	0.00	15	23.53	23.55	-15	1,645	-0.91%
2022/08/03	0	0.00	15	23.55	23.45	-15	1,649	-0.91%
2022/08/01	7	24.45	6	24.50	24.55	1	1,664	0.06%
2022/07/29	0	0.00	10	24.65	24.50	-10	1,674	-0.60%
2022/07/28	1	24.55	0	0.00	24.50	1	1,707	0.06%
2022/07/27	0	0.00	10	24.30	24.45	-10	1,703	-0.59%
2022/07/25	0	0.00	12	24.77	24.65	-12	1,702	-0.70%
2022/07/22	0	0.00	12	25.17	24.80	-12	1,716	-0.70%
2022/07/21	17	25.06	21	24.80	25.05	-4	1,768	-0.23%
2022/07/20	2	24.75	1	24.95	24.50	1	1,738	0.06%
2022/07/19	0	0.00	22	24.60	24.30	-22	1,685	-1.31%
2022/07/18	8.1	25.37	13	25.54	24.95	-4.9	1,672	-0.29%
2022/07/15	0	0.00	5	25.40	25.40	-5	1,464	-0.34%
2022/07/14	0	0.00	50	22.94	23.10	-50	1,460	-3.42%
2022/07/13	0	0.00	58	22.79	22.65	-58	1,484	-3.91%
2022/07/12	0	0.00	100	21.83	21.95	-100	1,517	-6.59%
2022/07/11	0	0.00	5	23.25	23.00	-5	1,538	-0.32%
2022/07/08	0	0.00	1	23.05	22.90	-1	1,546	-0.06%
2022/07/07	1	22.70	20	22.10	22.70	-19	1,549	-1.23%
2022/07/06	0	0.00	142	21.67	21.45	-142	1,553	-9.14%	大賣/鉅額交易
2022/07/05	0	0.00	120	22.30	22.65	-120	1,572	-7.63%	大賣/鉅額交易
2022/07/01	10	21.93	12	22.96	21.80	-2	1,588	-0.13%
2022/06/24	0	0.00	3	24.85	24.55	-3	1,797	-0.17%
2022/06/16	0	0.00	0	27.30	26.00	0	2,222	0.00%
2022/06/14	0	0.00	1	27.05	27.25	-1	2,351	-0.04%
2022/06/13	1	27.10	0	0.00	27.05	1	2,387	0.04%
2022/06/10	0	0.00	1	28.35	28.35	-1	2,424	-0.04%
2022/06/08	0.1	29.40	1	29.50	29.30	-0.9	2,481	-0.04%
2022/06/06	1	28.90	0	0.00	28.90	1	2,540	0.04%
2022/06/02	0	0.00	0.3	29.30	29.30	-0.3	2,582	-0.01%
2022/06/01	0	0.00	2	29.48	29.10	-2	2,627	-0.08%
2022/05/31	0.1	29.15	2	29.33	29.25	-1.9	2,655	-0.07%
2022/05/30	0	0.00	1	29.30	29.10	-1	2,686	-0.04%
2022/05/26	1	29.65	1	29.60	28.65	0	2,753	0.00%
2022/05/25	0	29.60	2	29.35	29.45	-2	2,803	-0.07%
2022/05/24	0	0.00	7	29.14	28.55	-7	2,880	-0.24%
2022/05/23	1.2	29.50	5.3	29.55	29.45	-4.2	2,895	-0.14%
2022/05/20	0	0.00	2	29.38	29.35	-2	2,968	-0.07%
2022/05/19	0	0.00	1	29.50	29.45	-1	3,016	-0.03%
2022/05/18	10	28.85	1	29.10	29.00	9	3,096	0.29%
2022/05/17	0	0.00	2	29.03	29.30	-2	3,199	-0.06%
2022/05/16	0	0.00	1	28.40	28.05	-1	3,467	-0.03%
2022/05/13	0	0.00	0.1	27.55	27.60	-0.1	3,865	0.00%
2022/05/12	0	0.00	1	27.80	26.80	-1	4,057	-0.02%
2022/05/11	0.1	27.40	0	0.00	27.55	0.1	4,288	0.00%
2022/05/10	0	0.00	24	27.48	27.95	-24	4,442	-0.54%
2022/05/09	2	26.95	2	27.00	26.90	0	4,615	0.00%
2022/05/06	1	27.60	0	0.00	27.95	1	4,680	0.02%
2022/04/29	0	0.00	2	26.40	26.55	-2	5,116	-0.04%
2022/04/27	2	25.60	2	25.90	26.00	0	5,861	0.00%
2022/04/26	0	0.00	4	27.29	26.80	-4	5,869	-0.07%
2022/04/21	1	29.70	0	0.00	29.55	1	6,135	0.02%
2022/04/20	1	29.80	0	0.00	29.65	1	6,246	0.02%
2022/04/18	0	0.00	3	29.40	29.25	-3	6,768	-0.04%
2022/04/14	0	0.00	1	31.20	30.95	-1	7,199	-0.01%
2022/04/13	0	31.73	0	0.00	31.60	0	7,407	0.00%
2022/04/07	0	0.00	0	32.35	32.00	0	8,957	0.00%
2022/04/01	0	0.00	1	33.80	33.95	-1	12,304	-0.01%
2022/03/30	33	34.68	32	34.35	34.05	1	13,834	0.01%
2022/03/29	4	33.81	5	33.60	33.50	-1	14,102	-0.01%
2022/03/25	0	34.90	0	0.00	34.40	0	15,730	0.00%
2022/03/24	4	34.90	3	34.65	34.60	1	16,371	0.01%
2022/03/23	14	35.01	2	35.18	34.95	12	16,647	0.07%
2022/03/22	0	0.00	2.2	34.20	34.05	-2.2	16,885	-0.01%
2022/03/21	2	35.25	0	0.00	33.70	2	16,884	0.01%
2022/03/17	0.2	33.10	1	33.50	33.50	-0.8	16,932	0.00%
2022/03/16	0	0.00	1.2	31.88	31.65	-1.2	16,926	-0.01%
2022/03/14	0.2	33.25	0	0.00	33.15	0.2	17,084	0.00%
2022/03/08	0	30.40	1	31.50	30.20	-1	17,524	-0.01%
2022/03/07	1	31.00	0	0.00	31.00	1	17,583	0.01%
2022/03/03	1	32.85	0	0.00	32.95	1	17,787	0.01%
2022/03/02	0	0.00	1	33.15	33.15	-1	17,964	-0.01%
2022/02/25	0	0.00	3	31.70	31.60	-3	18,323	-0.02%
2022/02/24	4	30.94	0	0.00	30.75	4	18,735	0.02%
2022/02/23	3	32.97	6	32.80	32.75	-3	19,058	-0.02%
2022/02/22	3	33.35	3	32.30	32.30	0	19,718	0.00%
2022/02/21	0	0.00	1	33.55	33.55	-1	21,091	0.00%
2022/02/18	4	34.30	4	34.15	34.05	0	22,449	0.00%
2022/02/17	163	33.87	11	33.83	33.75	152	23,092	0.66%	大買/鉅額交易
2022/02/16	26	34.98	197.3	35.06	35.00	-171.3	23,287	-0.74%	大賣/鉅額交易
2022/02/15	32	35.24	15	35.09	34.90	17	23,019	0.07%
2022/02/14	4	38.70	3	38.85	38.75	1	22,629	0.00%
2022/02/11	3	39.20	4	39.64	39.80	-1	22,499	0.00%
2022/02/10	87.3	38.17	88	38.99	38.40	-0.7	22,273	0.00%
2022/02/09	15	38.58	13	38.65	38.80	2	22,115	0.01%
2022/02/08	5	37.05	5	37.05	37.30	0	21,923	0.00%
2022/02/07	75	35.96	1	36.05	36.05	74	21,854	0.34%
2022/01/26	5	34.74	80	35.49	34.70	-75	21,781	-0.34%
