品安 (8088)-犇亞-鑫豐券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.95
漲跌
▲0.45
漲幅
+1.01%
成交量
885張
產業
上櫃半導體類股
214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

品安 (8088)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	3	44.53	0	0.00	44.50	3	2,200	0.14%
2024/04/23	0	44.73	0	0.00	44.05	0	2,218	0.00%
2024/04/22	0	44.70	0	0.00	43.50	0	2,224	0.00%
2024/04/19	4	44.39	1	45.00	44.50	3	2,236	0.13%
2024/04/18	0	46.80	3	46.80	46.70	-3	2,221	-0.13%
2024/04/17	5	47.21	17	46.68	46.80	-12	2,218	-0.54%
2024/04/16	7	43.94	8	44.61	44.20	-1	2,136	-0.05%
2024/04/15	0	47.25	0	0.00	45.50	0	2,144	0.00%
2024/04/12	2	47.30	15	47.31	47.40	-13	2,130	-0.61%
2024/04/11	3	47.72	3	47.83	47.50	0	2,111	0.00%
2024/04/10	14	47.68	3	47.83	47.80	11	2,056	0.53%
2024/04/09	24	47.08	10	47.91	49.15	14	1,931	0.72%
2024/04/08	3	45.82	2	47.05	45.80	1	1,697	0.06%
2024/04/03	2	46.50	13	46.43	46.25	-11	1,737	-0.63%
2024/04/02	3	45.53	0	0.00	45.75	3	1,703	0.18%
2024/03/28	1	44.25	0	0.00	44.25	1	2,423	0.04%
2024/03/27	0	44.40	0	0.00	44.40	0	2,603	0.00%
2024/03/26	1	43.90	0	0.00	43.70	1	2,670	0.04%
2024/03/25	4	45.10	0	0.00	44.90	4	2,658	0.15%
2024/03/22	4	45.61	0	0.00	45.50	4	2,677	0.15%
2024/03/21	2	45.35	0	0.00	45.40	2	2,650	0.08%
2024/03/18	0	0.00	0	44.30	44.15	0	2,696	0.00%
2024/03/11	0	0.00	1	42.65	42.55	-1	3,209	-0.03%
2024/03/08	0	0.00	2	42.40	42.35	-2	3,307	-0.06%
2024/03/07	0	0.00	8	44.20	44.00	-8	3,528	-0.23%
2024/03/04	6	45.93	3	45.83	45.00	3	3,636	0.08%
2024/03/01	1	45.90	1	46.20	45.75	0	3,622	0.00%
2024/02/29	1	45.70	4	45.80	45.50	-3	3,630	-0.08%
2024/02/27	21	46.08	6	45.36	45.95	15	3,604	0.42%
2024/02/23	0	0.00	2	44.40	43.55	-2	3,508	-0.06%
2024/02/22	1	44.65	0	0.00	44.20	1	3,527	0.03%
2024/02/21	2	44.95	1	44.30	44.75	1	3,541	0.03%
2024/02/20	2	44.18	1	44.00	43.95	1	3,552	0.03%
2024/02/19	1	44.70	4	44.80	44.50	-3	3,603	-0.08%
2024/02/16	6	45.21	4	44.03	45.30	2	3,731	0.05%
2024/02/15	0	42.00	1	42.05	42.25	-1	3,823	-0.03%
2024/02/05	1	42.30	0	0.00	42.00	1	3,868	0.03%
2024/02/02	1	42.65	1	42.70	42.65	0	3,885	0.00%
2024/01/31	2	42.90	0	0.00	42.90	2	3,973	0.05%
2024/01/26	0	43.65	0	0.00	43.00	0	4,182	0.00%
2024/01/25	0	0.00	2	43.45	43.40	-2	4,281	-0.05%
2024/01/18	1	41.30	0	0.00	41.75	1	4,569	0.02%
2024/01/16	2	43.65	0	0.00	43.50	2	4,642	0.04%
2024/01/15	0	0.00	7	43.43	44.45	-7	4,657	-0.15%
2024/01/12	8	42.96	4	42.68	42.60	4	4,662	0.09%
2024/01/11	2	43.75	1	43.65	43.65	1	4,716	0.02%
2024/01/10	1	44.35	68	43.86	43.90	-67	4,773	-1.40%
