揚智 (3041)-華南永昌-大安券商分點個股進出

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
21.90
漲跌
▼0.25
漲幅
-1.13%
成交量
793張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－華南永昌-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	22.00	1	22.10	21.90	0.1	8,044	0.00%
2024/04/25	0	0.00	0.2	22.05	22.15	-0.2	8,077	0.00%
2024/04/24	0	0.00	1	21.65	21.75	-1	8,128	-0.01%
2024/04/22	1.3	21.24	0	0.00	20.80	1.3	8,268	0.02%
2024/04/16	1	21.66	0	0.00	21.80	1	8,464	0.01%
2024/04/10	0.1	23.40	0	0.00	23.70	0.1	8,640	0.00%
2024/03/28	9	23.60	9	23.95	23.60	0	9,415	0.00%
2024/03/27	8	23.90	8.1	24.50	23.90	-0.1	9,453	0.00%
2024/03/26	0	0.00	2	24.30	24.40	-2	9,497	-0.02%
2024/03/25	1	24.25	0	0.00	24.25	1	9,530	0.01%
2024/03/22	4	24.29	3	24.63	24.50	1	9,580	0.01%
2024/03/21	35	24.58	33	24.67	25.00	2	9,671	0.02%
2024/03/20	20	22.33	11.4	23.03	23.35	8.6	9,864	0.09%
2024/03/19	20	21.14	20	21.20	21.25	0	9,797	0.00%
2024/03/18	1	22.05	0	0.00	22.05	1	9,594	0.01%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/08	2	28.40	2	29.20	28.55	0	12,203	0.00%
2024/03/07	2	29.40	0	0.00	29.25	2	12,354	0.02%
2024/03/05	0	0.00	9	31.41	30.40	-9	13,174	-0.07%
2024/03/04	1	32.25	4	31.40	31.45	-3	13,213	-0.02%
2024/03/01	1	31.60	0.2	31.95	31.35	0.8	13,341	0.01%
2024/02/27	11	31.30	16	31.46	31.40	-5	13,667	-0.04%
2024/02/26	1	32.10	1.2	31.54	32.10	-0.2	14,115	0.00%
2024/02/23	20	31.79	17	33.27	31.45	3	15,061	0.02%
2024/02/22	19	32.75	11	32.50	32.25	8	15,866	0.05%
2024/02/21	11	31.75	9	31.68	31.45	2	15,756	0.01%
2024/02/20	118	32.65	119	32.65	32.00	-1	17,219	-0.01%	大買/大賣/
2024/02/19	14	29.83	16	29.88	31.25	-2	16,445	-0.01%
2024/02/15	0	26.44	0	0.00	25.90	0	16,337	0.00%
2024/02/05	3	26.45	0.1	27.05	26.15	3	16,428	0.02%
2024/02/02	21	27.72	20	28.04	27.70	1	16,637	0.01%
2024/02/01	3	27.35	4	27.50	27.40	-1	16,723	-0.01%
2024/01/31	2	26.53	2	26.73	26.35	0	16,598	0.00%
2024/01/30	0.1	25.90	0	0.00	25.90	0.1	16,630	0.00%
2024/01/29	20	26.45	22	26.39	26.45	-2	16,548	-0.01%
2024/01/26	0	0.00	10	27.55	27.10	-10	16,496	-0.06%
2024/01/19	0	0.00	1	27.25	27.20	-1	16,656	-0.01%
2024/01/18	2	27.30	0	0.00	27.25	2	16,800	0.01%
2024/01/16	6	28.12	6	28.20	28.20	0	18,543	0.00%
2024/01/15	1	28.55	3	28.78	28.75	-2	19,054	-0.01%
2024/01/11	2	28.00	0	0.00	27.95	2	20,113	0.01%
2024/01/10	10	28.05	0	0.00	28.00	10	20,314	0.05%
2024/01/09	7	28.35	0	0.00	28.40	7	20,285	0.03%
2024/01/05	8	29.78	10	29.83	29.90	-2	20,124	-0.01%
2024/01/04	2	29.95	0	0.00	29.75	2	20,056	0.01%
2024/01/02	0	0.00	5	30.90	30.75	-5	19,931	-0.03%
2023/12/26	12	32.71	12	31.91	31.75	0	19,591	0.00%
2023/12/25	0	0.00	30.1	32.29	31.15	-30.1	19,366	-0.16%
2023/12/22	36	31.58	2.1	31.48	31.55	33.9	19,148	0.18%
2023/12/21	1	30.55	1	30.85	30.40	0	18,982	0.00%
2023/12/20	17	31.16	15	31.04	31.30	2	18,904	0.01%
2023/12/19	4	30.83	3	30.85	30.80	1	18,817	0.01%
2023/12/18	0	0.00	0	31.60	31.10	0	18,722	0.00%
2023/12/15	10	31.82	10	32.15	31.75	0	18,612	0.00%
2023/12/14	41	33.42	46	33.39	32.85	-5	18,407	-0.03%
2023/12/13	0	0.00	1.3	32.09	32.10	-1.3	17,757	-0.01%
2023/12/11	0	0.00	3	32.40	32.55	-3	17,455	-0.02%
2023/12/08	20	33.68	17	33.43	33.00	3	17,233	0.02%
2023/12/07	43	33.85	42	34.43	32.50	1	16,637	0.01%
2023/12/06	31	32.36	47	32.89	33.55	-16	15,361	-0.10%
2023/12/05	17	30.86	15	30.54	30.50	2	14,723	0.01%
2023/12/04	17	30.89	16.3	31.06	30.50	0.7	14,576	0.00%
2023/12/01	64	32.98	34	32.98	31.60	30	14,336	0.21%
2023/11/30	12	31.60	10	31.30	31.60	2	13,494	0.01%
2023/11/29	0	0.00	3	31.50	31.80	-3	13,345	-0.02%
2023/11/28	1	31.70	0	0.00	31.75	1	13,206	0.01%
2023/11/27	2	31.60	0	0.00	31.35	2	12,953	0.02%
2023/11/24	11	32.09	10	32.50	32.80	1	12,690	0.01%
2023/11/22	23	32.97	25.3	33.21	32.70	-2.3	11,733	-0.02%
2023/11/21	75	32.03	71	33.01	31.80	4	10,657	0.04%
2023/11/20	11	32.16	13.5	31.37	32.35	-2.5	9,444	-0.03%
2023/11/17	108	29.14	100	29.64	29.45	8	9,049	0.09%	大買/
2023/11/16	26	28.02	70.6	28.02	29.00	-44.6	7,214	-0.62%
2023/11/15	10	25.40	22	25.22	26.40	-12	6,533	-0.18%
2023/11/14	4	24.05	94	23.57	24.00	-90	6,253	-1.44%
2023/11/13	12	23.95	58	23.80	24.00	-46	6,126	-0.75%
2023/11/10	83	23.48	156	23.26	23.60	-73	5,984	-1.22%	大賣/
2023/11/09	131	25.15	39	25.46	24.75	92	5,704	1.61%	大買/
2023/11/08	32	26.79	29	26.85	26.60	3	5,455	0.05%
2023/11/07	107	27.12	253.1	26.70	27.75	-146.1	5,347	-2.73%	大買/大賣/鉅額交易
2023/11/06	4	24.75	2	25.00	25.25	2	5,186	0.04%
2023/11/03	4	24.79	0	0.00	24.05	4	5,143	0.08%
2023/11/02	37	25.59	2	25.60	25.30	35	5,097	0.69%
2023/11/01	70	24.60	16	24.05	25.00	54	5,043	1.07%
2023/10/31	69	26.46	25.6	24.07	23.80	43.4	4,977	0.87%
2023/10/30	17	26.47	2	26.85	26.40	15	4,858	0.31%
2023/10/27	86	27.18	0	0.00	26.85	86	4,818	1.78%
2023/10/26	62	26.77	20	28.00	27.80	42	4,753	0.88%
2023/10/25	104	26.74	127.2	26.49	27.35	-23.2	4,570	-0.51%	大買/大賣/
2023/10/24	261.5	25.29	147	25.73	24.90	114.5	3,707	3.09%	大買/大賣/鉅額交易
2023/10/23	4	26.50	20.3	26.46	27.00	-16.3	2,732	-0.60%
2023/10/20	0	0.00	8.1	24.09	24.55	-8.1	2,164	-0.37%
2023/10/19	53	21.37	110.3	21.64	22.35	-57.3	1,449	-3.95%	大賣/
2023/10/18	15	20.05	73	19.96	20.35	-58	972	-5.97%
2023/10/17	1	18.50	2	18.78	18.50	-1	712	-0.14%
2023/10/13	0.1	18.31	1	18.25	18.30	-0.9	756	-0.13%
2023/10/11	1	17.76	0	0.00	17.75	1	762	0.13%
2023/10/05	0	0.00	1	18.30	18.20	-1	777	-0.13%
2023/10/04	0.1	17.98	0	0.00	17.85	0.1	779	0.01%
2023/09/28	0	17.70	0	0.00	17.55	0	787	0.00%
2023/09/27	0.1	17.74	0	0.00	17.50	0.1	791	0.02%
2023/09/26	0.4	17.99	0	0.00	17.80	0.4	794	0.05%
2023/09/22	1	17.80	0	0.00	18.10	1	803	0.13%
2023/09/21	1.1	18.06	0	0.00	18.05	1.1	806	0.14%
2023/09/20	0	18.45	0.1	18.61	18.45	-0.1	802	-0.01%
2023/09/19	0	18.80	0	0.00	18.55	0	814	0.00%
2023/09/18	1.3	19.04	0	0.00	18.75	1.3	835	0.16%
2023/09/15	0.1	18.90	0	0.00	18.90	0.1	832	0.02%
2023/09/14	0	0.00	2	18.63	18.65	-2	824	-0.24%
2023/09/13	0	18.30	0	0.00	18.30	0	825	0.00%
2023/09/12	0.1	18.10	0	0.00	18.20	0.1	835	0.01%
2023/09/11	1	17.95	1	18.00	17.85	0	841	0.00%
2023/09/08	1	18.15	0	0.00	18.15	1	845	0.12%
2023/09/05	0	0.00	2	18.68	18.60	-2	850	-0.24%
2023/09/04	1.2	18.18	0	0.00	18.30	1.2	845	0.14%
2023/09/01	0	0.00	1	18.60	18.45	-1	843	-0.12%
2023/08/31	0.1	18.20	0	0.00	18.05	0.1	825	0.01%
2023/08/30	0.1	18.20	0	0.00	18.05	0.1	833	0.01%
2023/08/28	1.4	17.95	0	0.00	17.85	1.4	847	0.16%
2023/08/25	1.5	18.33	1	18.45	18.25	0.5	839	0.06%