2022/01/25	81	35.48	8	36.29	35.50	73	21,700	0.34%
2022/01/24	6	36.67	81	37.08	36.30	-75	21,606	-0.35%
2022/01/21	93	38.11	96	39.38	37.80	-3	21,502	-0.01%
2022/01/20	2	39.35	43	39.76	40.35	-41	21,161	-0.19%
2022/01/18	2	37.75	2	37.40	37.20	0	20,681	0.00%
2022/01/17	2	36.70	2	37.45	37.30	0	20,552	0.00%
2022/01/13	2	37.03	10	36.72	37.10	-8	20,335	-0.04%
2022/01/12	2	37.20	12	38.01	37.45	-10	20,214	-0.05%
2022/01/11	93	37.56	61	37.84	37.55	32	20,073	0.16%
2022/01/10	2	38.25	1	38.70	38.45	1	19,660	0.01%
2022/01/07	3	37.50	4.1	38.19	37.35	-1.1	19,465	-0.01%
2022/01/06	5	39.44	17	39.07	39.50	-12	19,166	-0.06%
2022/01/05	7.4	40.93	6.3	40.06	39.50	1	18,951	0.01%
2022/01/04	40.2	40.59	28	40.48	40.25	12.2	18,610	0.07%
2022/01/03	264	41.36	290	41.84	41.15	-26	18,251	-0.14%	大買/大賣/
2021/12/30	13	41.90	24	41.78	41.95	-11	17,911	-0.06%
2021/12/29	138	42.57	115	42.61	42.10	23	17,373	0.13%	大買/大賣/
2021/12/28	295.2	42.27	323	41.30	40.50	-27.8	15,699	-0.18%	大買/大賣/
2021/12/27	16	40.29	51	41.72	42.70	-35	14,005	-0.25%
2021/12/24	34	39.66	36	39.46	38.85	-2	13,294	-0.02%
2021/12/23	202	38.12	19.2	38.65	37.80	182.8	12,482	1.46%	大買/鉅額交易
2021/12/22	205.1	38.34	324	39.10	38.50	-118.9	12,182	-0.98%	大買/大賣/鉅額交易
2021/12/21	32.1	37.91	174	36.21	38.45	-141.9	11,477	-1.24%	大賣/鉅額交易
2021/12/20	18	36.23	35.8	36.54	36.05	-17.8	10,414	-0.17%
2021/12/17	75.2	34.06	82	35.13	33.65	-6.8	9,733	-0.07%
2021/12/16	20.1	35.20	35	35.57	36.05	-14.9	9,412	-0.16%
2021/12/15	1	32.70	1	33.00	32.80	0	9,053	0.00%
2021/12/14	89	32.15	1	31.60	32.30	88	9,050	0.97%
2021/12/13	2	33.90	6	34.05	34.20	-4	8,968	-0.04%
2021/12/10	5.1	33.60	87	33.89	33.30	-82	8,917	-0.92%
2021/12/09	6	34.39	22	34.82	34.50	-16	8,842	-0.18%
2021/12/08	33	33.98	46	33.95	33.95	-13	8,733	-0.15%
2021/12/07	1	32.90	24	32.86	32.60	-23	8,647	-0.27%
2021/12/06	3	33.50	1	33.60	33.40	2	8,549	0.02%
2021/12/03	4	34.69	14	34.89	34.55	-10	8,465	-0.12%
2021/12/02	7	33.86	1	33.60	33.55	6	8,302	0.07%
2021/12/01	19.1	34.63	28	34.30	34.80	-8.9	8,172	-0.11%
2021/11/30	29	33.74	4	34.50	33.90	25	8,102	0.31%
2021/11/29	77	32.67	114	33.64	33.10	-37	8,091	-0.46%	大賣/
2021/11/26	45	33.48	0	0.00	32.85	45	7,950	0.57%
2021/11/25	2	35.48	7.6	35.78	34.80	-5.6	7,753	-0.07%
2021/11/24	79	35.22	20	35.20	35.90	59	7,591	0.78%
2021/11/23	20	36.08	22	35.99	34.95	-2	7,330	-0.03%
2021/11/22	343.1	39.08	329	38.81	38.80	14.1	6,895	0.20%	大買/大賣/
2021/11/19	258.6	38.42	137	38.30	39.20	121.6	6,507	1.87%	大買/大賣/鉅額交易
2021/11/18	423	38.57	70	39.02	38.50	353	5,837	6.05%	大買/鉅額交易
2021/11/17	975	35.81	61.7	37.16	37.60	913.3	4,400	20.75%	大買/鉅額交易
2021/11/16	9	33.91	77	34.20	34.20	-68	3,005	-2.26%
2021/11/15	10	30.55	122.2	30.39	31.10	-112.2	2,274	-4.93%	大賣/鉅額交易
2021/11/12	0	0.00	17.7	29.02	28.75	-17.7	1,980	-0.89%
2021/11/11	2.1	28.90	16	28.93	28.60	-13.9	2,165	-0.64%
2021/11/10	1	28.10	26	28.83	29.45	-25	2,166	-1.15%
2021/11/09	1.1	28.44	5	28.27	28.00	-3.9	2,124	-0.19%
2021/11/08	0	0.00	5.2	27.80	27.75	-5.2	2,136	-0.24%
2021/11/05	0.1	27.75	0	0.00	27.50	0.1	2,181	0.00%
2021/11/04	0	0.00	23	27.92	27.85	-23	2,219	-1.04%
2021/11/03	0	0.00	10	27.43	27.50	-10	2,245	-0.45%
2021/11/02	0	0.00	3	27.95	27.25	-3	2,299	-0.13%
2021/11/01	4.1	27.95	1	28.25	28.00	3.1	2,317	0.13%
2021/10/29	4	28.28	13	28.39	28.45	-9	2,317	-0.39%
2021/10/28	1	27.70	0	0.00	27.40	1	2,345	0.04%
2021/10/27	0.2	26.98	0	0.00	27.15	0.2	2,349	0.01%
2021/10/26	0	0.00	1	26.65	26.45	-1	2,400	-0.04%
2021/10/25	0	0.00	2.5	26.27	26.50	-2.5	2,419	-0.11%
2021/10/22	3	26.33	0	0.00	26.40	3	2,489	0.12%
2021/10/21	0	0.00	5	26.03	25.95	-5	2,603	-0.19%
2021/10/20	1	25.95	0	0.00	25.90	1	2,822	0.04%
2021/10/19	1	25.45	1	25.75	25.90	0	3,176	0.00%
2021/10/13	0	0.00	1	24.70	24.70	-1	3,973	-0.03%
2021/10/12	1	24.65	0	0.00	24.70	1	4,056	0.02%
2021/10/08	0	0.00	35	25.50	25.50	-35	4,823	-0.73%
2021/10/07	3	25.55	1	24.60	25.60	2	4,935	0.04%
2021/10/06	12	23.75	0	0.00	23.70	12	5,063	0.24%
2021/10/04	26	23.64	0	0.00	23.50	26	5,255	0.49%
2021/10/01	1	25.20	3	25.15	24.35	-2	5,272	-0.04%
2021/09/30	8	26.00	0	0.00	25.95	8	5,252	0.15%
2021/09/28	15	26.80	1	26.55	26.50	14	5,300	0.26%
2021/09/24	5	26.98	0	0.00	27.00	5	5,293	0.09%
2021/09/22	11	26.81	10	26.65	26.80	1	5,317	0.02%
2021/09/17	18	27.48	53	26.93	27.35	-35	5,323	-0.66%
2021/09/16	0	0.00	18	27.05	27.05	-18	5,331	-0.34%
2021/09/15	2	28.25	1	28.25	28.15	1	5,410	0.02%
2021/09/14	5	29.08	3	29.20	28.95	2	5,463	0.04%
2021/09/13	1	29.90	0	0.00	29.30	1	5,467	0.02%