2024/01/09	1	44.45	1	44.70	44.70	0	4,898	0.00%
2024/01/08	0	46.50	0	0.00	45.55	0	4,912	0.00%
2024/01/05	3	46.22	2	47.15	46.05	1	4,917	0.02%
2024/01/04	13	47.01	8	46.70	46.90	5	4,921	0.10%
2024/01/02	0	0.00	0.1	46.40	46.95	-0.1	4,986	0.00%
2023/12/29	0	0.00	15	46.57	46.90	-15	5,051	-0.30%
2023/12/28	0	0.00	2	47.03	46.90	-2	5,091	-0.04%
2023/12/27	17	47.65	16	47.33	47.40	1	5,269	0.02%
2023/12/26	2	45.13	5	45.35	45.85	-3	5,218	-0.06%
2023/12/25	22	47.82	25	47.10	45.00	-3	5,247	-0.06%
2023/12/22	2	46.80	2	47.95	47.95	0	4,780	0.00%
2023/12/21	0	0.00	12	42.98	43.60	-12	4,644	-0.26%
2023/12/19	6	42.07	0.5	41.71	41.60	5.5	4,703	0.12%
2023/12/18	6	42.54	0	0.00	42.50	6	4,706	0.13%
2023/12/14	4	43.80	0	0.00	43.20	4	4,943	0.08%
2023/12/13	2	43.55	3.5	44.12	43.60	-1.5	4,973	-0.03%
2023/12/12	11	43.64	2.1	43.83	43.85	8.9	5,030	0.18%
2023/12/11	7	45.10	11	45.21	45.10	-4	5,023	-0.08%
2023/12/08	5	44.93	4	44.78	44.40	1	4,939	0.02%
2023/12/07	28.2	43.93	13	44.75	43.95	15.2	4,845	0.31%
2023/12/06	14	44.66	16.3	43.51	45.50	-2.3	4,749	-0.05%
2023/12/05	21	43.38	17	43.11	43.50	4	4,697	0.09%
2023/12/04	68	44.08	20	44.39	43.95	48	4,644	1.03%
2023/12/01	1	40.80	0	0.00	40.75	1	4,427	0.02%
2023/11/30	5	41.35	0	0.00	41.10	5	4,445	0.11%
2023/11/29	2	40.85	9	40.43	40.85	-7	4,428	-0.16%
2023/11/27	10	39.26	3	39.07	39.05	7	4,808	0.15%
2023/11/24	0	0.00	0.1	40.50	39.75	-0.1	4,808	0.00%
2023/11/21	0	40.35	0	0.00	39.85	0	4,710	0.00%
2023/11/17	0	0.00	2	39.40	39.80	-2	4,665	-0.04%
2023/11/16	0	0.00	1	40.15	39.80	-1	4,636	-0.02%
2023/11/15	5	41.37	5.1	41.09	40.95	-0.1	4,576	0.00%
2023/11/14	7.1	40.62	2	40.70	40.60	5.1	4,430	0.12%
2023/11/13	1	39.45	12	39.37	39.40	-11	4,264	-0.26%
2023/11/09	1	38.80	0	0.00	38.90	1	4,210	0.02%
2023/11/08	2	39.53	2	39.30	38.95	0	4,188	0.00%
2023/11/06	1	38.90	2	39.15	38.90	-1	4,122	-0.02%
2023/11/03	0	0.00	3	39.43	39.25	-3	4,063	-0.07%
2023/11/02	2	39.03	0	0.00	38.85	2	3,944	0.05%
2023/11/01	1	37.35	0	0.00	37.30	1	3,843	0.03%
2023/10/31	2	39.38	2	38.95	37.65	0	3,809	0.00%
2023/10/30	2	39.65	3	39.42	38.85	-1	3,739	-0.03%
2023/10/26	4	37.48	3	37.63	37.30	1	3,577	0.03%
2023/10/25	1	39.20	1	39.10	38.25	0	3,564	0.00%
2023/10/24	2	38.48	1	38.45	38.75	1	3,537	0.03%
2023/10/23	1	38.25	2	37.83	37.60	-1	3,512	-0.03%
2023/10/20	2	38.15	1	38.00	38.00	1	3,501	0.03%
2023/10/19	2	38.35	2	38.18	38.60	0	3,503	0.00%
2023/10/18	1	37.30	3	37.57	37.20	-2	3,448	-0.06%
2023/10/17	5	39.08	3	39.18	38.55	2	3,394	0.06%