2023/08/24	0.1	17.75	0	0.00	17.40	0.1	827	0.01%
2023/08/22	0.1	17.40	0	0.00	17.20	0.1	853	0.01%
2023/08/21	0.2	17.25	0	0.00	17.15	0.2	902	0.02%
2023/08/18	0.3	17.33	0	0.00	17.15	0.3	1,005	0.03%
2023/08/17	2.2	17.35	2	17.43	17.40	0.2	1,075	0.02%
2023/08/16	0.1	17.14	0	0.00	17.20	0.1	1,078	0.01%
2023/08/15	1.1	17.20	1	17.30	17.10	0.2	1,083	0.01%
2023/08/14	2.4	16.84	0	0.00	16.80	2.4	1,082	0.22%
2023/08/11	0.1	17.85	0	0.00	17.70	0.1	1,069	0.01%
2023/08/10	0.2	18.06	0	0.00	17.85	0.2	1,063	0.02%
2023/08/09	0	18.40	0	0.00	18.40	0	1,058	0.00%
2023/08/07	0.1	18.65	0	0.00	18.65	0.1	1,061	0.01%
2023/08/04	2	18.35	0	0.00	18.65	2	1,069	0.19%
2023/08/02	0.1	19.00	0	0.00	18.75	0.1	1,079	0.01%
2023/08/01	0.1	19.40	0	0.00	19.35	0.1	1,072	0.01%
2023/07/31	0	19.40	1	19.35	18.95	-1	1,049	-0.09%
2023/07/27	0.2	18.45	0	0.00	18.50	0.2	1,019	0.02%
2023/07/26	0	18.32	0	0.00	18.15	0	1,022	0.00%
2023/07/24	1.2	18.21	0	0.00	18.10	1.2	1,020	0.11%
2023/07/21	0.2	18.88	0	0.00	18.75	0.2	1,015	0.02%
2023/07/20	0.1	18.93	0	0.00	18.85	0.1	1,035	0.01%
2023/07/18	2	19.20	3	19.75	19.10	-1	1,043	-0.10%
2023/07/17	2.2	18.70	0	0.00	18.65	2.2	995	0.22%
2023/07/14	0.2	18.50	1	18.45	18.45	-0.8	996	-0.08%
2023/07/13	0.1	18.39	0	0.00	18.30	0.1	997	0.01%
2023/07/12	2	18.38	0	0.00	18.35	2	998	0.20%
2023/07/11	0.1	18.80	0	0.00	18.80	0.1	990	0.01%
2023/07/10	0.1	19.10	0	0.00	18.80	0.1	1,006	0.01%
2023/07/07	1.3	18.95	0	0.00	18.85	1.3	1,018	0.13%
2023/07/06	0.1	19.50	0	0.00	19.40	0.1	1,015	0.00%
2023/07/05	0.1	19.48	0	0.00	19.35	0.1	1,020	0.01%
2023/07/04	0	0.00	2	19.38	19.40	-2	1,025	-0.20%
2023/07/03	0	19.30	0	0.00	19.25	0	1,025	0.00%
2023/06/30	1	18.91	0	0.00	19.10	1	1,021	0.10%
2023/06/28	2	18.88	1	19.00	18.85	1	1,032	0.10%
2023/06/26	5.1	19.25	1	19.25	19.05	4.1	1,027	0.40%
2023/06/20	0	19.90	0	0.00	19.75	0	1,015	0.00%
2023/06/16	0	19.95	0	0.00	19.70	0	1,034	0.00%
2023/06/15	0.2	20.03	0	0.00	19.95	0.2	1,031	0.01%
2023/06/14	0.1	19.90	0	0.00	19.90	0.1	1,027	0.01%
2023/06/13	0	19.70	1	20.10	19.85	-1	1,030	-0.09%
2023/06/12	1.1	19.58	0	0.00	19.60	1.1	1,027	0.11%
2023/06/08	1	19.75	0	0.00	19.70	1	1,047	0.10%
2023/06/06	0.1	20.25	0	0.00	20.00	0.1	1,063	0.01%
2023/06/05	0	20.25	1	20.40	20.30	-1	1,071	-0.09%
2023/06/02	0.2	19.92	0	0.00	19.95	0.2	1,066	0.01%
2023/06/01	1.2	19.86	0	0.00	19.85	1.2	1,066	0.12%
2023/05/29	0	0.00	1	19.95	20.15	-1	1,018	-0.10%
2023/05/26	0.2	19.50	0	0.00	19.35	0.2	998	0.02%
2023/05/25	2.5	19.77	0	0.00	19.45	2.5	990	0.25%
2023/05/24	20	20.30	15	20.62	20.35	5	951	0.53%
2023/05/23	0.1	19.35	5	20.18	20.55	-4.9	859	-0.57%
2023/05/22	0	18.70	0	0.00	18.70	0	799	0.00%
2023/05/18	0.1	18.55	0	0.00	18.45	0.1	795	0.01%
2023/05/17	0.1	18.55	0	0.00	18.50	0.1	799	0.01%
2023/05/16	0	18.58	1	18.45	18.35	-1	797	-0.12%
2023/05/15	2.7	18.12	1	18.20	18.05	1.7	808	0.21%
2023/05/12	3.1	18.50	0	0.00	18.50	3.1	816	0.39%
2023/05/11	0.1	18.63	0	0.00	18.50	0.1	827	0.01%
2023/05/10	1.7	18.94	0	0.00	18.70	1.7	864	0.20%
2023/05/09	3.6	18.97	2	18.93	18.85	1.6	867	0.19%
2023/05/08	0.2	19.54	0	0.00	19.30	0.2	877	0.03%
2023/05/05	0.7	19.60	0	0.00	19.55	0.7	992	0.07%
2023/05/04	0	19.52	0	0.00	19.45	0	1,144	0.00%
2023/05/03	1.2	19.58	1	19.65	19.40	0.2	1,145	0.02%
2023/05/02	0	19.70	0	0.00	19.70	0	1,153	0.00%
2023/04/28	0.1	19.95	0	0.00	19.65	0.1	1,159	0.01%
2023/04/27	0.1	19.44	0	0.00	19.50	0.1	1,156	0.01%
2023/04/26	0	19.18	0	0.00	19.30	0	1,152	0.00%
2023/04/25	1	19.10	0	0.00	19.15	1	1,144	0.09%
2023/04/24	0	19.95	0	0.00	19.75	0	1,123	0.00%
2023/04/21	2.3	20.25	0	0.00	19.85	2.3	1,127	0.20%
2023/04/20	4.7	20.56	0.9	20.60	20.45	3.8	1,114	0.34%
2023/04/19	2.1	20.93	0.6	21.09	20.80	1.5	1,103	0.13%
2023/04/18	0	21.15	0	0.00	21.15	0	1,097	0.00%
2023/04/14	0.2	21.25	0	0.00	21.05	0.2	1,089	0.02%
2023/04/13	3.1	21.12	0	0.00	21.05	3.1	1,087	0.28%
2023/04/12	1.1	21.30	2	21.55	21.65	-1	1,066	-0.09%
2023/04/11	0	21.05	0	0.00	21.20	0	1,055	0.00%
2023/04/10	0.1	21.06	0	0.00	21.05	0.1	1,054	0.01%
2023/04/07	2	21.15	0	0.00	21.10	2	1,047	0.19%
2023/04/06	0	21.45	0	0.00	21.30	0	1,039	0.00%
2023/03/31	0	21.60	0	0.00	21.60	0	1,038	0.00%
2023/03/30	0.1	21.70	11	21.46	21.80	-11	1,050	-1.04%
2023/03/29	1.1	21.06	0	0.00	21.10	1.1	1,039	0.10%
2023/03/28	0	21.13	0	0.00	21.10	0	1,048	0.00%
2023/03/27	0	21.95	0	0.00	21.55	0	1,048	0.00%
2023/03/24	0	0.00	1	21.75	21.75	-1	1,054	-0.09%
2023/03/23	1	21.60	3	21.78	21.60	-2	1,054	-0.19%
2023/03/22	0	21.70	1	21.65	21.45	-1	1,054	-0.09%
2023/03/21	0	0.00	2	21.10	21.25	-2	1,045	-0.19%
2023/03/20	0	0.00	1	20.60	20.75	-1	1,051	-0.10%
2023/03/17	0.1	20.57	0	0.00	20.35	0.1	1,052	0.00%
2023/03/16	2.1	20.21	0	0.00	20.10	2.1	1,051	0.20%
2023/03/15	0	20.72	0	0.00	20.50	0	1,051	0.00%
2023/03/14	0.2	20.59	0	0.00	20.50	0.2	1,054	0.02%
2023/03/13	2.1	20.41	1	20.65	20.65	1.1	1,057	0.11%
2023/03/10	4.2	21.45	0	0.00	21.25	4.2	1,049	0.40%
2023/03/09	0.1	22.20	1	22.40	22.00	-0.9	1,039	-0.09%
2023/03/08	0	22.69	0	0.00	22.25	0	1,044	0.00%
2023/03/06	0	0.00	1	22.15	22.15	-1	1,035	-0.10%
2023/03/03	0	21.95	0	0.00	21.85	0	1,033	0.00%
2023/03/02	0	21.75	0	0.00	21.65	0	1,038	0.00%
2023/03/01	2	21.66	0	0.00	21.75	2	1,039	0.20%
2023/02/24	0	21.95	6	22.35	21.95	-6	1,045	-0.57%
2023/02/23	0.1	22.18	0	0.00	22.25	0.1	1,061	0.01%
2023/02/22	1	22.05	0	0.00	22.00	1	1,075	0.09%
2023/02/21	6.1	22.58	0	0.00	22.50	6.1	1,073	0.57%
2023/02/20	0	0.00	1	22.45	22.60	-1	1,076	-0.09%
2023/02/17	0	21.90	1	21.95	21.80	-1	1,071	-0.09%
2023/02/16	0	21.75	2	21.85	21.90	-2	1,083	-0.18%
2023/02/15	0	0.00	8	21.50	21.50	-8	1,091	-0.73%
2023/02/13	2	21.55	0	0.00	21.55	2	1,094	0.19%
2023/02/10	1.1	22.02	0	0.00	21.90	1.1	1,088	0.10%
2023/02/06	0	0.00	20	22.85	22.65	-20	1,019	-1.96%
2023/02/03	2	22.98	54	22.78	23.05	-52	998	-5.20%
2023/02/02	60	23.70	63	23.51	23.25	-3	890	-0.34%
2023/02/01	2.1	21.47	0	0.00	21.55	2.1	740	0.28%
2023/01/31	0	21.25	60	21.10	21.50	-60	743	-8.07%
2023/01/17	0	20.35	0	0.00	20.20	0	727	0.00%
2023/01/16	1	20.25	0	0.00	20.25	1	740	0.13%
2023/01/13	2	20.35	0	0.00	20.30	2	745	0.27%
2023/01/12	0	20.90	10	20.85	20.50	-10	749	-1.33%
2023/01/11	0	0.00	10	21.05	21.05	-10	747	-1.34%
2023/01/10	0	20.70	3	20.50	20.95	-3	742	-0.40%
2023/01/09	3	20.80	0	0.00	20.70	3	744	0.40%
2023/01/06	0	0.00	10	20.30	20.60	-10	765	-1.31%
2023/01/05	3	20.40	0	0.00	20.20	3	811	0.37%