2021/09/10	1	30.25	0	0.00	30.25	1	5,451	0.02%
2021/09/07	0	0.00	0.8	28.66	28.90	-0.8	5,441	-0.01%
2021/09/06	0.3	30.36	1	30.50	29.10	-0.7	5,416	-0.01%
2021/09/03	1	30.25	0	0.00	30.25	1	5,398	0.02%
2021/09/02	0.2	30.12	0	0.00	30.15	0.2	5,393	0.00%
2021/09/01	0.3	29.85	0	0.00	30.15	0.3	5,312	0.01%
2021/08/30	2	29.35	2	29.15	29.10	0	5,285	0.00%
2021/08/26	1	28.45	1	28.80	29.00	0	5,391	0.00%
2021/08/25	0	0.00	1	27.95	28.45	-1	5,395	-0.02%
2021/08/23	0	0.00	0.3	27.00	27.05	-0.3	5,400	-0.01%
2021/08/18	3	25.82	5	26.38	27.40	-2	5,390	-0.04%
2021/08/17	1	27.55	0	0.00	26.55	1	5,404	0.02%
2021/08/12	0.1	29.10	2	29.00	29.35	-1.9	5,205	-0.04%
2021/08/10	0	0.00	5	30.10	29.55	-5	5,218	-0.10%
2021/08/09	1	30.50	0	0.00	29.60	1	5,237	0.02%
2021/08/06	1.2	30.75	0	0.00	30.65	1.2	5,251	0.02%
2021/08/05	1	31.10	0	0.00	30.50	1	5,237	0.02%
2021/08/04	0	0.00	0.2	30.77	30.40	-0.2	5,317	0.00%
2021/08/03	0	0.00	5	30.69	30.70	-5	5,392	-0.09%
2021/08/02	0.2	29.95	0	0.00	29.70	0.2	5,327	0.00%
2021/07/29	1	29.60	0	0.00	29.45	1	5,364	0.02%
2021/07/28	4	29.80	0	0.00	29.05	4	5,426	0.07%
2021/07/27	2	32.20	2	31.10	30.40	0	5,510	0.00%
2021/07/26	13	32.77	3.2	32.19	31.95	9.8	5,751	0.17%
2021/07/23	100.2	32.20	100	31.66	32.75	0.2	5,687	0.00%
2021/07/22	12	30.89	13	30.83	32.15	-1	5,445	-0.02%
2021/07/21	8	30.31	8	30.55	29.85	0	5,087	0.00%
2021/07/19	0	0.00	40	29.18	29.00	-40	4,937	-0.81%
2021/07/16	0	0.00	30	29.73	29.55	-30	4,978	-0.60%
2021/07/15	78	31.47	1	30.60	29.75	77	5,020	1.53%
2021/07/14	1	28.50	3	31.00	31.00	-2	4,303	-0.05%
2021/07/13	4	29.75	3	30.20	29.20	1	4,212	0.02%
2021/07/12	2	29.93	0	0.00	30.00	2	4,084	0.05%
2021/07/08	0	0.00	8	28.43	28.15	-8	3,980	-0.20%
2021/07/07	0	0.00	2	28.35	27.90	-2	4,011	-0.05%
2021/07/06	0	0.00	2	28.00	27.95	-2	4,063	-0.05%
2021/07/05	6	28.65	8	28.71	28.30	-2	4,169	-0.05%
2021/06/28	5	27.70	2	28.10	28.00	3	4,656	0.06%
2021/06/25	5	28.20	1	28.40	28.00	4	4,653	0.09%
2021/06/24	5	28.34	3	28.05	28.50	2	4,636	0.04%
2021/06/23	3	28.02	1	26.90	27.70	2	4,510	0.04%
2021/06/22	1	26.30	0	0.00	26.25	1	4,483	0.02%
2021/06/21	0	0.00	1	26.90	26.20	-1	4,503	-0.02%
2021/06/18	1	27.50	0	0.00	27.10	1	4,538	0.02%
2021/06/17	0	0.00	1	27.50	27.50	-1	4,659	-0.02%
2021/06/16	2	27.10	1	27.60	26.75	1	4,700	0.02%
2021/06/11	1	27.65	0	0.00	27.30	1	4,847	0.02%
2021/06/10	0	0.00	1	27.70	27.55	-1	5,292	-0.02%
2021/06/04	1	26.30	0	0.00	26.30	1	5,450	0.02%
2021/05/31	0	0.00	1	26.50	26.50	-1	5,655	-0.02%
2021/05/28	0	0.00	2	26.25	26.05	-2	5,667	-0.04%
2021/05/27	1	25.70	1	25.95	25.65	0	5,669	0.00%
2021/05/26	1	25.50	0	0.00	25.45	1	5,678	0.02%
2021/05/25	2	25.50	0	0.00	25.40	2	5,697	0.04%
2021/05/24	0	0.00	2	24.90	24.85	-2	5,695	-0.04%
2021/05/20	1	23.95	0	0.00	23.30	1	5,729	0.02%
2021/05/19	1	23.55	0	0.00	23.95	1	5,765	0.02%
2021/05/14	1	23.00	0	0.00	22.85	1	5,832	0.02%
2021/05/12	0	0.00	5	24.60	22.95	-5	5,759	-0.09%
2021/05/11	2	25.15	0	0.00	25.50	2	5,694	0.04%
2021/05/10	3	28.17	0	0.00	27.75	3	5,618	0.05%
2021/05/05	2	29.00	0	0.00	28.00	2	5,559	0.04%
2021/05/04	1	30.65	17	28.80	28.95	-16	5,481	-0.29%
2021/05/03	13	31.91	11	31.55	31.50	2	5,347	0.04%
2021/04/29	3	33.80	44	35.00	35.00	-41	5,012	-0.82%
2021/04/27	0	0.00	11	32.38	31.35	-11	4,868	-0.23%
2021/04/26	10	31.77	9	31.73	31.50	1	4,819	0.02%
2021/04/23	114	30.80	125	31.94	31.45	-11	4,781	-0.23%	大買/大賣/
2021/04/22	1	32.00	6	31.74	30.20	-5	4,736	-0.11%
2021/04/21	14	31.63	18	31.68	31.75	-4	4,716	-0.08%
2021/04/20	9	30.53	1	30.70	30.85	8	4,625	0.17%
2021/04/19	7	30.05	2	29.85	30.00	5	4,658	0.11%
2021/04/14	5	30.05	0	0.00	29.75	5	4,875	0.10%
2021/04/13	0	0.00	171	31.42	30.65	-171	4,971	-3.44%	大賣/鉅額交易
2021/04/12	0	0.00	80	31.76	31.40	-80	5,074	-1.58%
2021/04/09	1	31.65	350	31.48	31.45	-349	5,308	-6.57%	大賣/鉅額交易
2021/04/08	5	32.27	14	32.45	32.50	-9	5,258	-0.17%
2021/04/07	0	0.00	1	31.55	31.55	-1	5,053	-0.02%
2021/04/06	1	30.75	3	30.92	30.80	-2	4,980	-0.04%
2021/04/01	2	30.28	37	30.35	30.55	-35	5,039	-0.69%
2021/03/31	19	30.23	9	30.51	30.25	10	5,029	0.20%
2021/03/30	4	29.59	1	29.80	29.60	3	5,009	0.06%
2021/03/29	1	29.65	3	29.53	29.50	-2	5,081	-0.04%
2021/03/26	3	29.53	2	29.45	29.45	1	5,136	0.02%
2021/03/25	0	0.00	1	29.95	29.40	-1	5,195	-0.02%
2021/03/24	3	29.90	1	29.60	29.55	2	5,198	0.04%
2021/03/23	21	30.06	6	29.87	29.80	15	5,216	0.29%
2021/03/22	5	30.85	7	30.51	30.75	-2	5,186	-0.04%
2021/03/19	3	29.82	0	0.00	30.15	3	5,115	0.06%
2021/03/18	0	0.00	4	29.80	29.95	-4	5,102	-0.08%