2023/10/16	0	0.00	1	38.15	37.25	-1	3,283	-0.03%
2023/10/13	0	0.00	2	39.40	38.95	-2	3,258	-0.06%
2023/10/06	1	41.50	4	40.80	41.40	-3	3,218	-0.09%
2023/10/05	1	40.60	0	0.00	40.55	1	3,154	0.03%
2023/10/04	9	40.06	11	40.20	40.75	-2	3,079	-0.06%
2023/10/03	15.3	40.32	10	39.85	39.85	5.3	2,979	0.18%
2023/10/02	8	38.88	4	38.95	39.45	4	2,764	0.14%
2023/09/28	7	37.30	5	37.35	37.35	2	2,701	0.07%
2023/09/27	10	39.20	8	38.05	39.30	2	2,625	0.08%
2023/09/26	8	38.85	6	38.88	38.65	2	2,589	0.08%
2023/09/25	8	38.75	12	39.03	38.50	-4	2,581	-0.15%
2023/09/21	2	37.00	0	0.00	37.40	2	2,590	0.08%
2023/09/20	56	39.35	53	37.98	36.95	3	2,583	0.12%
2023/09/18	14	38.29	11	38.08	37.35	3	2,352	0.13%
2023/09/15	6	37.39	5	37.35	37.80	1	2,300	0.04%
2023/09/14	4	36.78	0	0.00	36.70	4	2,243	0.18%
2023/09/12	0	0.00	3	35.33	35.40	-3	2,343	-0.13%
2023/09/11	0	0.00	1	35.15	35.15	-1	2,425	-0.04%
2023/09/08	4	37.01	4	37.16	36.85	0	2,477	0.00%
2023/09/07	5	37.58	1	37.50	37.05	4	2,510	0.16%
2023/09/06	0	0.00	3.4	37.03	37.00	-3.4	2,481	-0.14%
2023/09/05	7.4	36.89	5	36.70	37.00	2.4	2,489	0.10%
2023/09/04	2	36.32	6.5	36.87	36.35	-4.4	2,495	-0.18%
2023/09/01	9.5	37.55	10	37.64	37.55	-0.5	2,474	-0.02%
2023/08/31	12	37.07	9.1	36.14	37.20	2.9	2,380	0.12%
2023/08/30	6	34.28	5	34.00	34.45	1	2,187	0.05%
2023/08/17	0	33.75	0.6	33.85	33.75	-0.5	2,949	-0.02%
2023/08/14	0	32.00	0	0.00	31.75	0	3,063	0.00%
2023/08/11	5	31.80	6	32.10	32.10	-1	3,142	-0.03%
2023/08/10	1	31.60	0	0.00	31.25	1	3,194	0.03%
2023/08/08	0	0.00	1	32.95	32.55	-1	3,236	-0.03%
2023/08/04	1	32.30	1	32.30	32.25	0	3,288	0.00%
2023/08/01	2	32.18	1	32.80	32.80	1	3,325	0.03%
2023/07/31	0	0.00	1	31.95	31.95	-1	3,324	-0.03%
2023/07/28	1.5	32.89	0	0.00	32.75	1.5	3,319	0.05%
2023/07/27	1	32.40	4	31.53	32.40	-3	3,312	-0.09%
2023/07/26	3	30.83	0	0.00	30.60	3	3,328	0.09%
2023/07/25	1	31.15	5	31.20	31.10	-4	3,416	-0.12%
2023/07/24	5	31.34	0	0.00	31.25	5	3,443	0.15%
2023/07/21	0	0.00	1	32.35	32.25	-1	3,439	-0.03%
2023/07/20	5	32.70	6	33.10	32.95	-1	3,477	-0.03%
2023/07/17	0	0.00	5	35.25	35.30	-5	3,579	-0.14%
2023/07/14	0	0.00	2	34.30	34.60	-2	3,594	-0.06%
2023/07/13	7	34.35	2	34.15	34.00	5	3,596	0.14%
2023/07/11	0	0.00	2	36.15	36.10	-2	3,674	-0.05%
2023/07/10	2	36.33	6	36.25	36.15	-4	3,804	-0.11%
2023/07/07	1	36.45	1	36.30	36.45	0	4,155	0.00%
2023/07/06	0.1	36.90	4	36.80	37.20	-3.9	4,374	-0.09%
2023/07/05	11	38.41	0	0.00	37.65	11	4,377	0.25%
2023/07/04	1	38.40	5	37.80	38.30	-4	4,377	-0.09%