2023/01/04	0	0.00	12	20.64	20.50	-12	813	-1.47%
2023/01/03	0	20.50	0	0.00	20.60	0	825	0.00%
2022/12/30	2	20.50	0	0.00	20.50	2	827	0.25%
2022/12/29	2	20.62	0	0.00	20.65	2	827	0.24%
2022/12/28	0	21.10	0	0.00	21.00	0	832	0.00%
2022/12/27	0	0.00	108	21.15	21.15	-108	842	-12.81%	大賣/鉅額交易
2022/12/23	2.1	20.82	2	21.10	21.10	0.1	854	0.01%
2022/12/22	21	21.23	13	21.10	21.05	8	861	0.93%
2022/12/20	2	20.10	0	0.00	20.00	2	886	0.23%
2022/12/19	1	20.90	0	0.00	20.90	1	900	0.11%
2022/12/16	5	21.64	0	0.00	21.30	5	901	0.55%
2022/12/15	2	22.15	0	0.00	22.20	2	895	0.22%
2022/12/14	4	22.21	4	22.35	22.35	0	899	0.00%
2022/12/13	1	21.75	0	0.00	21.75	1	885	0.11%
2022/12/12	6	21.95	0	0.00	21.80	6	890	0.67%
2022/12/09	1	21.65	6	21.65	21.65	-5	879	-0.57%
2022/12/07	5	21.13	0	0.00	20.90	5	882	0.57%
2022/12/06	9	21.71	0	0.00	21.45	9	881	1.02%
2022/12/05	5	22.03	0	0.00	22.05	5	882	0.57%
2022/12/02	2	21.75	0	0.00	22.05	2	875	0.23%
2022/12/01	1.2	21.53	0	0.00	21.55	1.2	870	0.14%
2022/11/30	0	0.00	7	21.23	21.50	-7	885	-0.79%
2022/11/29	1	20.65	0	0.00	20.90	1	891	0.11%
2022/11/28	6	20.30	0	0.00	20.95	6	893	0.67%
2022/11/25	9	20.61	0	0.00	20.55	9	907	0.99%
2022/11/24	5	20.82	0	0.00	20.90	5	907	0.55%
2022/11/23	2	20.60	0	0.00	20.60	2	903	0.22%
2022/11/22	14.1	20.72	0	0.00	20.60	14.1	910	1.55%
2022/11/21	0.1	20.64	0	0.00	20.60	0.1	914	0.01%
2022/11/17	0	20.25	0	0.00	20.20	0	920	0.00%
2022/11/16	0	19.70	0	0.00	20.10	0	922	0.00%
2022/11/15	0	19.45	1	19.80	19.80	-1	928	-0.11%
2022/11/11	0	19.50	0	0.00	18.95	0	943	0.00%
2022/11/10	0	19.35	0	0.00	19.25	0	948	0.00%
2022/11/09	0	19.40	0	0.00	19.35	0	975	0.00%
2022/11/08	0	19.10	0	0.00	18.80	0	1,008	0.00%
2022/11/04	0.1	18.75	0	0.00	18.80	0.1	1,052	0.01%
2022/11/02	0	18.50	1	18.65	18.50	-1	1,061	-0.09%
2022/11/01	0	18.15	0	0.00	18.25	0	1,068	0.00%
2022/10/28	0.1	17.66	0	0.00	17.35	0.1	1,077	0.01%
2022/10/27	0	18.00	0	0.00	18.05	0	1,085	0.00%
2022/10/26	0	17.90	0	0.00	17.75	0	1,096	0.00%
2022/10/25	0.1	17.78	0	0.00	17.80	0.1	1,099	0.01%
2022/10/20	0	17.53	0	17.95	17.60	0	1,123	0.00%
2022/10/18	0.1	18.08	0	0.00	18.05	0.1	1,151	0.01%
2022/10/17	0.1	17.77	0	0.00	18.20	0.1	1,176	0.01%
2022/10/14	10.2	17.08	10	18.00	18.00	0.2	1,221	0.02%
2022/10/13	2	17.42	0	0.00	16.95	2	1,318	0.15%
2022/10/12	0	20.70	0	0.00	18.80	0	1,319	0.00%
2022/10/11	2	19.05	0	0.00	18.95	2	1,534	0.13%
2022/10/05	0.1	20.51	0	0.00	20.40	0.1	1,571	0.01%
2022/10/04	0	20.50	0	0.00	20.50	0	1,578	0.00%
2022/09/28	0.1	19.63	0	0.00	18.70	0.1	1,608	0.00%
2022/09/26	1.1	20.28	0	0.00	20.00	1.1	1,602	0.07%
2022/09/23	1	21.51	0	0.00	21.50	1	1,610	0.06%
2022/09/22	0.1	21.72	0	0.00	21.90	0.1	1,629	0.00%
2022/09/21	0.1	22.00	0	0.00	21.75	0.1	1,630	0.01%
2022/09/14	0.1	22.82	0	0.00	22.75	0.1	1,650	0.01%
2022/09/12	0.1	23.16	1	23.00	23.00	-0.9	1,671	-0.06%
2022/09/06	0	23.10	0	0.00	23.00	0	1,685	0.00%
2022/09/05	1.1	24.12	0	0.00	23.70	1.1	1,677	0.07%
2022/09/02	0	0.00	1	24.80	24.80	-1	1,675	-0.06%
2022/08/31	0.1	25.35	0	0.00	25.40	0.1	1,677	0.00%
2022/08/29	0.1	24.80	0	0.00	24.75	0.1	1,690	0.00%
2022/08/25	0	0.00	20	26.00	25.80	-20	1,683	-1.19%
2022/08/22	1	24.90	0	0.00	24.80	1	1,658	0.06%
2022/08/19	1	25.65	0	0.00	25.45	1	1,650	0.06%
2022/08/17	0.1	25.55	0	0.00	25.60	0.1	1,651	0.01%
2022/08/12	0	0.00	1	25.00	25.05	-1	1,598	-0.06%
2022/08/05	0	24.25	0	0.00	24.35	0	1,640	0.00%
2022/08/04	0	23.40	0	0.00	23.55	0	1,645	0.00%
2022/08/03	0	0.00	5	23.42	23.45	-5	1,649	-0.30%
2022/08/02	2	23.93	0	0.00	23.80	2	1,662	0.12%
2022/08/01	0	24.55	0	0.00	24.55	0	1,664	0.00%
2022/07/22	2	25.20	2	24.70	24.80	0	1,716	0.00%
2022/07/21	7	24.96	7	25.05	25.05	0	1,768	0.00%
2022/07/20	3.1	24.85	3	24.70	24.50	0.1	1,738	0.01%
2022/07/18	28	26.06	0	0.00	24.95	28	1,672	1.67%
2022/07/15	0	0.00	2	24.78	25.40	-2	1,464	-0.14%
2022/07/14	1.3	22.39	0	0.00	23.10	1.3	1,460	0.09%
2022/07/13	0	22.70	2	22.80	22.65	-2	1,484	-0.13%
2022/07/12	0.1	22.19	0	0.00	21.95	0.1	1,517	0.01%
2022/07/11	0	22.90	0	0.00	23.00	0	1,538	0.00%
2022/07/07	0	22.60	0	0.00	22.70	0	1,549	0.00%
2022/07/06	0.1	22.36	0	0.00	21.45	0.1	1,553	0.00%
2022/07/05	1	22.36	0	0.00	22.65	1	1,572	0.07%
2022/07/04	0	23.20	0	0.00	22.25	0	1,575	0.00%
2022/07/01	2	21.91	0	0.00	21.80	2	1,588	0.13%
2022/06/30	0	0.00	3	23.65	22.95	-3	1,592	-0.19%
2022/06/28	0.1	24.85	0	0.00	24.75	0.1	1,606	0.01%
2022/06/24	2	25.00	0	0.00	24.55	2	1,797	0.11%
2022/06/22	0	24.90	0	0.00	24.45	0	1,912	0.00%
2022/06/21	2	25.20	0	0.00	25.75	2	1,965	0.10%
2022/06/20	0	24.93	0	0.00	24.30	0	2,094	0.00%
2022/06/17	0.1	25.64	0	0.00	25.40	0.1	2,116	0.01%
2022/06/16	0.1	26.53	0	0.00	26.00	0.1	2,222	0.00%
2022/06/15	0	27.30	0	0.00	26.85	0	2,269	0.00%
2022/06/14	0	0.00	2	26.80	27.25	-2	2,351	-0.09%
2022/06/13	1	27.30	3	27.37	27.05	-2	2,387	-0.08%
2022/06/08	0.1	29.35	0	0.00	29.30	0.1	2,481	0.00%
2022/06/07	0	28.60	0	0.00	28.90	0	2,501	0.00%
2022/05/30	0	0.00	4	29.30	29.10	-4	2,686	-0.15%
2022/05/26	0.1	29.15	0	0.00	28.65	0.1	2,753	0.00%
2022/05/23	0.1	29.45	0	0.00	29.45	0.1	2,895	0.00%
2022/05/20	0.1	29.45	0	0.00	29.35	0.1	2,968	0.00%
2022/05/17	4	28.60	4	28.95	29.30	0	3,199	0.00%
2022/05/12	0.1	27.40	0	0.00	26.80	0.1	4,057	0.00%
2022/05/09	0.2	27.26	0	0.00	26.90	0.2	4,615	0.00%
2022/05/06	0.1	27.60	0	0.00	27.95	0.1	4,680	0.00%
2022/05/03	0.1	26.75	0	0.00	26.95	0.1	4,946	0.00%
2022/04/29	1	26.50	0	0.00	26.55	1	5,116	0.02%
2022/04/28	0.2	26.29	0	0.00	26.45	0.2	5,461	0.00%
2022/04/27	0.1	25.90	0	0.00	26.00	0.1	5,861	0.00%
2022/04/26	0.2	27.20	0	0.00	26.80	0.2	5,869	0.00%
2022/04/25	0.1	27.49	0	0.00	27.00	0.1	5,982	0.00%
2022/04/22	1.1	28.88	0	0.00	28.60	1.1	6,040	0.02%
2022/04/21	0	0.00	6	29.55	29.55	-6	6,135	-0.10%
2022/04/20	0	0.00	1	30.00	29.65	-1	6,246	-0.02%
2022/04/19	1	29.25	1	30.20	29.25	0	6,376	0.00%
2022/04/18	1.1	29.06	50	30.00	29.25	-48.9	6,768	-0.72%
2022/04/11	0	31.00	0	0.00	31.05	0	8,090	0.00%
2022/04/08	0	32.40	0	0.00	32.90	0	8,425	0.00%
2022/04/01	0	33.55	0	0.00	33.95	0	12,304	0.00%
2022/03/31	0	0.00	1	33.60	33.95	-1	13,039	-0.01%
2022/03/30	0	0.00	0.1	34.50	34.05	-0.1	13,834	0.00%
2022/03/25	0	34.60	0	0.00	34.40	0	15,730	0.00%
2022/03/24	0	0.00	10	34.86	34.60	-10	16,371	-0.06%
2022/03/23	0	0.00	12	34.90	34.95	-12	16,647	-0.07%
2022/03/21	6	34.53	1	35.45	33.70	5	16,884	0.03%
2022/03/17	2	33.13	0	0.00	33.50	2	16,932	0.01%