2021/03/17	7	30.16	1	30.40	29.85	6	5,176	0.12%
2021/03/16	56	31.27	77	31.30	31.05	-21	5,162	-0.41%
2021/03/15	50	29.28	53	30.32	30.65	-3	4,861	-0.06%
2021/03/12	3	27.50	1	28.30	27.90	2	5,045	0.04%
2021/03/11	0	0.00	1	27.75	27.70	-1	5,136	-0.02%
2021/03/10	0	0.00	35	27.16	27.25	-35	5,216	-0.67%
2021/03/08	27	28.01	25	27.75	27.60	2	5,408	0.04%
2021/03/05	8	28.61	6	29.04	28.50	2	5,581	0.04%
2021/03/04	8	28.73	8	28.55	28.60	0	5,586	0.00%
2021/03/03	33	27.65	18	27.89	27.85	15	5,597	0.27%
2021/03/02	7	28.74	0	0.00	28.35	7	5,806	0.12%
2021/02/25	15	28.38	0	0.00	28.40	15	6,738	0.22%
2021/02/24	0	0.00	1	29.45	28.65	-1	7,997	-0.01%
2021/02/23	3	28.87	15	29.25	29.00	-12	9,073	-0.13%
2021/02/22	1	28.90	0	0.00	28.90	1	9,334	0.01%
2021/02/18	25	28.68	43	29.00	29.95	-18	9,480	-0.19%
2021/02/17	0	0.00	49	28.00	28.20	-49	9,364	-0.52%
2021/02/03	3	26.92	0	0.00	26.90	3	9,490	0.03%
2021/01/29	1	26.15	11	25.68	25.65	-10	9,685	-0.10%
2021/01/26	0	0.00	1	27.70	27.20	-1	10,009	-0.01%
2021/01/21	1	28.15	2	27.40	26.90	-1	10,427	-0.01%
2021/01/20	1	27.55	0	0.00	26.80	1	10,967	0.01%
2021/01/18	0	0.00	53	27.66	28.20	-53	11,831	-0.45%
2021/01/15	6	28.38	130	29.02	28.60	-124	12,225	-1.01%	大賣/鉅額交易
2021/01/14	2	28.95	2	29.45	29.65	0	12,507	0.00%
2021/01/12	22	28.65	2	28.35	28.35	20	12,580	0.16%
2021/01/11	32	29.14	7	29.24	29.10	25	12,496	0.20%
2021/01/08	5	30.79	2	31.00	30.45	3	12,341	0.02%
2021/01/07	1	30.75	0	0.00	30.60	1	12,288	0.01%
2021/01/06	52	31.53	4	31.13	30.40	48	12,229	0.39%
2021/01/05	5	32.61	1	32.75	32.35	4	12,069	0.03%
2021/01/04	5	32.53	15	32.39	33.50	-10	12,059	-0.08%
2020/12/31	1	31.90	3	31.40	31.30	-2	11,798	-0.02%
2020/12/30	9	31.55	3	31.92	31.55	6	11,785	0.05%
2020/12/29	1	30.60	0	0.00	30.60	1	11,705	0.01%
2020/12/28	1	31.50	10	31.75	31.45	-9	11,649	-0.08%
2020/12/25	4	31.38	4	31.59	31.60	0	11,527	0.00%
2020/12/24	11	31.24	5	31.25	31.30	6	11,481	0.05%
2020/12/23	0	0.00	1	31.25	31.10	-1	11,414	-0.01%
2020/12/22	1	30.35	5	31.10	30.00	-4	11,371	-0.04%
2020/12/21	4	30.48	3	30.65	30.50	1	11,318	0.01%
2020/12/17	4	30.41	0	0.00	30.40	4	11,232	0.04%
2020/12/15	6	30.36	0	0.00	30.10	6	11,195	0.05%
2020/12/11	0	0.00	10	30.25	30.75	-10	11,187	-0.09%
2020/12/10	2	31.65	4	31.65	31.80	-2	11,294	-0.02%
2020/12/09	71	32.29	92	32.07	32.25	-21	11,269	-0.19%
2020/12/08	1	31.80	20	31.62	32.35	-19	11,115	-0.17%
2020/12/07	8	30.57	3	30.63	30.35	5	10,796	0.05%
2020/12/04	10	31.09	0	0.00	30.90	10	10,693	0.09%
2020/12/03	7	31.18	1	31.65	30.70	6	10,603	0.06%
2020/12/02	64	31.00	175	31.40	31.00	-111	10,529	-1.05%	大賣/鉅額交易
2020/12/01	16	32.07	14	31.90	32.30	2	10,377	0.02%
2020/11/30	30	31.20	7	31.10	30.80	23	10,174	0.23%
2020/11/27	1	31.80	2	31.35	31.60	-1	10,085	-0.01%
2020/11/26	6	32.25	16	32.02	31.60	-10	9,960	-0.10%
2020/11/25	35	32.74	50	32.53	32.90	-15	9,749	-0.15%
2020/11/24	44	33.40	45	34.36	32.35	-1	9,307	-0.01%
2020/11/23	326.1	36.00	336	35.30	34.45	-9.9	8,807	-0.11%	大買/大賣/
2020/11/20	210	34.17	106.5	34.45	34.25	103.5	7,540	1.37%	大買/大賣/鉅額交易
2020/11/19	6	29.77	21.4	31.79	32.05	-15.4	6,443	-0.24%
2020/11/18	74	29.18	69	28.68	29.15	5	6,167	0.08%
2020/11/13	8	27.59	2	27.65	27.75	6	6,086	0.10%
2020/11/12	7	28.05	4	28.51	27.65	3	6,186	0.05%
2020/11/11	6	27.57	1	27.25	27.25	5	6,147	0.08%
2020/11/10	3	27.33	1.1	27.85	27.50	1.9	6,138	0.03%
2020/11/09	2	28.63	18	28.54	28.30	-16	6,107	-0.26%
2020/11/06	14	29.15	3	29.52	28.75	11	6,048	0.18%
2020/11/05	2	28.83	4	28.73	28.75	-2	6,016	-0.03%
2020/11/04	9	29.99	4	29.95	28.55	5	5,975	0.08%
2020/11/03	0	0.00	2	29.30	28.90	-2	5,809	-0.03%
2020/11/02	2	28.13	5	28.20	28.15	-3	5,899	-0.05%
2020/10/30	10	29.78	16	30.13	28.85	-6	5,835	-0.10%
2020/10/29	5	29.72	68	29.48	30.25	-63	5,724	-1.10%
2020/10/28	86	30.54	101	30.33	29.60	-15	5,549	-0.27%	大賣/
2020/10/27	17	29.04	2	28.95	29.00	15	4,977	0.30%
2020/10/26	82	28.10	22.1	28.77	29.60	59.9	4,874	1.23%
2020/10/23	17	27.94	40	28.06	28.15	-23	4,240	-0.54%
2020/10/22	11	26.85	1	25.95	25.60	10	4,063	0.25%
2020/10/21	2	26.90	14	27.17	27.20	-12	4,189	-0.29%
2020/10/15	0	0.00	3	25.10	24.50	-3	4,873	-0.06%
2020/10/14	3	24.40	1	24.35	24.60	2	4,898	0.04%
2020/10/12	3	25.70	24	25.27	24.80	-21	5,011	-0.42%
2020/10/08	0	0.00	6	24.63	24.60	-6	4,909	-0.12%
2020/10/07	1	24.55	5	24.10	24.30	-4	4,939	-0.08%
2020/10/06	1	23.75	5	23.70	23.55	-4	5,031	-0.08%
2020/10/05	0	0.00	1	23.15	23.15	-1	5,164	-0.02%
2020/09/30	0	0.00	20	23.13	23.15	-20	5,320	-0.38%