2023/07/03	0	0.00	0.2	37.15	37.60	-0.2	4,377	0.00%
2023/06/30	0.3	36.60	0	0.00	37.15	0.3	4,491	0.01%
2023/06/29	3	37.22	2	37.21	37.25	1.1	4,892	0.02%
2023/06/28	0	0.00	0	36.40	36.25	0	4,809	0.00%
2023/06/27	1.2	35.37	0	0.00	35.00	1.2	4,842	0.03%
2023/06/26	0	0.00	4	36.20	36.10	-4	4,999	-0.08%
2023/06/21	4	36.75	0	36.30	36.85	4	5,128	0.08%
2023/06/20	0.2	36.45	0	0.00	36.50	0.2	5,147	0.00%
2023/06/19	1.4	36.63	2	36.93	36.65	-0.6	5,117	-0.01%
2023/06/16	6.2	37.98	1	38.20	37.45	5.2	5,078	0.10%
2023/06/15	0	0.00	4	36.89	37.00	-4	4,935	-0.08%
2023/06/14	9	36.80	3.2	36.87	37.25	5.8	4,851	0.12%
2023/06/13	6	36.28	7	36.26	36.25	-1	4,776	-0.02%
2023/06/12	0	0.00	5	35.15	35.15	-5	4,671	-0.11%
2023/06/09	0	0.00	6	35.50	35.50	-6	4,651	-0.13%
2023/06/08	0	0.00	9	35.25	35.20	-9	4,666	-0.19%
2023/06/07	0	0.00	6	35.40	35.25	-6	4,628	-0.13%
2023/06/06	1	34.60	1	35.25	34.85	0	4,623	0.00%
2023/06/05	0	0.00	8	36.48	36.25	-8	4,534	-0.18%
2023/06/02	1.2	36.35	1	36.45	36.50	0.2	4,507	0.00%
2023/06/01	8	36.08	1	36.55	36.60	7	4,411	0.16%
2023/05/31	61	36.67	58.2	37.04	37.50	2.8	4,208	0.07%
2023/05/30	1.2	33.66	106	33.79	34.10	-104.8	3,965	-2.64%	大賣/鉅額交易
2023/05/29	103	33.55	107	33.14	33.60	-4	3,931	-0.10%	大買/大賣/
2023/05/26	60	32.53	22	32.97	32.20	38	3,955	0.96%
2023/05/25	62	32.98	8	33.50	32.75	54	3,937	1.37%
2023/05/24	11	33.20	16	33.41	33.35	-5	3,909	-0.13%
2023/05/23	6	33.37	1.1	33.64	33.40	4.9	3,899	0.12%
2023/05/22	1	33.45	4.1	33.65	33.60	-3.1	3,892	-0.08%
2023/05/19	9	33.64	6	33.90	33.20	3	3,870	0.08%
2023/05/18	3	34.20	4	33.83	33.55	-1	3,825	-0.03%
2023/05/17	0.2	33.55	9	32.97	33.70	-8.8	3,759	-0.23%
2023/05/16	4	32.06	2	31.83	32.05	2	3,697	0.05%
2023/05/15	1	30.70	0	0.00	30.80	1	3,630	0.03%
2023/05/11	5	31.93	8	31.13	30.40	-3	3,575	-0.08%
2023/05/10	1	32.80	2	32.80	32.85	-1	3,520	-0.03%
2023/05/09	0	0.00	1	32.50	32.55	-1	3,515	-0.03%
2023/05/04	0	0.00	1.1	32.66	32.70	-1.1	3,461	-0.03%
2023/05/03	3	33.10	0	0.00	33.00	3	3,460	0.09%
2023/05/02	1	33.35	11	34.06	33.50	-10	3,433	-0.29%
2023/04/28	15	34.12	1	33.20	34.10	14	3,391	0.41%
2023/04/26	0	0.00	5	32.06	32.10	-5	3,249	-0.15%
2023/04/25	6	33.33	62	32.65	32.55	-56	3,231	-1.73%
2023/04/24	64.1	34.00	0	0.00	34.15	64.1	3,180	2.01%
2023/04/21	1	32.60	1	32.75	32.25	0	3,114	0.00%
2023/04/20	0	0.00	2	32.80	32.90	-2	3,084	-0.06%
2023/04/19	2	34.00	1	33.70	33.70	1	3,037	0.03%
2023/04/18	8	34.08	5	34.39	34.00	3	2,983	0.10%
2023/04/17	1	34.60	20	34.76	34.75	-19	2,940	-0.65%