2022/03/15	0	31.45	0	0.00	31.20	0	17,022	0.00%
2022/03/14	0	0.00	0.1	33.20	33.15	-0.1	17,084	0.00%
2022/03/11	0	0.00	0.1	32.95	32.75	-0.1	17,156	0.00%
2022/03/10	0	32.28	0.1	32.30	32.70	0	17,224	0.00%
2022/03/09	0.1	30.90	8	31.53	31.55	-7.9	17,392	-0.05%
2022/03/07	0.1	31.15	0	0.00	31.00	0.1	17,583	0.00%
2022/03/04	0.1	33.00	0	0.00	32.55	0.1	17,651	0.00%
2022/03/03	0	0.00	0.1	33.30	32.95	-0.1	17,787	0.00%
2022/03/01	0	33.10	0.4	32.48	33.20	-0.4	18,097	0.00%
2022/02/25	0.1	31.35	2	31.70	31.60	-2	18,323	-0.01%
2022/02/24	13.9	31.28	0	0.00	30.75	13.9	18,735	0.07%
2022/02/23	0	0.00	1	32.85	32.75	-1	19,058	-0.01%
2022/02/22	1	32.35	0	0.00	32.30	1	19,718	0.01%
2022/02/17	1.1	33.90	2	34.65	33.75	-1	23,092	0.00%
2022/02/16	0	0.00	27	34.81	35.00	-27	23,287	-0.12%
2022/02/15	9	35.12	9	35.19	34.90	0	23,019	0.00%
2022/02/14	6	38.42	3	39.25	38.75	3	22,629	0.01%
2022/02/11	135	39.60	143	39.56	39.80	-8	22,499	-0.04%	大買/大賣/
2022/02/10	21	38.87	22	39.13	38.40	-1	22,273	0.00%
2022/02/09	33	38.56	33	38.59	38.80	0	22,115	0.00%
2022/02/08	16	36.51	13	36.82	37.30	3	21,923	0.01%
2022/02/07	0	0.00	13	35.52	36.05	-13	21,854	-0.06%
2022/01/26	1	34.90	8	35.04	34.70	-7	21,781	-0.03%
2022/01/25	9	35.83	34	36.21	35.50	-25	21,700	-0.12%
2022/01/24	7	36.14	1	35.90	36.30	6	21,606	0.03%
2022/01/21	24	38.95	15	38.99	37.80	9	21,502	0.04%
2022/01/20	103	39.44	127	38.98	40.35	-24	21,161	-0.11%	大買/大賣/
2022/01/19	0	0.00	1	37.50	37.85	-1	20,752	0.00%
2022/01/18	35	38.03	1	38.20	37.20	34	20,681	0.16%
2022/01/17	0	36.85	0	0.00	37.30	0	20,552	0.00%
2022/01/14	0	0.00	39	36.30	35.95	-39	20,443	-0.19%
2022/01/13	41	37.31	1.2	36.95	37.10	39.8	20,335	0.20%
2022/01/12	58	37.71	2	38.33	37.45	56	20,214	0.28%
2022/01/11	6	37.44	5	39.53	37.55	1	20,073	0.00%
2022/01/10	0	0.00	6	38.24	38.45	-6	19,660	-0.03%
2022/01/07	9	38.04	26	38.04	37.35	-17	19,465	-0.09%
2022/01/06	71	39.52	66	39.73	39.50	5	19,166	0.03%
2022/01/05	7	40.03	18	41.29	39.50	-11	18,951	-0.06%
2022/01/04	33	40.70	8	40.33	40.25	25	18,610	0.13%
2022/01/03	43	42.09	38	41.96	41.15	5	18,251	0.03%
2021/12/30	21	41.76	22	41.29	41.95	-1	17,911	-0.01%
2021/12/29	171	42.94	108	43.04	42.10	63	17,373	0.36%	大買/大賣/
2021/12/28	123	42.71	44	41.19	40.50	79	15,699	0.50%	大買/
2021/12/27	14	40.36	33.6	39.97	42.70	-19.6	14,005	-0.14%
2021/12/24	34	39.51	35	39.39	38.85	-1	13,294	-0.01%
2021/12/23	40	38.55	9	38.85	37.80	31	12,482	0.25%
2021/12/22	56	38.88	27.1	38.45	38.50	28.9	12,182	0.24%
2021/12/21	75	37.33	74.1	37.27	38.45	0.9	11,477	0.01%
2021/12/20	105	35.78	56	36.07	36.05	49	10,414	0.47%	大買/
2021/12/17	30	34.41	31	34.93	33.65	-1	9,733	-0.01%
2021/12/16	36	35.78	11.1	35.37	36.05	24.9	9,412	0.26%
2021/12/14	1	32.30	8	31.82	32.30	-7	9,050	-0.08%
2021/12/13	10	34.17	0	0.00	34.20	10	8,968	0.11%
2021/12/10	0	0.00	1	33.75	33.30	-1	8,917	-0.01%
2021/12/09	3	34.48	0	0.00	34.50	3	8,842	0.03%
2021/12/07	0	0.00	1	33.85	32.60	-1	8,647	-0.01%
2021/12/06	0	0.00	2	33.60	33.40	-2	8,549	-0.02%
2021/12/03	1	35.00	0	0.00	34.55	1	8,465	0.01%
2021/12/02	3	34.22	1	35.05	33.55	2	8,302	0.02%
2021/12/01	1	34.65	1	34.45	34.80	0	8,172	0.00%
2021/11/29	1	33.40	4	33.05	33.10	-3	8,091	-0.04%
2021/11/26	8	33.88	14	33.38	32.85	-6	7,950	-0.08%
2021/11/25	44	35.69	40	35.81	34.80	4	7,753	0.05%
2021/11/24	12	35.62	17	35.50	35.90	-5	7,591	-0.07%
2021/11/23	251	37.08	6	36.23	34.95	245	7,330	3.34%	大買/鉅額交易
2021/11/22	14	38.76	33	38.70	38.80	-19	6,895	-0.28%
2021/11/19	42	38.09	68	38.22	39.20	-26	6,507	-0.40%
2021/11/18	654	38.16	638.1	38.71	38.50	15.9	5,837	0.27%	大買/大賣/
2021/11/17	31	36.64	287.1	36.72	37.60	-256.1	4,400	-5.82%	大賣/鉅額交易
2021/11/16	39	34.14	15.5	34.14	34.20	23.5	3,005	0.78%
2021/11/15	20	30.98	21	31.48	31.10	-1	2,274	-0.04%
2021/11/11	11	28.80	0	0.00	28.60	11	2,165	0.51%
2021/11/10	0	0.00	2	29.08	29.45	-2	2,166	-0.09%
2021/11/05	1	27.90	0	27.45	27.50	1	2,181	0.04%
2021/11/03	0	0.00	1	27.75	27.50	-1	2,245	-0.04%
2021/11/02	1	27.85	4	27.64	27.25	-3	2,299	-0.13%
2021/11/01	3	28.03	0	0.00	28.00	3	2,317	0.13%
2021/10/29	0	0.00	2	28.33	28.45	-2	2,317	-0.09%
2021/10/28	0	0.00	1	27.45	27.40	-1	2,345	-0.04%
2021/10/27	2	26.90	3	26.73	27.15	-1	2,349	-0.04%
2021/10/26	1	26.55	8	26.95	26.45	-7	2,400	-0.29%
2021/10/25	1	26.10	1	26.55	26.50	0	2,419	0.00%
2021/10/22	0	0.00	1	26.55	26.40	-1	2,489	-0.04%
2021/10/21	1	26.00	1	26.50	25.95	0	2,603	0.00%
2021/10/19	0	0.00	6	26.00	25.90	-6	3,176	-0.19%
2021/10/18	0	0.00	6	25.49	25.35	-6	3,608	-0.17%
2021/10/14	1	24.40	1	24.80	24.65	0	3,934	0.00%
2021/10/12	7	24.74	0	0.00	24.70	7	4,056	0.17%
2021/10/08	0	0.00	0.1	25.74	25.50	-0.1	4,823	0.00%
2021/10/07	0	0.00	15	25.11	25.60	-15	4,935	-0.30%
2021/10/04	5	24.20	0	0.00	23.50	5	5,255	0.10%
2021/10/01	5	25.00	0	0.00	24.35	5	5,272	0.09%
2021/09/29	4	25.66	0	0.00	25.50	4	5,263	0.08%
2021/09/28	1	26.80	0	0.00	26.50	1	5,300	0.02%
2021/09/27	5	26.90	5	27.70	27.10	0	5,290	0.00%
2021/09/23	2	27.05	0	0.00	26.70	2	5,300	0.04%
2021/09/22	31	26.60	0	0.00	26.80	31	5,317	0.58%
2021/09/17	0	0.00	32	26.83	27.35	-32	5,323	-0.60%
2021/09/16	8	27.16	0	0.00	27.05	8	5,331	0.15%
2021/09/15	4	28.19	0	0.00	28.15	4	5,410	0.07%
2021/09/14	1	29.10	0	0.00	28.95	1	5,463	0.02%
2021/09/13	4	29.56	0	0.00	29.30	4	5,467	0.07%
2021/09/10	0	0.00	2	29.70	30.25	-2	5,451	-0.04%
2021/09/09	0	0.00	4	29.14	29.20	-4	5,430	-0.07%
2021/09/08	3	28.50	0	0.00	28.35	3	5,440	0.06%
2021/09/07	1	29.30	1	29.80	28.90	0	5,441	0.00%
2021/09/06	3	29.53	0	0.00	29.10	3	5,416	0.06%
2021/09/02	8	30.89	12	30.70	30.15	-4	5,393	-0.07%
2021/09/01	1	29.80	3	30.22	30.15	-2	5,312	-0.04%
2021/08/31	0	0.00	1	29.65	29.55	-1	5,288	-0.02%
2021/08/30	0	0.00	1	29.35	29.10	-1	5,285	-0.02%
2021/08/27	1	28.60	0	0.00	28.80	1	5,387	0.02%
2021/08/26	0	0.00	1	28.90	29.00	-1	5,391	-0.02%
2021/08/25	0	0.00	19	27.97	28.45	-19	5,395	-0.35%
2021/08/24	2	26.98	1	27.40	27.00	1	5,391	0.02%
2021/08/23	1	27.05	7	26.84	27.05	-6	5,400	-0.11%
2021/08/20	5	26.25	0	0.00	25.75	5	5,402	0.09%
2021/08/19	2	26.55	0	0.00	26.00	2	5,399	0.04%
2021/08/18	3	26.03	2	26.70	27.40	1	5,390	0.02%
2021/08/17	11	26.66	6	27.79	26.55	5	5,404	0.09%
2021/08/16	7	27.01	2	27.78	26.90	5	5,210	0.10%
2021/08/13	7	28.26	3	28.65	28.00	4	5,211	0.08%
2021/08/12	0	0.00	10	29.29	29.35	-10	5,205	-0.19%
2021/08/11	11	28.40	1	28.50	28.30	10	5,234	0.19%
2021/08/10	2	29.55	1	30.05	29.55	1	5,218	0.02%