2020/09/29	2	22.68	20	23.08	22.65	-18	5,670	-0.32%
2020/09/25	83	22.70	135	22.12	22.30	-52	6,705	-0.78%	大賣/
2020/09/22	15	24.27	15	24.10	24.10	0	7,451	0.00%
2020/09/21	0	0.00	10	25.07	24.75	-10	7,592	-0.13%
2020/09/16	112	25.62	102	25.46	25.10	10	8,419	0.12%	大買/大賣/
2020/09/15	224	27.04	200	26.15	26.25	24	8,361	0.29%	大買/大賣/
2020/09/14	3	25.90	0	0.00	26.60	3	8,192	0.04%
2020/09/09	2	24.25	0	0.00	24.70	2	8,221	0.02%
2020/09/08	0	0.00	3	24.15	24.20	-3	8,219	-0.04%
2020/09/04	0	0.00	3	24.23	24.65	-3	8,351	-0.04%
2020/09/03	1	25.20	0	0.00	24.70	1	8,335	0.01%
2020/08/26	1	24.80	0	0.00	24.85	1	8,479	0.01%
2020/08/21	1	24.40	0	0.00	24.60	1	8,555	0.01%
2020/08/20	5	23.40	4	23.40	23.85	1	8,522	0.01%
2020/08/18	34.6	26.45	185	26.23	26.20	-150.4	8,396	-1.79%	大賣/鉅額交易
2020/08/17	12	28.50	11	28.14	28.40	1	8,285	0.01%
2020/08/14	1	26.95	1	27.80	27.80	0	8,243	0.00%
2020/08/13	22	27.51	26	27.37	26.85	-4	8,268	-0.05%
2020/08/12	28	26.60	0	0.00	26.90	28	8,265	0.34%
2020/08/11	29	27.10	30	26.48	26.80	-1	8,280	-0.01%
2020/08/10	21	28.38	11	28.05	27.90	10	8,278	0.12%
2020/08/07	46	28.12	3	28.70	28.10	43	8,298	0.52%
2020/08/06	80	29.07	1	30.05	28.65	79	8,263	0.96%
2020/08/05	36	28.30	0	0.00	28.50	36	8,069	0.45%
2020/08/04	53	28.19	10	28.40	27.90	43	8,049	0.53%
2020/08/03	25	28.04	0	0.00	28.00	25	8,009	0.31%
2020/07/31	27	27.95	0	0.00	27.80	27	8,004	0.34%
2020/07/30	192	28.13	7	28.24	28.30	185	8,029	2.30%	大買/鉅額交易
2020/07/29	14	26.90	0	0.00	27.25	14	7,957	0.18%
2020/07/28	23	28.07	64	28.96	27.40	-41	7,841	-0.52%
2020/07/27	246	31.20	0	0.00	30.40	246	7,617	3.23%	大買/鉅額交易
2020/07/24	244	30.80	16.1	30.20	32.10	227.9	7,181	3.17%	大買/鉅額交易
2020/07/23	107	29.13	70	29.04	29.20	37	6,628	0.56%	大買/
2020/07/22	26	29.69	2	29.58	29.60	24	6,567	0.37%
2020/07/21	70	29.11	2	29.40	29.40	68	6,486	1.05%
2020/07/20	0	0.00	1	25.80	27.45	-1	6,394	-0.02%
2020/07/17	32	29.31	0	0.00	27.40	32	6,359	0.50%
2020/07/16	2.5	27.96	26	28.70	28.15	-23.5	6,363	-0.37%
2020/07/13	0	0.00	3	28.55	29.60	-3	6,287	-0.05%
2020/07/10	0	0.00	15	28.53	28.95	-15	6,155	-0.24%
2020/07/09	35	31.93	35	32.10	31.40	0	6,083	0.00%
2020/07/08	80	33.35	8	33.45	33.00	72	5,942	1.21%
2020/07/07	22	33.61	3	33.70	34.20	19	5,589	0.34%
2020/07/06	7	31.30	6	31.90	32.15	1	4,892	0.02%
2020/07/03	17	28.38	106.3	28.04	29.25	-89.3	4,582	-1.95%	大賣/
2020/07/02	3	26.60	0.6	26.60	26.60	2.4	4,051	0.06%
2020/07/01	0	0.00	11.4	23.40	24.20	-11.4	3,952	-0.29%
2020/06/30	5	22.57	6	23.10	22.00	-1	3,806	-0.03%
2020/06/29	0	0.00	11	24.17	23.60	-11	3,652	-0.30%
2020/06/24	101	24.13	2	23.75	23.80	99	3,517	2.81%	大買/
2020/06/23	27	23.79	8	24.43	23.65	19	3,383	0.56%
2020/06/19	1	20.90	3	20.90	20.90	-2	2,835	-0.07%
2020/06/18	20	18.60	22	18.80	19.00	-2	2,799	-0.07%
2020/06/16	0	0.00	1.4	17.86	17.90	-1.4	2,761	-0.05%
2020/06/11	24	18.26	25	18.00	17.75	-1	2,856	-0.04%
2020/06/10	5	17.60	0	0.00	17.60	5	2,822	0.18%
2020/06/03	1	18.05	2	18.05	17.95	-1	3,504	-0.03%
2020/06/02	14	17.74	13	17.85	18.00	1	3,450	0.03%
2020/06/01	1	17.80	20	18.08	18.10	-19	3,347	-0.57%
2020/05/28	1	17.05	0	0.00	16.65	1	3,311	0.03%
2020/05/27	1	17.05	0	0.00	16.85	1	3,302	0.03%
2020/05/26	10	16.95	0	0.00	16.85	10	3,346	0.30%
2020/05/21	0	0.00	20	17.00	17.00	-20	3,421	-0.58%
2020/05/18	1	17.30	0	0.00	16.80	1	3,366	0.03%
2020/05/15	41	17.40	22	17.30	17.05	19	3,320	0.57%
2020/05/13	0	0.00	100	16.95	17.05	-100	3,205	-3.12%
2020/05/11	0	0.00	10	16.73	16.65	-10	3,177	-0.31%
2020/05/06	6	16.44	0	0.00	16.25	6	3,159	0.19%
2020/05/04	1	15.55	1	15.60	15.50	0	3,150	0.00%
2020/04/28	0	0.00	95	15.05	14.95	-95	3,156	-3.01%
2020/04/24	1	14.95	0	0.00	14.65	1	3,181	0.03%
2020/04/23	0	0.00	4	14.71	15.00	-4	3,162	-0.13%
2020/04/22	2	14.80	0	0.00	14.60	2	3,193	0.06%
2020/04/21	2	14.90	0	0.00	14.45	2	3,198	0.06%
2020/04/17	1	14.95	0	0.00	14.25	1	3,128	0.03%
2020/04/16	20	14.58	0	0.00	14.55	20	3,171	0.63%
2020/04/14	0	0.00	1	13.90	14.25	-1	3,270	-0.03%
2020/04/13	16	13.66	0	0.00	13.70	16	3,203	0.50%
2020/04/06	1	12.90	0	0.00	12.95	1	3,132	0.03%
2020/04/01	0	12.70	0	0.00	12.70	0	3,142	0.00%
2020/03/27	66	12.43	0	0.00	12.25	66	3,176	2.08%
2020/03/25	1	12.50	0	0.00	12.40	1	3,166	0.03%
2020/03/23	0	0.00	3	11.45	11.20	-3	3,168	-0.09%
2020/03/20	3	12.35	0	0.00	12.35	3	3,270	0.09%
2020/03/19	0	0.00	32	11.58	11.55	-32	3,254	-0.98%
2020/03/18	2	13.10	0	0.00	12.80	2	3,202	0.06%
2020/03/16	1	14.80	0	0.00	14.30	1	3,185	0.03%
2020/03/13	100	15.75	0	0.00	15.80	100	3,098	3.23%