2023/04/14	3	33.95	3	34.25	34.00	0	2,853	0.00%
2023/04/13	14	33.87	66.1	34.24	33.80	-52.1	2,810	-1.85%
2023/04/12	40	34.30	45	34.77	34.90	-5	2,666	-0.19%
2023/04/11	30	33.31	33	32.82	33.90	-3	2,291	-0.13%
2023/04/10	1	30.55	1	30.75	30.85	0	2,042	0.00%
2023/04/07	9	30.79	5	30.70	30.60	4	2,001	0.20%
2023/04/06	14	30.25	0	0.00	30.55	14	1,954	0.72%
2023/03/31	10	31.35	6	31.63	31.25	4	1,893	0.21%
2023/03/30	106	32.44	61	32.49	31.45	45	1,736	2.59%	大買/
2023/03/29	2	31.13	0	0.00	30.35	2	1,304	0.15%
2023/03/28	20	31.09	10	31.20	31.30	10	1,269	0.79%
2023/03/27	41	31.96	52	31.96	32.40	-11	1,205	-0.91%
2023/03/24	43	30.68	32	30.18	31.05	11	1,020	1.08%
2023/03/23	11	28.94	5	28.91	28.90	6	875	0.69%
2023/03/22	4	28.65	0	0.00	28.70	4	846	0.47%
2023/03/21	0	0.00	4	28.40	28.35	-4	838	-0.48%
2023/03/20	0	0.00	3	28.45	28.40	-3	844	-0.36%
2023/03/17	3	28.15	7.1	28.10	28.05	-4.1	831	-0.50%
2023/03/16	5	27.40	5	27.60	27.90	0	819	0.00%
2023/03/14	0	0.00	1	27.15	27.15	-1	798	-0.13%
2023/03/13	5	27.43	0	0.00	27.45	5	797	0.63%
2023/03/10	0	0.00	8	28.20	28.45	-8	745	-1.07%
2023/03/08	0	0.00	2	29.10	28.80	-2	708	-0.28%
2023/03/06	1	28.60	3	28.80	28.40	-2	651	-0.31%
2023/03/03	23.1	28.69	8	28.47	28.65	15.1	627	2.40%
2023/03/02	13	28.26	1	27.85	28.10	12	577	2.08%
2023/03/01	3	27.35	8	27.62	27.75	-5	511	-0.98%
2023/02/24	21	27.25	38	26.57	27.40	-17	484	-3.51%
2023/02/23	0	25.60	1	25.50	25.60	-1	424	-0.24%
2023/02/16	1	25.55	0	25.50	25.35	1	525	0.19%
2023/02/15	0	0.00	1	25.35	25.40	-1	527	-0.19%
2023/02/14	9	24.97	10	25.13	25.00	-1	525	-0.19%
2023/02/07	2	25.25	0	0.00	25.15	2	530	0.38%
2023/02/01	0	0.00	1	24.95	24.95	-1	499	-0.20%
2023/01/30	0	0.00	2	24.40	24.75	-2	485	-0.41%
2023/01/17	0	0.00	4	23.55	23.90	-4	467	-0.86%
2023/01/16	2	23.45	0	0.00	23.45	2	462	0.43%
2023/01/13	6	23.40	6	23.53	23.35	0	459	0.00%
2023/01/12	2	23.00	0	0.00	23.20	2	446	0.45%
2023/01/11	0	0.00	290	23.65	23.25	-290	437	-66.25%	大賣/鉅額交易
2023/01/10	4	24.40	3	24.35	24.00	1	417	0.24%
2023/01/09	0	0.00	1	24.05	23.95	-1	400	-0.25%
2023/01/05	4	24.15	0	0.00	23.90	4	400	1.00%
2023/01/03	0	0.00	2	24.00	23.80	-2	393	-0.51%
2022/12/28	0	23.65	0	0.00	23.50	0	390	0.00%
2022/12/21	0	0.00	2	23.90	23.60	-2	397	-0.50%
2022/12/20	0	0.00	4	24.88	23.50	-4	396	-1.01%
2022/12/19	0	0.00	2	24.85	24.55	-2	390	-0.51%
2022/12/16	21	24.58	0	0.00	24.70	21	388	5.40%
2022/12/15	5	24.87	9	24.91	24.80	-4	386	-1.04%
2022/12/14	4	24.35	0	0.00	24.50	4	370	1.08%
2022/12/13	0	0.00	1	24.25	24.05	-1	367	-0.27%