2021/08/09	4	29.96	1	29.75	29.60	3	5,237	0.06%
2021/08/06	2	30.90	0	0.00	30.65	2	5,251	0.04%
2021/08/05	0	0.00	1	30.90	30.50	-1	5,237	-0.02%
2021/08/04	2	30.43	5	30.70	30.40	-3	5,317	-0.06%
2021/08/03	69	30.78	72	30.92	30.70	-3	5,392	-0.06%
2021/08/02	1	29.70	6	29.74	29.70	-5	5,327	-0.09%
2021/07/30	2	29.98	16	29.90	29.65	-14	5,358	-0.26%
2021/07/29	10	29.70	1	29.75	29.45	9	5,364	0.17%
2021/07/28	7	29.22	1	29.40	29.05	6	5,426	0.11%
2021/07/27	6	31.88	6	31.91	30.40	0	5,510	0.00%
2021/07/26	11	32.40	10	32.13	31.95	1	5,751	0.02%
2021/07/23	88	31.93	72	31.76	32.75	16	5,687	0.28%
2021/07/22	36	31.84	32	32.09	32.15	4	5,445	0.07%
2021/07/21	32	30.89	35	30.69	29.85	-3	5,087	-0.06%
2021/07/20	1	28.95	1	29.40	28.60	0	4,914	0.00%
2021/07/16	13	29.29	13	29.88	29.55	0	4,978	0.00%
2021/07/15	9	31.51	4	31.45	29.75	5	5,020	0.10%
2021/07/14	4	28.56	9	30.19	31.00	-5	4,303	-0.12%
2021/07/13	8	29.79	20	29.91	29.20	-12	4,212	-0.28%
2021/07/12	28	29.91	35	30.02	30.00	-7	4,084	-0.17%
2021/07/09	0	0.00	1	28.45	28.40	-1	3,924	-0.03%
2021/07/08	8	28.02	2	28.25	28.15	6	3,980	0.15%
2021/07/07	3	27.95	1	28.25	27.90	2	4,011	0.05%
2021/07/06	2	28.10	0	0.00	27.95	2	4,063	0.05%
2021/07/05	2	28.55	15	28.68	28.30	-13	4,169	-0.31%
2021/07/02	0	0.00	1	27.60	27.65	-1	4,392	-0.02%
2021/07/01	2	27.43	1	28.10	27.10	1	4,503	0.02%
2021/06/29	1	28.05	1	28.40	27.40	0	4,592	0.00%
2021/06/28	0.1	27.75	0	0.00	28.00	0.1	4,656	0.00%
2021/06/25	1	28.05	12	28.18	28.00	-11	4,653	-0.24%
2021/06/24	25	28.58	4	28.41	28.50	21	4,636	0.45%
2021/06/23	3	27.47	10	27.67	27.70	-7	4,510	-0.16%
2021/06/22	1	26.15	0	0.00	26.25	1	4,483	0.02%
2021/06/21	2	26.85	0	0.00	26.20	2	4,503	0.04%
2021/06/17	0	0.00	1	27.45	27.50	-1	4,659	-0.02%
2021/06/16	1	27.10	0	0.00	26.75	1	4,700	0.02%
2021/06/10	1	27.05	2	27.45	27.55	-1	5,292	-0.02%
2021/06/09	0	0.00	1	26.95	27.00	-1	5,406	-0.02%
2021/06/08	1	26.25	2	26.60	26.65	-1	5,410	-0.02%
2021/06/07	1	25.90	2	25.55	26.40	-1	5,427	-0.02%
2021/06/04	4	26.70	2	27.38	26.30	2	5,450	0.04%
2021/06/03	0	0.00	1	27.15	27.20	-1	5,382	-0.02%
2021/06/02	1	26.65	0	0.00	26.90	1	5,431	0.02%
2021/06/01	0	0.00	1	27.15	27.30	-1	5,540	-0.02%
2021/05/31	0	0.00	7	26.54	26.50	-7	5,655	-0.12%
2021/05/28	1	26.05	1	26.30	26.05	0	5,667	0.00%
2021/05/27	2	25.63	2	26.05	25.65	0	5,669	0.00%
2021/05/25	1	25.75	2	25.93	25.40	-1	5,697	-0.02%
2021/05/24	0	0.00	2	24.23	24.85	-2	5,695	-0.04%
2021/05/21	0	0.00	3	24.00	24.05	-3	5,712	-0.05%
2021/05/20	2	23.40	0	0.00	23.30	2	5,729	0.03%
2021/05/19	22	23.66	20	23.71	23.95	2	5,765	0.03%
2021/05/18	0	0.00	2	22.03	22.65	-2	5,860	-0.03%
2021/05/17	2.1	20.67	1	21.40	20.60	1.1	5,872	0.02%
2021/05/14	1	22.80	0	0.00	22.85	1	5,832	0.02%
2021/05/13	17	23.22	21	22.87	22.95	-4	5,788	-0.07%
2021/05/12	2.1	23.41	1	24.80	22.95	1.1	5,759	0.02%
2021/05/11	2.1	25.88	3	25.43	25.50	-0.9	5,694	-0.02%
2021/05/10	3	28.08	0	0.00	27.75	3	5,618	0.05%
2021/05/07	6	28.08	7	28.34	28.70	-1	5,622	-0.02%
2021/05/06	2	27.90	2	28.18	27.60	0	5,592	0.00%
2021/05/05	2	28.50	1	28.65	28.00	1	5,559	0.02%
2021/05/04	48	29.05	28	30.07	28.95	20	5,481	0.37%
2021/05/03	11	33.00	50	33.81	31.50	-39	5,347	-0.73%
2021/04/29	0	0.00	5.2	34.36	35.00	-5.2	5,012	-0.10%
2021/04/28	2	31.93	14	32.21	31.85	-12	4,911	-0.25%
2021/04/27	5	31.63	5	32.41	31.35	0	4,868	0.00%
2021/04/26	3	31.85	4	32.21	31.50	-1	4,819	-0.02%
2021/04/23	4	31.53	10	31.62	31.45	-6	4,781	-0.13%
2021/04/22	16	31.17	2	31.55	30.20	14	4,736	0.30%
2021/04/21	4	31.28	7	31.74	31.75	-3	4,716	-0.06%
2021/04/20	2	30.65	5	30.52	30.85	-3	4,625	-0.06%
2021/04/19	2	29.90	0	0.00	30.00	2	4,658	0.04%
2021/04/16	1	30.20	1	30.60	30.25	0	4,789	0.00%
2021/04/15	0	0.00	13	30.30	30.45	-13	4,835	-0.27%
2021/04/14	18	29.48	8	28.91	29.75	10	4,875	0.21%
2021/04/13	6	31.08	1	31.55	30.65	5	4,971	0.10%
2021/04/12	2	31.47	1	32.05	31.40	1	5,074	0.02%
2021/04/09	6	31.83	3	31.92	31.45	3	5,308	0.06%
2021/04/08	8	31.91	22	32.51	32.50	-14	5,258	-0.27%
2021/04/07	10	31.55	8.3	31.49	31.55	1.7	5,053	0.03%
2021/04/06	0	0.00	1	31.05	30.80	-1	4,980	-0.02%
2021/04/01	4	30.43	4	30.40	30.55	0	5,039	0.00%
2021/03/31	1	30.25	21	30.21	30.25	-20	5,029	-0.40%
2021/03/30	1	29.45	0	0.00	29.60	1	5,009	0.02%
2021/03/29	1	29.45	2	30.10	29.50	-1	5,081	-0.02%
2021/03/26	2	29.50	1	29.40	29.45	1	5,136	0.02%
2021/03/25	5.2	29.90	5	29.68	29.40	0.2	5,195	0.00%
2021/03/24	1	29.55	0	0.00	29.55	1	5,198	0.02%
2021/03/23	7	29.97	3	29.65	29.80	4	5,216	0.08%
2021/03/22	6.3	30.85	9	30.68	30.75	-2.7	5,186	-0.05%
2021/03/19	2	29.60	6	29.90	30.15	-4	5,115	-0.08%
2021/03/18	0	0.00	12.1	30.00	29.95	-12.1	5,102	-0.24%
2021/03/17	9.3	29.96	0	0.00	29.85	9.3	5,176	0.18%
2021/03/16	39.3	32.15	32	33.50	31.05	7.3	5,162	0.14%
2021/03/15	30	29.00	55	29.85	30.65	-25	4,861	-0.51%
2021/03/12	1	27.50	1	27.90	27.90	0	5,045	0.00%
2021/03/11	0	27.60	2	27.65	27.70	-2	5,136	-0.04%
2021/03/10	9	27.13	1	27.35	27.25	8	5,216	0.15%
2021/03/09	2	26.95	0	0.00	26.75	2	5,271	0.04%
2021/03/08	11	27.92	0	0.00	27.60	11	5,408	0.20%
2021/03/05	42	28.85	44	29.26	28.50	-2	5,581	-0.04%
2021/03/04	31	28.79	33	28.74	28.60	-2	5,586	-0.04%
2021/03/03	1	27.85	0	0.00	27.85	1	5,597	0.02%
2021/03/02	2	28.15	4	28.35	28.35	-2	5,806	-0.03%
2021/02/26	0	0.00	26	28.61	28.45	-26	6,243	-0.42%
2021/02/25	13	28.71	0	0.00	28.40	13	6,738	0.19%
2021/02/24	37	29.22	38	28.93	28.65	-1	7,997	-0.01%
2021/02/22	15.4	29.19	45	28.95	28.90	-29.6	9,334	-0.32%
2021/02/19	2	29.23	0	0.00	29.15	2	9,409	0.02%
2021/02/18	81	29.39	33	29.45	29.95	48	9,480	0.51%
2021/02/17	0	0.00	2	27.95	28.20	-2	9,364	-0.02%
2021/02/05	2	26.98	1	27.05	26.90	1	9,352	0.01%
2021/02/04	1	26.65	1	27.05	26.90	0	9,448	0.00%
2021/02/03	0	0.00	1.1	27.00	26.90	-1.1	9,490	-0.01%
2021/02/02	2	26.78	19	26.81	26.70	-17	9,535	-0.18%
2021/02/01	1	25.05	10	25.37	25.95	-9	9,590	-0.09%
2021/01/29	12	25.91	0	0.00	25.65	12	9,685	0.12%
2021/01/28	1	26.85	0	0.00	26.60	1	9,714	0.01%
2021/01/27	1	27.20	1	27.40	27.40	0	9,929	0.00%
2021/01/26	1	27.35	2	27.88	27.20	-1	10,009	-0.01%
2021/01/25	3	26.95	8	27.69	27.45	-5	10,091	-0.05%
2021/01/21	8	27.26	17	27.76	26.90	-9	10,427	-0.09%
2021/01/20	16	27.10	0	0.00	26.80	16	10,967	0.15%
2021/01/19	1	28.45	1	29.05	28.30	0	11,098	0.00%
2021/01/18	6	27.53	6	28.28	28.20	0	11,831	0.00%
2021/01/15	10	28.64	1	29.30	28.60	9	12,225	0.07%