2020/03/12	26	18.46	10	18.38	17.50	16	2,996	0.53%
2020/03/11	5	18.55	9	18.79	18.20	-4	2,638	-0.15%
2020/03/10	0	0.00	5	16.88	17.15	-5	2,373	-0.21%
2020/03/09	1	17.65	0	0.00	17.35	1	2,341	0.04%
2020/03/06	1	18.00	0	0.00	18.05	1	2,318	0.04%
2020/03/04	18	17.97	12	17.91	17.95	6	2,281	0.26%
2020/03/03	5	17.60	12	17.78	17.45	-7	2,253	-0.31%
2020/03/02	0	0.00	6	17.32	17.10	-6	2,241	-0.27%
2020/02/27	6	17.15	0	0.00	16.90	6	2,256	0.27%
2020/02/26	12	18.12	6	18.60	17.75	6	2,319	0.26%
2020/02/25	1	17.45	0	0.00	18.00	1	2,239	0.04%
2020/02/24	0	17.70	0	0.00	17.75	0	2,263	0.00%
2020/02/17	1	16.80	0	0.00	16.70	1	2,519	0.04%
2020/02/11	1	15.95	0.9	15.90	15.90	0.1	2,545	0.00%
2020/02/10	2	16.00	0	0.00	16.10	2	2,563	0.08%
2020/02/06	0	16.50	0	0.00	16.55	0	2,710	0.00%
2020/02/05	2	16.55	0	0.00	16.20	2	2,852	0.07%
2020/01/31	1	16.40	0	0.00	15.95	1	3,036	0.03%
2020/01/30	1	16.40	0	0.00	16.40	1	3,109	0.03%
2020/01/20	0	0.00	4	18.48	18.20	-4	3,153	-0.13%
2020/01/16	0	0.00	19	18.43	18.20	-19	3,353	-0.57%
2020/01/15	0	0.00	15	18.20	18.05	-15	3,567	-0.42%
2020/01/14	0	0.00	25.6	18.38	18.60	-25.6	3,668	-0.70%
2020/01/10	26	17.77	0	0.00	17.80	26	4,358	0.60%
2020/01/09	11	18.15	58	18.10	18.40	-47	4,449	-1.06%
2020/01/08	0	0.00	2	17.20	17.15	-2	4,512	-0.04%
2020/01/07	9	17.26	0	0.00	17.20	9	4,716	0.19%
2020/01/03	10	17.79	0	0.00	17.75	10	5,312	0.19%
2019/12/27	11	17.99	0	0.00	17.95	11	8,465	0.13%
2019/12/26	3	18.15	6	18.44	18.10	-3	9,213	-0.03%
2019/12/25	5	17.95	0	0.00	18.05	5	9,302	0.05%
2019/12/24	11	17.95	117	17.97	17.95	-106	9,311	-1.14%	大賣/鉅額交易
2019/12/23	53	18.35	0	0.00	18.20	53	9,327	0.57%
2019/12/20	6	18.63	0	0.00	18.70	6	9,328	0.06%
2019/12/19	1	18.80	0	0.00	18.90	1	9,385	0.01%
2019/12/18	4	18.86	1	18.95	18.85	3	9,385	0.03%
2019/12/17	7	19.09	75	19.16	19.20	-68	9,449	-0.72%
2019/12/16	0	0.00	3	18.40	18.20	-3	9,362	-0.03%
2019/12/13	8	17.78	4	18.00	18.05	4	9,373	0.04%
2019/12/12	38	18.11	23	18.68	17.90	15	9,555	0.16%
2019/12/11	2	18.13	0	0.00	18.40	2	9,579	0.02%
2019/12/10	5	18.05	0	0.00	17.90	5	9,626	0.05%
2019/12/09	6	18.05	0	0.00	18.05	6	9,659	0.06%
2019/12/06	8	18.21	7	18.40	18.10	1	9,741	0.01%
2019/12/05	10	17.90	0	0.00	17.90	10	10,042	0.10%
2019/11/29	4	18.25	0	0.00	18.40	4	10,380	0.04%
2019/11/28	9	18.66	0	0.00	18.45	9	10,491	0.09%
2019/11/27	9	19.06	0	0.00	19.00	9	10,725	0.08%
2019/11/26	22	19.16	0	0.00	19.10	22	10,760	0.20%
2019/11/25	0	0.00	9	19.25	19.50	-9	10,826	-0.08%
2019/11/19	32	19.30	0	0.00	19.35	32	10,952	0.29%
2019/11/18	5	18.35	0	0.00	19.40	5	11,015	0.05%
2019/11/14	1	17.90	0	0.00	17.80	1	11,032	0.01%
2019/11/12	5	17.40	0	0.00	17.35	5	11,057	0.05%
2019/11/11	1	17.10	2	17.30	17.10	-1	11,095	-0.01%
2019/11/08	0	0.00	3	18.00	18.15	-3	11,152	-0.03%
2019/11/07	3	17.97	0	0.00	17.85	3	11,173	0.03%
2019/11/06	6	18.45	6	18.45	18.30	0	11,229	0.00%
2019/11/05	27.8	20.17	6.4	19.65	18.90	21.5	11,211	0.19%
2019/11/04	10.7	20.78	19	21.11	20.75	-8.3	11,288	-0.07%
2019/10/23	11	12.62	6	12.70	12.75	5	11,215	0.04%
2019/10/22	3	12.82	10	12.80	12.60	-7	11,234	-0.06%
2019/10/21	5	12.97	10	12.80	12.85	-5	11,267	-0.04%
2019/10/18	13	13.43	0	0.00	13.40	13	11,359	0.11%
2019/10/17	13	13.55	2	13.50	13.55	11	11,532	0.10%
2019/10/16	9	13.61	138	13.76	13.60	-129	11,948	-1.08%	大賣/鉅額交易
2019/10/15	13	13.75	13	13.83	13.55	0	11,954	0.00%
2019/10/14	85	14.20	9	13.99	13.60	76	12,085	0.63%
2019/10/09	2	14.03	3	14.25	14.30	-1	12,259	-0.01%
2019/10/08	32	14.16	0	0.00	14.10	32	12,546	0.26%
2019/10/07	139	14.40	124	14.40	14.30	15	12,384	0.12%	大買/大賣/
2019/10/04	14	13.87	6	14.05	14.00	8	11,820	0.07%
2019/10/03	17	13.79	17	13.78	13.70	0	11,663	0.00%
2019/10/02	14	13.88	15	13.64	14.00	-1	11,503	-0.01%
2019/10/01	7	13.85	5	14.05	13.50	2	11,294	0.02%
2019/09/27	63	13.59	43	13.63	13.45	20	11,058	0.18%
2019/09/26	13	14.48	17	14.30	14.25	-4	10,717	-0.04%
2019/09/25	5	14.31	7	14.21	14.50	-2	10,322	-0.02%
2019/09/24	29	14.52	4	14.74	14.30	25	9,829	0.25%
2019/09/23	63	13.92	32	13.53	14.00	31	8,719	0.36%
2019/09/20	26	12.19	123	12.41	12.85	-97	7,590	-1.28%	大賣/
2019/09/19	50	11.70	32	11.57	11.70	18	6,828	0.26%
2019/09/17	2	11.20	0	0.00	11.25	2	6,714	0.03%
2019/09/16	6	11.30	0	0.00	11.25	6	6,689	0.09%
2019/09/11	0	0.00	4	11.50	11.35	-4	6,622	-0.06%
2019/09/10	0	0.00	30	11.85	11.35	-30	6,614	-0.45%
2019/09/09	34	11.69	0	0.00	11.80	34	6,543	0.52%
2019/09/05	6	11.87	0	0.00	11.75	6	6,568	0.09%
2019/09/02	0	0.00	8	11.60	11.60	-8	6,438	-0.12%