2022/12/12	267	24.54	2	24.50	24.35	265	364	72.68%	大買/鉅額交易
2022/12/09	0	0.00	2	23.65	23.60	-2	353	-0.57%
2022/12/05	0	0.00	0	23.75	23.80	0	413	0.00%
2022/11/28	0	0.00	0	23.45	23.55	0	398	0.00%
2022/11/24	2	23.35	0	23.20	23.40	2	395	0.50%
2022/11/18	2	24.13	2.1	24.05	23.95	-0.1	385	-0.03%
2022/11/17	2.1	24.50	0	0.00	24.50	2.1	374	0.56%
2022/11/16	5	23.20	5	24.25	24.50	0	314	0.00%
2022/11/15	0	0.00	5	23.20	23.10	-5	262	-1.90%
2022/11/10	5	22.90	0	0.00	22.65	5	254	1.97%
2022/11/09	1	23.15	7	23.84	23.15	-6	243	-2.47%
2022/11/08	5	21.78	0	0.00	21.85	5	197	2.53%
2022/11/07	0	0.00	5	21.78	21.70	-5	199	-2.51%
2022/10/31	3	20.65	0	0.00	20.55	3	199	1.50%
2022/10/28	2	20.30	0	0.00	20.45	2	199	1.00%
2022/10/19	0	0.00	3	20.80	20.75	-3	194	-1.54%
2022/10/14	3	20.10	2	20.33	20.30	1	193	0.52%
2022/10/13	0	0.00	7	20.14	19.50	-7	191	-3.65%
2022/10/12	8	21.01	0	0.00	20.70	8	189	4.22%
2022/10/05	1	21.55	0	0.00	21.50	1	187	0.53%
2022/10/04	0	0.00	17	21.50	21.40	-17	186	-9.14%
2022/09/30	0	0.00	3	19.80	20.80	-3	182	-1.64%
2022/09/29	20	20.33	0	0.00	20.20	20	181	10.99%
2022/09/15	1	23.05	1	23.30	23.45	0	156	0.00%
2022/09/14	5	22.94	25	23.37	23.75	-20	136	-14.68%
2022/09/13	2	22.75	1	21.85	22.75	1	94	1.06%
2022/09/06	0	0.00	15	20.55	20.55	-15	89	-16.84%
2022/09/01	2	21.15	1	21.35	21.05	1	88	1.13%
2022/08/26	16.1	21.80	0	0.00	21.70	16.1	86	18.48%
2022/08/25	17	21.10	2	21.15	21.20	15	81	18.38%
2022/08/22	0	0.00	0	21.00	20.85	0	82	0.00%
2022/08/18	2	20.70	0	0.00	20.70	2	82	2.42%
2022/08/16	0.1	21.00	0	0.00	20.75	0.1	78	0.06%
2022/08/12	0	0.00	1	19.90	20.15	-1	74	-1.34%
2022/07/26	1	19.05	0	0.00	19.00	1	74	1.34%
2022/07/25	0	0.00	1	19.30	19.20	-1	74	-1.35%
2022/07/15	0	0.00	3	18.65	18.70	-3	77	-3.85%
2022/07/12	0	0.00	5	18.20	17.95	-5	77	-6.43%
2022/07/08	1	18.00	1	18.30	18.20	0	78	0.00%
2022/06/28	0	0.00	1	20.20	20.10	-1	90	-1.11%
2022/06/27	0	0.00	0	20.20	20.15	0	90	0.00%
2022/06/22	0	0.00	0.2	19.80	19.85	-0.2	92	-0.25%
2022/06/21	0	0.00	12	20.18	20.30	-12	91	-13.05%
2022/06/01	1	21.80	1	22.00	21.75	0	99	0.00%
2022/05/30	0	0.00	1	21.50	21.50	-1	99	-1.00%
2022/05/27	0.1	21.05	0	0.00	21.05	0.1	99	0.10%
2022/05/23	0.1	21.00	0	0.00	20.90	0.1	101	0.10%
2022/05/19	15	20.50	0	0.00	20.60	15	106	14.09%
2022/05/10	0	0.00	5	20.18	20.85	-5	141	-3.54%
2022/04/29	0	23.00	0	0.00	21.50	0	147	0.00%
2022/04/25	2	22.10	0	0.00	22.05	2	149	1.34%
2022/04/22	1	22.50	0	0.00	22.55	1	148	0.67%
2022/04/21	4	22.53	0	0.00	22.70	4	149	2.67%