2021/01/14	3	29.70	11	29.65	29.65	-8	12,507	-0.06%
2021/01/13	0	0.00	6	28.75	28.80	-6	12,598	-0.05%
2021/01/12	3	28.50	1	29.35	28.35	2	12,580	0.02%
2021/01/11	76	29.08	82	29.56	29.10	-6	12,496	-0.05%
2021/01/08	4	30.54	3	30.75	30.45	1	12,341	0.01%
2021/01/07	0	0.00	3	30.78	30.60	-3	12,288	-0.02%
2021/01/06	31	30.99	3	30.68	30.40	28	12,229	0.23%
2021/01/05	80	32.89	43	32.69	32.35	37	12,069	0.31%
2021/01/04	142	32.86	127	32.84	33.50	15	12,059	0.12%	大買/大賣/
2020/12/31	14	31.64	14	31.86	31.30	0	11,798	0.00%
2020/12/30	2	31.28	10	31.58	31.55	-8	11,785	-0.07%
2020/12/29	9	30.74	0	0.00	30.60	9	11,705	0.08%
2020/12/28	14	32.02	16	31.86	31.45	-2	11,649	-0.02%
2020/12/25	1	31.20	1	31.70	31.60	0	11,527	0.00%
2020/12/24	25	31.74	25	31.76	31.30	0	11,481	0.00%
2020/12/23	0	0.00	19	30.97	31.10	-19	11,414	-0.17%
2020/12/22	17	30.29	8	30.98	30.00	9	11,371	0.08%
2020/12/21	9	29.54	17	30.37	30.50	-8	11,318	-0.07%
2020/12/18	2	30.35	1	30.65	30.30	1	11,252	0.01%
2020/12/17	8	30.26	6	31.24	30.40	2	11,232	0.02%
2020/12/16	0	0.00	2	30.68	30.50	-2	11,203	-0.02%
2020/12/15	10	30.27	6	30.52	30.10	4	11,195	0.04%
2020/12/14	17	31.42	17	31.37	31.10	0	11,158	0.00%
2020/12/11	26	31.20	2	30.78	30.75	24	11,187	0.21%
2020/12/10	3	31.57	13	31.85	31.80	-10	11,294	-0.09%
2020/12/08	22	32.01	25	32.13	32.35	-3	11,115	-0.03%
2020/12/07	4	30.30	0	0.00	30.35	4	10,796	0.04%
2020/12/04	5	30.70	28	31.04	30.90	-23	10,693	-0.22%
2020/12/03	1	30.85	20	30.73	30.70	-19	10,603	-0.18%
2020/12/02	8	31.32	62	31.23	31.00	-54	10,529	-0.51%
2020/12/01	175	32.10	78	31.95	32.30	97	10,377	0.93%	大買/
2020/11/30	21	30.97	31	31.51	30.80	-10	10,174	-0.10%
2020/11/27	2	31.40	1	31.45	31.60	1	10,085	0.01%
2020/11/26	15	31.94	7	31.95	31.60	8	9,960	0.08%
2020/11/25	88	32.57	84	32.97	32.90	4	9,749	0.04%
2020/11/24	16	33.87	102	34.60	32.35	-86	9,307	-0.92%	大賣/
2020/11/23	294	35.41	210	35.12	34.45	84	8,807	0.95%	大買/大賣/
2020/11/20	48	34.20	44.3	34.23	34.25	3.7	7,540	0.05%
2020/11/19	9	30.36	6	30.93	32.05	3	6,443	0.05%
2020/11/18	1	29.35	0.1	29.10	29.15	0.9	6,167	0.02%
2020/11/17	0	0.00	7	29.21	28.85	-7	6,083	-0.12%
2020/11/16	0	0.00	1	28.05	28.10	-1	6,065	-0.02%
2020/11/13	1	27.45	9	27.56	27.75	-8	6,086	-0.13%
2020/11/12	11	28.44	7	28.46	27.65	4	6,186	0.06%
2020/11/11	1	27.25	1	27.80	27.25	0	6,147	0.00%
2020/11/10	8	27.63	0	0.00	27.50	8	6,138	0.13%
2020/11/09	49	28.38	58	27.99	28.30	-9	6,107	-0.15%
2020/11/06	1	29.15	0	0.00	28.75	1	6,048	0.02%
2020/11/05	11	28.76	10	28.30	28.75	1	6,016	0.02%
2020/11/04	60	29.27	41	29.23	28.55	19	5,975	0.32%
2020/11/03	10	29.00	11	29.20	28.90	-1	5,809	-0.02%
2020/11/02	2	27.70	0	0.00	28.15	2	5,899	0.03%
2020/10/30	12	29.15	9	29.17	28.85	3	5,835	0.05%
2020/10/29	17	29.87	15	30.02	30.25	2	5,724	0.03%
2020/10/28	38	30.46	36	30.78	29.60	2	5,549	0.04%
2020/10/27	17	29.11	21	29.30	29.00	-4	4,977	-0.08%
2020/10/26	17	29.12	13	29.41	29.60	4	4,874	0.08%
2020/10/23	52	27.77	62	27.80	28.15	-10	4,240	-0.24%
2020/10/22	3	26.42	59	25.97	25.60	-56	4,063	-1.38%
2020/10/21	5	26.85	9	26.29	27.20	-4	4,189	-0.10%
2020/10/20	1	24.90	2	24.75	24.75	-1	4,601	-0.02%
2020/10/19	3	24.40	4	24.43	24.40	-1	4,666	-0.02%
2020/10/16	22	24.47	0	0.00	24.15	22	4,769	0.46%
2020/10/14	1	24.60	3	24.85	24.60	-2	4,898	-0.04%
2020/10/13	3	24.28	0	0.00	24.50	3	4,986	0.06%
2020/10/12	67	24.96	15	25.57	24.80	52	5,011	1.04%
2020/10/08	0	0.00	2	24.75	24.60	-2	4,909	-0.04%
2020/10/07	0	0.00	1	24.25	24.30	-1	4,939	-0.02%
2020/10/06	0	23.50	1	23.55	23.55	-1	5,031	-0.02%
2020/09/25	2	22.33	1	22.50	22.30	1	6,705	0.01%
2020/09/24	1.1	23.83	0	0.00	23.50	1.1	7,220	0.01%
2020/09/23	2	24.25	1	24.60	24.15	1	7,308	0.01%
2020/09/22	6	24.52	0	0.00	24.10	6	7,451	0.08%
2020/09/21	1	24.85	10	25.60	24.75	-9	7,592	-0.12%
2020/09/18	10	25.26	0	0.00	25.45	10	7,721	0.13%
2020/09/17	35	25.28	0	0.00	25.15	35	7,869	0.44%
2020/09/16	6	25.14	0	0.00	25.10	6	8,419	0.07%
2020/09/15	6	26.58	4	26.25	26.25	2	8,361	0.02%
2020/09/14	0	0.00	6	25.12	26.60	-6	8,192	-0.07%
2020/09/10	4	24.36	0	0.00	24.15	4	8,205	0.05%
2020/09/09	0	0.00	3	24.58	24.70	-3	8,221	-0.04%
2020/09/08	2	24.25	0	0.00	24.20	2	8,219	0.02%
2020/09/07	1	24.25	0	0.00	24.20	1	8,243	0.01%
2020/09/04	1	24.10	1	24.65	24.65	0	8,351	0.00%
2020/09/03	2	24.68	2	25.28	24.70	0	8,335	0.00%
2020/09/02	2	25.18	5	25.20	25.25	-3	8,359	-0.04%
2020/09/01	2	24.33	4	24.44	24.35	-2	8,310	-0.02%
2020/08/31	4	23.81	27	24.10	23.75	-23	8,304	-0.28%
2020/08/28	0	0.00	2	24.50	24.20	-2	8,290	-0.02%
2020/08/27	3	24.28	0	0.00	24.45	3	8,356	0.04%
2020/08/26	0	0.00	1	25.20	24.85	-1	8,479	-0.01%
2020/08/21	1	24.40	3	24.25	24.60	-2	8,555	-0.02%
2020/08/20	2	23.85	7	23.86	23.85	-5	8,522	-0.06%
2020/08/19	32	26.11	51.5	26.41	26.00	-19.5	8,427	-0.23%
2020/08/18	20	26.48	30	26.40	26.20	-10	8,396	-0.12%
2020/08/17	5	28.50	0	0.00	28.40	5	8,285	0.06%
2020/08/14	0	0.00	0.1	27.65	27.80	-0.1	8,243	0.00%
2020/08/12	1	26.50	20	26.50	26.90	-19	8,265	-0.23%
2020/08/11	1	26.85	0	0.00	26.80	1	8,280	0.01%
2020/08/10	0	0.00	20	27.98	27.90	-20	8,278	-0.24%
2020/08/07	2	28.18	1	28.50	28.10	1	8,298	0.01%
2020/08/06	17	29.51	0	0.00	28.65	17	8,263	0.21%
2020/08/05	14	28.40	3	27.85	28.50	11	8,069	0.14%
2020/07/31	1	27.80	11	27.67	27.80	-10	8,004	-0.12%
2020/07/30	10	28.30	0	0.00	28.30	10	8,029	0.12%
2020/07/29	10	27.20	0	0.00	27.25	10	7,957	0.13%
2020/07/28	9	29.46	3	28.52	27.40	6	7,841	0.08%
2020/07/27	18	31.58	3	31.92	30.40	15	7,617	0.20%
2020/07/24	1	31.40	15.8	31.46	32.10	-14.8	7,181	-0.21%
2020/07/23	2	29.20	0	0.00	29.20	2	6,628	0.03%
2020/07/22	3	30.17	54	30.02	29.60	-51	6,567	-0.78%
2020/07/21	56	29.26	38	29.37	29.40	18	6,486	0.28%
2020/07/20	0	0.00	46	26.59	27.45	-46	6,394	-0.72%
2020/07/17	0	27.40	29	28.99	27.40	-29	6,359	-0.46%
2020/07/16	10	27.80	10	28.35	28.15	0	6,363	0.00%
2020/07/15	3	28.62	25	28.50	27.50	-22	6,347	-0.35%
2020/07/14	48	28.42	30	28.50	27.90	18	6,334	0.28%
2020/07/13	68	27.80	65	27.91	29.60	3	6,287	0.05%
2020/07/10	49	29.18	0	0.00	28.95	49	6,155	0.80%
2020/07/09	22	31.75	19	31.95	31.40	3	6,083	0.05%
2020/07/08	16	33.44	5	33.70	33.00	11	5,942	0.19%
2020/07/07	20	34.16	39	33.76	34.20	-19	5,589	-0.34%
2020/07/06	26	31.98	7.2	31.65	32.15	18.8	4,892	0.38%
2020/07/03	13	28.54	100	29.25	29.25	-87	4,582	-1.90%
2020/07/02	0	0.00	102	26.60	26.60	-102	4,051	-2.52%	大賣/鉅額交易