2019/08/30	11	11.58	0	0.00	11.55	11	6,404	0.17%
2019/08/29	20	11.80	23	12.09	11.70	-3	6,326	-0.05%
2019/08/28	20	11.50	20	11.70	11.55	0	5,999	0.00%
2019/08/27	8	11.51	5	11.70	11.45	3	5,865	0.05%
2019/08/26	10	11.43	10	11.60	11.35	0	5,777	0.00%
2019/08/22	42	11.50	0	0.00	11.40	42	5,660	0.74%
2019/08/21	29	11.62	37	11.94	11.65	-8	5,538	-0.14%
2019/08/20	3	11.45	0	0.00	11.45	3	5,295	0.06%
2019/08/19	24	11.53	18	11.76	11.55	6	5,280	0.11%
2019/08/16	4	11.23	10	11.40	11.30	-6	5,185	-0.12%
2019/08/15	4	11.15	3	11.35	11.10	1	5,133	0.02%
2019/08/14	8	11.38	2	11.80	11.30	6	5,099	0.12%
2019/08/13	15	11.37	0	0.00	11.30	15	4,980	0.30%
2019/08/12	0	0.00	5	11.90	11.80	-5	4,881	-0.10%
2019/08/08	0	0.00	34	10.68	11.05	-34	4,652	-0.73%
2019/08/07	20	10.27	20	10.50	10.05	0	4,580	0.00%
2019/08/06	20	10.25	5	10.55	10.50	15	4,524	0.33%
2019/08/02	12	11.04	12	11.07	10.90	0	4,487	0.00%
2019/08/01	10	11.35	12	11.51	11.20	-2	4,462	-0.04%
2019/07/31	6	11.30	10	11.36	11.30	-4	4,394	-0.09%
2019/07/30	3	11.15	0	0.00	11.05	3	4,383	0.07%
2019/07/29	2	11.73	0	0.00	11.50	2	4,347	0.05%
2019/07/26	12	12.08	10	12.55	11.65	2	4,311	0.05%
2019/07/25	5	11.90	0	0.00	12.10	5	4,237	0.12%
2019/07/24	2	11.80	0	0.00	11.90	2	4,191	0.05%
2019/07/23	23	11.94	2	11.90	11.75	21	4,095	0.51%
2019/07/22	18	12.49	12	12.73	12.20	6	3,954	0.15%
2019/07/19	0	0.00	9	12.44	12.50	-9	3,741	-0.24%
2019/07/18	123	12.05	95	12.34	11.90	28	3,469	0.81%	大買/
2019/07/17	10	11.05	45	11.35	11.70	-35	2,972	-1.18%
2019/07/16	4	11.25	3	11.17	11.20	1	2,851	0.04%
2019/07/15	106	10.94	150	10.61	11.10	-44	2,618	-1.68%	大買/大賣/
2019/07/12	8	10.00	4	9.94	10.20	4	2,193	0.18%
2019/07/03	3	9.67	0	0.00	9.40	3	1,737	0.17%
2019/07/02	2	9.52	2	9.59	9.53	0	1,733	0.00%
2019/06/28	2	9.33	0	0.00	9.37	2	1,748	0.11%
2019/06/26	42	9.27	42	9.31	9.20	0	1,778	0.00%
2019/06/18	10	9.62	0	0.00	9.58	10	2,230	0.45%
2019/06/17	25	9.82	25	9.69	9.71	0	2,223	0.00%
2019/06/13	5	9.80	25	9.64	9.53	-20	2,158	-0.93%
2019/06/12	30	9.55	10	9.62	9.91	20	2,123	0.94%
2019/05/30	0	0.00	10	9.50	9.39	-10	1,910	-0.52%
2019/05/29	0	0.00	10	9.31	9.30	-10	1,908	-0.52%
2019/05/20	1	8.68	0	0.00	8.59	1	2,111	0.05%
2019/05/09	0	0.00	20	9.66	9.61	-20	2,029	-0.99%
2019/05/07	0	0.00	7	10.20	10.20	-7	1,984	-0.35%
2019/05/03	10	10.67	10	10.60	10.55	0	1,912	0.00%
2019/05/02	14	10.46	6	10.40	10.50	8	1,889	0.42%
2019/04/26	10	12.35	0	0.00	12.05	10	1,724	0.58%
2019/04/18	10	12.65	0	0.00	12.65	10	1,673	0.60%
2019/04/17	0	0.00	2	12.90	12.90	-2	1,657	-0.12%
2019/04/16	0	0.00	2	13.15	13.15	-2	1,651	-0.12%
2019/04/10	0	0.00	2	13.35	13.35	-2	1,842	-0.11%
2019/04/09	1	13.30	2	13.38	13.35	-1	1,836	-0.05%
2019/04/08	6	13.43	4	13.48	13.50	2	1,825	0.11%
2019/04/02	7	13.32	0	0.00	13.35	7	1,783	0.39%
2019/04/01	9	13.40	2	13.35	13.35	7	1,765	0.40%
2019/03/26	4	13.65	5	14.00	13.50	-1	1,579	-0.06%
2019/03/25	3	13.88	15	13.86	13.65	-12	1,506	-0.80%
2019/03/22	0	0.00	11	13.64	13.90	-11	1,391	-0.79%
2019/03/21	5	12.70	0	0.00	12.70	5	1,257	0.40%
2019/03/20	5	12.71	0	0.00	12.70	5	1,262	0.40%
2019/03/19	0	0.00	2	12.95	12.85	-2	1,266	-0.16%
2019/03/13	0	0.00	1.2	12.48	12.50	-1.2	1,323	-0.09%
2019/03/06	2	12.45	0	0.00	12.50	2	1,371	0.15%
2019/03/05	2	12.60	0	0.00	12.55	2	1,381	0.14%
2019/03/04	2	12.40	0	0.00	12.45	2	1,361	0.15%
2019/02/26	2	12.60	0	0.00	12.60	2	1,351	0.15%
2019/02/25	9	12.60	0	0.00	12.70	9	1,347	0.67%
2019/02/22	1	12.95	3	13.20	12.90	-2	1,320	-0.15%
2019/02/21	0	0.00	4	12.93	12.95	-4	1,247	-0.32%
2019/02/19	2	12.70	0	0.00	12.60	2	1,182	0.17%
2019/02/13	0	0.00	2	11.80	11.65	-2	1,086	-0.18%
2019/02/11	0	11.55	0	0.00	11.45	0	1,074	0.00%
2019/01/18	10	11.50	2	11.90	12.00	8	1,103	0.72%
2019/01/16	2	11.55	0	0.00	11.55	2	1,110	0.18%
2019/01/08	0	0.00	1	11.80	11.75	-1	1,115	-0.09%
2019/01/07	0.2	11.95	0	0.00	11.95	0.2	1,118	0.02%
2019/01/04	1	11.75	12	11.79	11.70	-11	1,128	-0.97%
2019/01/02	0	0.00	3	11.60	11.60	-3	913	-0.33%
2018/12/18	2	11.70	0	0.00	11.95	2	901	0.22%
2018/12/17	0	11.80	0	0.00	11.85	0	895	0.00%
2018/12/13	0	0.00	1	12.20	12.45	-1	801	-0.12%
2018/12/12	0	12.05	0	0.00	12.00	0	789	0.00%
2018/12/11	10	11.90	10	12.00	12.10	0	775	0.00%
2018/12/07	0	0.00	3	11.95	11.85	-3	729	-0.41%
2018/12/05	2	11.70	0	0.00	12.05	2	677	0.30%
2018/12/04	0	0.00	2	11.90	11.90	-2	678	-0.29%
2018/11/30	0	0.00	6	11.50	11.50	-6	666	-0.90%
2018/11/29	9	11.84	0	0.00	11.55	9	661	1.36%
2018/11/22	0	0.00	2	10.60	10.55	-2	596	-0.34%
2018/11/20	1	10.45	0	0.00	10.50	1	590	0.17%