2022/04/07	0	23.80	0	0.00	23.20	0	187	0.00%
2022/04/01	6	23.87	2	23.88	23.85	4	193	2.07%
2022/03/23	0	22.90	0	0.00	23.05	0	224	0.00%
2022/03/15	0	0.00	0	22.10	22.10	0	247	0.00%
2022/02/24	0	0.00	0	23.60	23.45	0	444	0.00%
2022/02/18	0.1	24.80	0	0.00	24.80	0.1	483	0.01%
2022/02/17	1	24.95	1	25.20	24.30	0	488	0.00%
2022/02/14	4	23.55	0	0.00	23.70	4	474	0.84%
2022/02/11	0	24.27	0	0.00	24.00	0	475	0.00%
2022/02/10	0	0.00	0	23.80	23.80	0	475	0.00%
2022/02/08	0	0.00	1	23.45	23.60	-1	476	-0.21%
2022/02/07	0	0.00	1	23.10	23.10	-1	478	-0.21%
2022/01/25	0	0.00	19	22.51	22.45	-19	484	-3.92%
2022/01/24	1	22.75	6	22.69	22.70	-5	487	-1.03%
2022/01/20	5	23.40	1	23.75	23.65	4	494	0.81%
2022/01/19	8	23.51	0	0.00	23.45	8	498	1.60%
2022/01/18	12	23.69	2	23.55	23.40	10	499	2.00%
2022/01/17	0	0.00	8	23.37	23.40	-8	500	-1.60%
2022/01/04	1	24.45	0	0.00	24.45	1	499	0.20%
2022/01/03	1	24.55	0	0.00	24.55	1	498	0.20%
2021/12/30	0	0.00	4	25.40	25.10	-4	496	-0.81%
2021/12/29	2	24.58	1	24.80	24.80	1	476	0.21%
2021/12/28	0	0.00	1	24.95	24.65	-1	479	-0.21%
2021/12/27	0	0.00	3	24.80	24.80	-3	481	-0.62%
2021/12/24	0	0.00	3	24.50	24.45	-3	477	-0.63%
2021/12/23	1	24.35	0	0.00	24.50	1	475	0.21%
2021/12/22	4	24.50	3	24.92	24.50	1	473	0.21%
2021/12/21	0	0.00	1	24.00	23.85	-1	457	-0.22%
2021/12/17	1	23.75	0	0.00	23.95	1	460	0.22%
2021/12/16	0	0.00	2	24.10	24.00	-2	458	-0.44%
2021/12/15	4	23.56	1	23.85	23.70	3	454	0.66%
2021/12/13	0	0.00	1	24.40	24.20	-1	448	-0.22%
2021/12/09	3	23.98	0	0.00	23.80	3	440	0.68%
2021/12/08	0	0.00	1	24.45	24.05	-1	437	-0.23%
2021/12/07	3	24.08	0	0.00	24.00	3	435	0.69%
2021/12/06	1	24.20	0	0.00	24.20	1	434	0.23%
2021/12/02	2	24.75	2	25.08	24.35	0	434	0.00%
2021/12/01	0	23.90	0	0.00	23.80	0	414	0.00%
2021/11/30	0	0.00	5	24.04	23.80	-5	413	-1.21%
2021/11/26	2	23.90	0	0.00	23.75	2	408	0.49%
2021/11/25	1	24.45	0	0.00	24.30	1	402	0.25%
2021/11/24	40	25.92	0	0.00	25.05	40	390	10.25%
2021/11/23	2	26.43	5	26.13	26.00	-3	370	-0.81%
2021/11/22	0	0.00	5	23.86	25.05	-5	268	-1.86%
2021/11/19	0	0.00	1	22.80	22.80	-1	238	-0.42%
2021/11/16	0.1	23.60	0	0.00	23.40	0.1	237	0.03%
2021/11/10	0	0.00	10	21.70	21.75	-10	244	-4.09%
2021/11/08	0	0.00	1	22.05	22.10	-1	280	-0.36%
2021/11/03	0	0.00	1	21.90	21.85	-1	300	-0.33%
2021/10/28	0	0.00	2	21.58	21.80	-2	357	-0.56%
2021/10/27	1	20.75	3	20.83	21.40	-2	356	-0.56%
2021/10/26	1	20.30	0	0.00	20.30	1	359	0.28%
2021/10/21	1	20.30	0	0.00	20.30	1	386	0.26%
2021/10/15	0	0.00	1	20.20	20.35	-1	451	-0.22%