2020/07/01	2	22.30	12	23.78	24.20	-10	3,952	-0.25%
2020/06/30	10	22.65	0	0.00	22.00	10	3,806	0.26%
2020/06/29	5	23.20	5	24.10	23.60	0	3,652	0.00%
2020/06/24	23	23.88	29	23.79	23.80	-6	3,517	-0.17%
2020/06/23	73	24.54	62	24.72	23.65	11	3,383	0.33%
2020/06/22	200	22.95	0	0.00	22.95	200	2,833	7.06%	大買/鉅額交易
2020/06/19	0	0.00	2.3	20.90	20.90	-2.3	2,835	-0.08%
2020/06/18	3	18.85	1	18.65	19.00	2	2,799	0.07%
2020/06/17	1.1	18.09	0	0.00	18.10	1.1	2,732	0.04%
2020/06/11	0	0.00	20	18.40	17.75	-20	2,856	-0.70%
2020/06/10	0.1	17.55	0	0.00	17.60	0.1	2,822	0.00%
2020/06/05	0.1	17.70	0	0.00	17.80	0.1	3,493	0.00%
2020/06/04	10.1	18.10	2	17.85	17.75	8.1	3,498	0.23%
2020/06/03	0.2	17.90	2	18.00	17.95	-1.8	3,504	-0.05%
2020/06/02	12.1	17.86	32	18.12	18.00	-19.9	3,450	-0.58%
2020/06/01	25	17.88	4	17.80	18.10	21	3,347	0.63%
2020/05/27	1	16.80	0	0.00	16.85	1	3,302	0.03%
2020/05/21	0.1	16.90	0	0.00	17.00	0.1	3,421	0.00%
2020/05/18	20	17.10	0	0.00	16.80	20	3,366	0.59%
2020/05/15	0	0.00	2	17.35	17.05	-2	3,320	-0.06%
2020/05/14	5	16.70	0	0.00	16.50	5	3,236	0.15%
2020/05/12	0.3	16.20	0	0.00	16.20	0.3	3,189	0.01%
2020/05/11	0.1	16.60	0	0.00	16.65	0.1	3,177	0.00%
2020/05/07	2	16.50	5	16.75	16.85	-3	3,161	-0.09%
2020/05/06	5	16.90	6	16.40	16.25	-1	3,159	-0.03%
2020/05/04	0	0.00	3	15.30	15.50	-3	3,150	-0.10%
2020/04/30	7	15.65	0	0.00	15.45	7	3,152	0.22%
2020/04/29	0	0.00	3	15.25	15.25	-3	3,165	-0.09%
2020/04/27	3	14.75	0	0.00	14.95	3	3,192	0.09%
2020/04/22	0	0.00	6	14.70	14.60	-6	3,193	-0.19%
2020/04/21	4	15.06	0	0.00	14.45	4	3,198	0.13%
2020/04/20	0	0.00	3	14.90	14.90	-3	3,148	-0.10%
2020/04/17	2	15.00	0	0.00	14.25	2	3,128	0.06%
2020/04/16	0	0.00	10	14.20	14.55	-10	3,171	-0.32%
2020/04/01	0	12.70	0	0.00	12.70	0	3,142	0.00%
2020/03/26	0	0.00	1	12.45	12.50	-1	3,171	-0.03%
2020/03/24	0	0.00	0.3	11.90	11.95	-0.3	3,159	-0.01%
2020/03/19	3	11.55	2	11.60	11.55	1	3,254	0.03%
2020/03/16	4	14.41	0	0.00	14.30	4	3,185	0.13%
2020/03/13	3	15.75	0	0.00	15.80	3	3,098	0.10%
2020/03/12	28	18.01	28	17.91	17.50	0	2,996	0.00%
2020/03/11	10	18.31	11	18.58	18.20	-1	2,638	-0.04%
2020/03/10	0.1	17.05	13	16.60	17.15	-13	2,373	-0.55%
2020/03/09	0	0.00	3	17.65	17.35	-3	2,341	-0.13%
2020/03/06	16	18.13	0	0.00	18.05	16	2,318	0.69%
2020/03/05	0.1	17.75	0.7	17.75	17.90	-0.6	2,305	-0.03%
2020/03/04	8	17.94	10	17.50	17.95	-2	2,281	-0.09%
2020/02/25	0	0.00	3	18.05	18.00	-3	2,239	-0.13%
2020/02/24	1	17.95	0	0.00	17.75	1	2,263	0.04%
2020/02/21	0	0.00	3	18.10	17.80	-3	2,299	-0.13%
2020/02/20	0	0.00	13	17.70	17.95	-13	2,447	-0.53%
2020/02/19	12	17.51	0	0.00	17.45	12	2,537	0.47%
2020/02/18	4	16.88	3	17.00	17.15	1	2,530	0.04%
2020/02/14	0	0.00	10	16.55	16.70	-10	2,539	-0.39%
2020/02/13	1	16.40	0	0.00	16.25	1	2,535	0.04%
2020/02/11	0	0.00	10	15.90	15.90	-10	2,545	-0.39%
2020/02/10	0	0.00	1	16.05	16.10	-1	2,563	-0.04%
2020/02/05	0	0.00	10	16.20	16.20	-10	2,852	-0.35%
2020/02/04	1	15.55	1	15.40	15.90	0	2,865	0.00%
2020/02/03	1	14.45	1	14.85	14.90	0	2,965	0.00%
2020/01/31	0	0.00	2	15.85	15.95	-2	3,036	-0.07%
2020/01/30	1	16.45	0	0.00	16.40	1	3,109	0.03%
2020/01/15	0	0.00	2	18.25	18.05	-2	3,567	-0.06%
2020/01/14	3	18.27	0	0.00	18.60	3	3,668	0.08%
2020/01/10	11	18.04	60	17.91	17.80	-49	4,358	-1.12%
2020/01/09	52	18.28	2	18.35	18.40	50	4,449	1.12%
2020/01/07	1	17.20	0	0.00	17.20	1	4,716	0.02%
2020/01/02	0	0.00	10	17.98	18.00	-10	5,705	-0.18%
2019/12/27	0	0.00	1	17.95	17.95	-1	8,465	-0.01%
2019/12/25	0	0.00	22	18.06	18.05	-22	9,302	-0.24%
2019/12/18	1	18.85	0	0.00	18.85	1	9,385	0.01%
2019/12/17	29	19.23	3	19.20	19.20	26	9,449	0.28%
2019/12/16	2	18.25	15	18.30	18.20	-13	9,362	-0.14%
2019/12/12	1	18.10	241	18.51	17.90	-240	9,555	-2.51%	大賣/鉅額交易
2019/12/11	256	18.22	410	18.40	18.40	-154	9,579	-1.61%	大買/大賣/鉅額交易
2019/12/09	0	0.00	7	18.10	18.05	-7	9,659	-0.07%
2019/12/05	0	0.00	1	17.85	17.90	-1	10,042	-0.01%
2019/11/28	65	19.00	130.4	18.45	18.45	-65.4	10,491	-0.62%	大賣/
2019/11/26	35	19.17	10	19.35	19.10	25	10,760	0.23%
2019/11/25	413	19.55	30	19.15	19.50	383	10,826	3.54%	大買/鉅額交易
2019/11/22	5	19.10	47	19.22	18.75	-42	10,773	-0.39%
2019/11/21	85	19.14	43	19.31	19.10	42	10,801	0.39%
2019/11/20	0	0.00	10	19.35	19.10	-10	10,899	-0.09%
2019/11/19	27.2	19.22	27	19.45	19.35	0.2	10,952	0.00%
2019/11/18	10	18.85	5	17.90	19.40	5	11,015	0.05%
2019/11/14	20	17.95	20	18.03	17.80	0	11,032	0.00%
2019/11/13	24	17.77	26	17.72	17.75	-2	11,060	-0.02%
2019/11/12	0	0.00	5	17.10	17.35	-5	11,057	-0.05%
2019/11/08	5	18.15	5	18.05	18.15	0	11,152	0.00%
2019/11/07	12	18.22	10	17.85	17.85	2	11,173	0.02%
2019/11/06	18	18.23	18	18.27	18.30	0	11,229	0.00%
2019/11/05	10.6	20.64	0	0.00	18.90	10.6	11,211	0.09%
2019/11/04	55	21.01	58	21.03	20.75	-3	11,288	-0.03%
2019/10/22	40	12.90	12	12.63	12.60	28	11,234	0.25%
2019/10/21	13	12.89	0	0.00	12.85	13	11,267	0.12%
2019/10/17	24	13.50	24	13.50	13.55	0	11,532	0.00%
2019/10/16	16	13.55	31	13.72	13.60	-15	11,948	-0.13%
2019/10/15	39	13.70	49	13.61	13.55	-10	11,954	-0.08%
2019/10/14	84	14.05	10	13.90	13.60	74	12,085	0.61%
2019/10/09	1	14.30	11	14.11	14.30	-10	12,259	-0.08%
2019/10/08	27	14.27	7	14.23	14.10	20	12,546	0.16%
2019/10/07	26	14.57	59	14.69	14.30	-33	12,384	-0.27%
2019/10/04	5	13.94	1	13.90	14.00	4	11,820	0.03%
2019/10/03	17	13.76	29	13.78	13.70	-12	11,663	-0.10%
2019/10/02	84	13.61	78	13.63	14.00	6	11,503	0.05%
2019/10/01	3	13.67	0	0.00	13.50	3	11,294	0.03%
2019/09/27	36	13.81	15	13.60	13.45	21	11,058	0.19%
2019/09/26	103	14.49	83	14.46	14.25	20	10,717	0.19%	大買/
2019/09/25	161	14.24	146	14.41	14.50	15	10,322	0.15%	大買/大賣/
2019/09/24	230	14.60	285	14.46	14.30	-55	9,829	-0.56%	大買/大賣/
2019/09/23	74	13.59	49	13.54	14.00	25	8,719	0.29%
2019/09/20	80	12.31	32	12.49	12.85	48	7,590	0.63%
2019/09/10	0	0.00	5	11.45	11.35	-5	6,614	-0.08%
2019/09/06	0	0.00	4	11.70	11.70	-4	6,571	-0.06%
2019/09/02	0	0.00	3	11.70	11.60	-3	6,438	-0.05%
2019/08/30	0	0.00	7	11.70	11.55	-7	6,404	-0.11%
2019/08/29	0	0.00	5	11.90	11.70	-5	6,326	-0.08%
2019/08/27	13	11.60	0	0.00	11.45	13	5,865	0.22%
2019/08/23	6	11.60	0	0.00	11.50	6	5,731	0.10%
2019/08/22	6	11.75	0	0.00	11.40	6	5,660	0.11%
2019/08/21	18	11.81	0	0.00	11.65	18	5,538	0.33%
2019/08/19	0	0.00	2	11.60	11.55	-2	5,280	-0.04%
2019/08/13	10	11.45	10	11.35	11.30	0	4,980	0.00%
2019/08/08	0	0.00	5	10.50	11.05	-5	4,652	-0.11%
2019/08/07	5	10.50	0	0.00	10.05	5	4,580	0.11%