2018/11/19	1	10.45	0	0.00	10.50	1	585	0.17%
2018/11/16	0	0.00	6	10.55	10.35	-6	580	-1.03%
2018/11/14	0	0.00	4	10.45	10.50	-4	567	-0.70%
2018/11/12	2	10.40	0	0.00	10.30	2	520	0.38%
2018/11/09	0	0.00	2	10.20	10.15	-2	516	-0.39%
2018/11/07	2	10.15	0	0.00	10.05	2	546	0.37%
2018/11/02	2	9.72	0	0.00	9.90	2	575	0.35%
2018/11/01	6	9.51	0	0.00	9.60	6	574	1.04%
2018/10/26	10	9.01	0	0.00	9.03	10	569	1.76%
2018/10/25	10	9.90	0	0.00	9.54	10	552	1.81%
2018/10/23	1	10.35	0	0.00	10.25	1	545	0.18%
2018/10/18	0	0.00	2	10.55	10.55	-2	546	-0.37%
2018/10/15	1	10.55	0	0.00	10.40	1	561	0.18%
2018/10/12	1	10.20	0	0.00	10.25	1	567	0.18%
2018/10/11	0	0.00	10	10.75	10.75	-10	581	-1.72%
2018/08/14	10	13.20	0	0.00	13.25	10	1,930	0.52%
2018/07/31	2	14.10	0	0.00	14.05	2	1,945	0.10%
2018/07/24	0	0.00	4	14.05	14.00	-4	1,971	-0.20%
2018/07/17	2	14.50	0	0.00	14.50	2	1,950	0.10%
2018/07/13	9	14.77	0	0.00	14.70	9	1,946	0.46%
2018/07/06	5	14.75	0	0.00	14.95	5	1,934	0.26%
2018/07/05	6	15.70	0	0.00	15.10	6	1,923	0.31%
2018/07/03	1	16.35	0	0.00	16.40	1	1,914	0.05%
2018/07/02	0	0.00	2	16.35	16.45	-2	1,871	-0.11%
2018/06/28	2	16.15	6	16.35	16.05	-4	1,804	-0.22%
2018/06/27	7	16.65	5	16.75	16.40	2	1,795	0.11%
2018/06/26	4	15.50	11	16.07	16.70	-7	1,615	-0.43%
2018/06/25	2	15.75	0	0.00	15.70	2	1,550	0.13%
2018/06/21	2	15.90	0	0.00	15.85	2	1,529	0.13%
2018/06/20	0	0.00	2	15.50	15.60	-2	1,514	-0.13%
2018/06/19	2	15.30	2	16.10	15.50	0	1,510	0.00%
2018/06/15	5	15.66	0	0.00	15.65	5	1,441	0.35%
2018/06/13	2	16.05	12	15.82	15.60	-10	1,458	-0.69%
2018/06/12	14	15.92	308	15.84	16.10	-294	1,440	-20.42%	大賣/鉅額交易
2018/06/11	300	15.91	16	15.96	16.10	284	1,408	20.16%	大買/鉅額交易
2018/06/08	0	0.00	1	15.55	15.35	-1	1,349	-0.07%
2018/06/07	11	15.30	0	0.00	15.45	11	1,361	0.81%
2018/06/06	5	15.65	10	15.66	15.70	-5	1,356	-0.37%
2018/06/01	0	0.00	4	14.90	14.75	-4	1,305	-0.31%
2018/05/30	0	0.00	8	15.05	14.80	-8	1,309	-0.61%
2018/05/28	2	14.63	0	0.00	14.45	2	1,261	0.16%
2018/05/24	0	0.00	6	14.65	14.55	-6	1,257	-0.48%
2018/05/23	10	14.25	0	0.00	14.65	10	1,264	0.79%
2018/05/22	2	14.75	0	0.00	14.50	2	1,228	0.16%
2018/05/21	0	0.00	4	14.78	14.70	-4	1,213	-0.33%
2018/05/16	3	13.95	0	0.00	13.60	3	1,261	0.24%
2018/05/08	0	0.00	6	14.02	14.25	-6	1,452	-0.41%
2018/05/03	2	13.85	0	0.00	13.90	2	1,687	0.12%
2018/04/27	0	0.00	12	13.25	13.30	-12	2,060	-0.58%
2018/04/25	5	13.55	0	0.00	13.60	5	2,125	0.24%
2018/04/24	11	14.10	7	14.06	13.85	4	2,308	0.17%
2018/04/18	0	0.00	4	14.60	14.50	-4	2,425	-0.16%
2018/04/17	4	14.35	0	0.00	14.35	4	2,417	0.17%
2018/04/11	5	14.40	0	0.00	14.35	5	2,474	0.20%
2018/04/03	4	15.00	0	0.00	15.00	4	2,520	0.16%
2018/03/31	1	15.10	1	15.20	15.20	0	2,544	0.00%
2018/03/29	4	15.25	2	15.25	15.25	2	2,546	0.08%
2018/03/27	1	15.35	2	15.30	15.25	-1	2,535	-0.04%
2018/03/22	2	16.10	0	0.00	15.95	2	2,643	0.08%
2018/03/20	3	16.05	0	0.00	16.05	3	2,668	0.11%
2018/03/16	2	16.20	0	0.00	16.05	2	2,714	0.07%
2018/03/15	0	0.00	1	16.40	16.25	-1	2,708	-0.04%
2018/03/13	1	16.50	0	0.00	16.50	1	2,736	0.04%
2018/03/12	17	16.69	0	0.00	16.50	17	2,734	0.62%
2018/03/09	10	17.41	7	17.67	17.00	3	2,732	0.11%
2018/03/08	7	16.93	25	16.96	17.00	-18	2,705	-0.67%
2018/03/06	0	0.00	1	16.30	16.35	-1	2,739	-0.04%
2018/03/01	1	16.75	0	0.00	16.75	1	2,948	0.03%
2018/02/23	1	16.65	0	0.00	16.60	1	3,066	0.03%
2018/02/22	1	16.55	0	0.00	16.50	1	3,188	0.03%
2018/02/08	0	0.00	2	16.15	15.80	-2	3,431	-0.06%
2018/02/06	5	16.40	10	16.13	16.10	-5	3,581	-0.14%
2018/02/05	6	17.00	0	0.00	17.45	6	3,626	0.17%
2018/02/02	2	17.90	0	0.00	17.90	2	3,721	0.05%
2018/02/01	19	18.12	1	18.45	17.95	18	3,904	0.46%
2018/01/31	0	18.10	3	18.17	18.25	-3	4,140	-0.07%
2018/01/30	10.6	18.73	17	18.88	18.25	-6.4	4,157	-0.15%
2018/01/29	8	18.58	0	0.00	18.50	8	4,104	0.19%
2018/01/26	31	19.04	19	19.32	19.05	12	4,072	0.29%
2018/01/25	28.1	19.38	39	19.50	19.15	-10.9	4,038	-0.27%
2018/01/24	16	18.43	12	18.37	18.45	4	3,810	0.10%
2018/01/23	6	18.28	18	18.47	18.25	-12	3,852	-0.31%
2018/01/22	18	18.08	0	0.00	18.35	18	3,878	0.46%
2018/01/19	0.1	18.00	0	0.00	18.20	0.1	4,186	0.00%
2018/01/18	4.1	18.30	1	18.90	18.20	3.1	4,325	0.07%
2018/01/17	2	17.53	2	18.08	18.05	0	4,223	0.00%
2018/01/12	2	16.70	0	0.00	16.75	2	4,194	0.05%
2018/01/10	0.1	16.50	3	16.52	16.45	-2.9	4,256	-0.07%
2018/01/09	0	0.00	4	17.05	16.95	-4	4,259	-0.09%
2018/01/05	4	17.40	0	0.00	17.50	4	4,518	0.09%
2018/01/03	1	17.35	0	0.00	17.00	1	4,588	0.02%
2018/01/02	0	17.25	0	0.00	17.25	0	4,582	0.00%