2019/08/01	4	11.30	0	0.00	11.20	4	4,462	0.09%
2019/07/30	1	11.30	6	11.23	11.05	-5	4,383	-0.11%
2019/07/29	0	0.00	5	11.50	11.50	-5	4,347	-0.12%
2019/07/26	5	12.30	7	11.99	11.65	-2	4,311	-0.05%
2019/07/23	10	11.95	8	11.75	11.75	2	4,095	0.05%
2019/07/22	10	12.53	25	12.29	12.20	-15	3,954	-0.38%
2019/07/19	5	12.35	1	12.45	12.50	4	3,741	0.11%
2019/07/18	10	12.15	21	12.21	11.90	-11	3,469	-0.32%
2019/07/17	0	0.00	2	11.70	11.70	-2	2,972	-0.07%
2019/07/16	0	0.00	60	11.18	11.20	-60	2,851	-2.10%
2019/07/15	71	10.99	5	10.55	11.10	66	2,618	2.52%
2019/07/12	6	10.03	12	10.16	10.20	-6	2,193	-0.27%
2019/07/10	12	9.16	0	0.00	9.14	12	1,792	0.67%
2019/07/01	0	0.00	4	9.46	9.41	-4	1,744	-0.23%
2019/06/27	0	0.00	2	9.31	9.26	-2	1,747	-0.11%
2019/06/26	5	9.30	0	0.00	9.20	5	1,778	0.28%
2019/06/25	2	9.17	0	0.00	9.16	2	1,843	0.11%
2019/06/24	0	0.00	7	9.39	9.36	-7	1,876	-0.37%
2019/06/21	2	9.53	5	9.51	9.53	-3	1,939	-0.15%
2019/06/18	5	9.63	10	9.62	9.58	-5	2,230	-0.22%
2019/06/14	2	9.84	2	9.98	9.66	0	2,225	0.00%
2019/06/13	5	9.79	10	9.53	9.53	-5	2,158	-0.23%
2019/06/12	57	10.02	40	10.09	9.91	17	2,123	0.80%
2019/06/06	1	9.30	0	0.00	9.33	1	1,901	0.05%
2019/05/29	0	0.00	55	9.31	9.30	-55	1,908	-2.88%
2019/05/23	10	8.89	0	0.00	8.91	10	1,951	0.51%
2019/05/20	11	8.71	0	0.00	8.59	11	2,111	0.52%
2019/05/16	0	0.00	2	9.25	9.30	-2	2,089	-0.10%
2019/05/13	3	9.35	0	0.00	9.16	3	2,069	0.14%
2019/05/09	3	9.65	3	9.84	9.61	0	2,029	0.00%
2019/05/08	3	10.13	0	0.00	10.05	3	1,997	0.15%
2019/05/06	3	10.30	0	0.00	10.05	3	1,955	0.15%
2019/05/03	0	0.00	6	10.58	10.55	-6	1,912	-0.31%
2019/05/02	0	0.00	1	10.60	10.50	-1	1,889	-0.05%
2019/04/30	20	11.15	20	10.80	10.80	0	1,762	0.00%
2019/04/26	10	12.35	0	0.00	12.05	10	1,724	0.58%
2019/04/25	0	0.00	2	12.60	12.55	-2	1,706	-0.12%
2019/04/18	3	12.80	0	0.00	12.65	3	1,673	0.18%
2019/04/16	0	0.00	3	13.05	13.15	-3	1,651	-0.18%
2019/04/15	0	0.00	10	12.70	12.70	-10	1,642	-0.61%
2019/04/10	2	13.50	0	0.00	13.35	2	1,842	0.11%
2019/04/09	2	13.60	0	0.00	13.35	2	1,836	0.11%
2019/04/03	10	13.70	0	0.00	13.45	10	1,809	0.55%
2019/04/02	0	0.00	30	13.25	13.35	-30	1,783	-1.68%
2019/03/29	30	13.68	2	13.70	13.55	28	1,741	1.61%
2019/03/26	0	0.00	6	13.80	13.50	-6	1,579	-0.38%
2019/03/25	8	13.63	0	0.00	13.65	8	1,506	0.53%
2019/03/22	0	0.00	5	13.77	13.90	-5	1,391	-0.36%
2019/03/19	2	12.85	0	0.00	12.85	2	1,266	0.16%
2019/03/13	2	12.55	0	0.00	12.50	2	1,323	0.15%
2019/03/08	0	0.00	1	12.15	12.15	-1	1,339	-0.07%
2019/03/06	0	0.00	4	12.50	12.50	-4	1,371	-0.29%
2019/02/20	0	0.00	2	12.50	12.35	-2	1,207	-0.17%
2019/02/19	12	12.68	8	12.90	12.60	4	1,182	0.34%
2019/02/15	0	0.00	1	11.65	11.65	-1	1,069	-0.09%
2019/02/11	0	0.00	2	11.50	11.45	-2	1,074	-0.19%
2019/01/24	1	11.70	0	0.00	11.50	1	1,083	0.09%
2019/01/21	5	11.80	5	11.65	11.75	0	1,089	0.00%
2019/01/07	0	0.00	1	12.00	11.95	-1	1,118	-0.09%
2019/01/04	51	11.85	50	11.85	11.70	1	1,128	0.09%
2018/12/11	0	0.00	3	12.30	12.10	-3	775	-0.39%
2018/12/06	1	12.25	1	11.75	11.60	0	729	0.00%
2018/12/05	15	11.90	15	12.05	12.05	0	677	0.00%
2018/11/16	0	0.00	1	10.35	10.35	-1	580	-0.17%
2018/10/29	3	9.03	0	0.00	9.10	3	567	0.53%
2018/10/25	3	9.75	0	0.00	9.54	3	552	0.54%
2018/10/11	3	10.75	0	0.00	10.75	3	581	0.52%
2018/10/09	0	0.00	1	12.00	11.90	-1	576	-0.17%
2018/08/23	0	0.00	1	13.20	13.20	-1	1,771	-0.06%
2018/08/13	0	0.00	2	13.85	13.55	-2	1,937	-0.10%
2018/08/08	0	0.00	2	14.43	14.30	-2	1,929	-0.10%
2018/07/23	0	0.00	10	14.00	13.85	-10	1,973	-0.51%
2018/07/16	12	14.65	0	0.00	14.55	12	1,946	0.62%
2018/07/05	1	15.10	0	0.00	15.10	1	1,923	0.05%
2018/07/03	55	16.39	55	16.30	16.40	0	1,914	0.00%
2018/07/02	18	16.47	1	16.35	16.45	17	1,871	0.91%
2018/06/29	2	16.10	1	16.10	16.00	1	1,812	0.06%
2018/06/27	1	16.90	0	0.00	16.40	1	1,795	0.06%
2018/06/25	0	0.00	5	15.85	15.70	-5	1,550	-0.32%
2018/06/22	40	16.00	40	15.74	16.00	0	1,549	0.00%
2018/06/21	0	0.00	21	15.91	15.85	-21	1,529	-1.37%
2018/06/20	0	0.00	5	15.90	15.60	-5	1,514	-0.33%
2018/06/19	0	0.00	11	15.89	15.50	-11	1,510	-0.73%
2018/06/15	0	0.00	5	15.75	15.65	-5	1,441	-0.35%
2018/06/12	0	0.00	10	16.00	16.10	-10	1,440	-0.69%
2018/06/11	8	15.50	0	0.00	16.10	8	1,408	0.57%
2018/06/07	2	15.50	0	0.00	15.45	2	1,361	0.15%
2018/06/06	0	0.00	43	15.65	15.70	-43	1,356	-3.17%
2018/06/05	0	0.00	5	15.10	14.90	-5	1,289	-0.39%
2018/06/04	0	0.00	5	15.05	15.05	-5	1,320	-0.38%
2018/06/01	0	0.00	10	14.73	14.75	-10	1,305	-0.77%
2018/05/22	0	0.00	7	14.80	14.50	-7	1,228	-0.57%
2018/05/18	5	13.65	0	0.00	13.75	5	1,209	0.41%
2018/05/14	0	0.00	2	14.40	14.25	-2	1,369	-0.15%
2018/05/10	0	0.00	5	14.15	14.10	-5	1,405	-0.36%
2018/05/03	15	13.85	0	0.00	13.90	15	1,687	0.89%
2018/05/02	0	0.00	2	13.90	13.85	-2	1,973	-0.10%
2018/04/27	5	13.50	0	0.00	13.30	5	2,060	0.24%
2018/04/26	3	13.40	0	0.00	13.35	3	2,098	0.14%
2018/04/09	2	15.00	0	0.00	14.70	2	2,514	0.08%
2018/03/30	0	0.00	1	15.20	15.30	-1	2,551	-0.04%
2018/03/22	2	15.93	0	0.00	15.95	2	2,643	0.08%
2018/03/15	0	0.00	2	16.40	16.25	-2	2,708	-0.07%
2018/03/13	0	0.00	2	16.55	16.50	-2	2,736	-0.07%
2018/03/09	0	0.00	13	17.62	17.00	-13	2,732	-0.48%
2018/03/08	0	0.00	10	16.65	17.00	-10	2,705	-0.37%
2018/03/06	0	0.00	5	16.30	16.35	-5	2,739	-0.18%
2018/03/05	10	16.70	0	0.00	16.25	10	2,881	0.35%
2018/03/01	0	0.00	10	16.75	16.75	-10	2,948	-0.34%
2018/02/26	0	0.00	2	16.70	16.65	-2	2,998	-0.07%
2018/02/12	0	0.00	4	15.65	15.60	-4	3,391	-0.12%
2018/02/09	0	0.00	292	14.41	15.25	-292	3,413	-8.55%	大賣/鉅額交易
2018/02/07	0	0.00	5	16.70	16.20	-5	3,535	-0.14%
2018/02/06	2	16.60	133	16.50	16.10	-131	3,581	-3.66%	大賣/鉅額交易
2018/02/05	4	16.90	5	17.20	17.45	-1	3,626	-0.03%
2018/02/01	9	17.97	0	0.00	17.95	9	3,904	0.23%
2018/01/30	0	0.00	30	18.55	18.25	-30	4,157	-0.72%
2018/01/29	14	18.62	0	0.00	18.50	14	4,104	0.34%
2018/01/26	371	19.14	202	18.91	19.05	169	4,072	4.15%	大買/大賣/鉅額交易
2018/01/25	434	19.52	26	19.57	19.15	408	4,038	10.10%	大買/鉅額交易
2018/01/24	0	0.00	1	18.40	18.45	-1	3,810	-0.03%
2018/01/23	2	18.50	0	0.00	18.25	2	3,852	0.05%
2018/01/19	0	0.00	2	17.85	18.20	-2	4,186	-0.05%
2018/01/18	2	18.40	4	18.45	18.20	-2	4,325	-0.05%
2018/01/17	21	17.83	20	18.10	18.05	1	4,223	0.02%
2018/01/11	0	0.00	30	16.35	16.50	-30	4,227	-0.71%
2018/01/10	4	16.50	0	0.00	16.45	4	4,256	0.09%
2018/01/04	0	0.00	10	17.40	17.50	-10	4,645	-0.22%
2018/01/02	0	0.00	0.2	17.25	17.25	-0.2	4,582	0.00%