2021/10/08	1	20.70	1	21.05	20.65	0	489	0.00%
2021/10/07	0	0.00	2	20.43	20.60	-2	502	-0.40%
2021/09/24	0	0.00	5	22.50	22.55	-5	878	-0.57%
2021/09/13	2	22.50	0	0.00	22.70	2	1,171	0.17%
2021/09/06	2	22.80	0	0.00	22.90	2	1,210	0.17%
2021/09/03	0	0.00	0.1	23.50	23.50	-0.1	1,213	-0.01%
2021/09/02	0	24.00	0	0.00	23.25	0	1,219	0.00%
2021/09/01	0.1	24.00	1	23.70	23.80	-0.9	1,218	-0.08%
2021/08/31	2	23.10	0	0.00	23.35	2	1,216	0.16%
2021/08/30	1	23.25	0	0.00	23.25	1	1,219	0.08%
2021/08/26	4	23.43	0	0.00	23.35	4	1,233	0.32%
2021/08/25	1	22.95	1	23.50	23.60	0	1,246	0.00%
2021/08/23	0	0.00	2	23.13	23.40	-2	1,270	-0.16%
2021/08/20	0	0.00	1	22.95	22.80	-1	1,282	-0.08%
2021/08/17	1	23.00	0	0.00	22.80	1	1,322	0.08%
2021/08/13	0	0.00	1	26.15	24.80	-1	1,329	-0.08%
2021/08/12	5	26.07	2	26.35	26.35	3	1,313	0.23%
2021/08/11	0	0.00	5	27.58	27.10	-5	1,318	-0.38%
2021/08/09	0	0.00	2	28.75	28.65	-2	1,354	-0.15%
2021/08/06	2	29.20	1	29.20	29.10	1	1,369	0.07%
2021/08/05	6	29.48	7	29.59	29.75	-1	1,386	-0.07%
2021/08/04	0	0.00	1	28.30	28.45	-1	1,411	-0.07%
2021/08/03	5	28.12	2	28.45	28.05	3	1,460	0.21%
2021/07/29	2	27.85	1	27.65	27.85	1	1,550	0.06%
2021/07/27	4	29.39	3	29.55	28.60	1	1,687	0.06%
2021/07/22	2	29.40	2	29.10	29.25	0	2,021	0.00%
2021/07/21	2	28.10	0	0.00	27.60	2	2,304	0.09%
2021/07/20	4	28.51	2	28.60	28.20	2	2,574	0.08%
2021/07/19	1	29.00	0	0.00	29.15	1	2,902	0.03%
2021/07/16	4	29.09	2	29.55	29.25	2	3,015	0.07%
2021/07/15	0	0.00	2	28.90	28.85	-2	3,090	-0.06%
2021/07/14	6	28.88	3	28.90	28.70	3	3,098	0.10%
2021/07/13	6	29.32	4	29.33	28.90	2	3,094	0.06%
2021/07/12	2	28.70	0	0.00	28.60	2	3,072	0.07%
2021/07/06	12	30.27	0	0.00	29.55	12	3,205	0.37%
2021/07/05	24.1	31.14	23	31.18	30.75	1.1	3,205	0.03%
2021/07/02	20	30.38	16	30.47	30.35	4	3,113	0.13%
2021/07/01	0	0.00	20	28.80	28.25	-20	2,989	-0.67%
2021/06/29	2	29.30	0	0.00	28.70	2	3,127	0.06%
2021/06/28	22	29.16	14	28.23	29.30	8	3,090	0.26%
2021/06/25	12	28.93	3	27.53	28.75	9	2,977	0.30%
2021/06/24	2	26.90	5	27.05	27.10	-3	2,896	-0.10%
2021/06/21	8	26.08	40	25.83	25.70	-32	2,893	-1.11%
2021/06/16	3	26.70	0	0.00	26.80	3	2,953	0.10%
2021/06/15	0	0.00	5	27.05	27.30	-5	2,976	-0.17%
2021/06/11	2	26.70	4	26.95	26.70	-2	2,974	-0.07%
2021/06/10	0	0.00	18	26.38	26.65	-18	2,979	-0.60%
2021/06/09	5	26.30	0	0.00	26.35	5	2,982	0.17%
2021/06/04	5	26.75	0	0.00	26.45	5	3,098	0.16%
2021/06/03	5	26.85	0	0.00	26.85	5	3,105	0.16%
2021/06/02	20	26.80	0	0.00	26.80	20	3,152	0.63%
2021/05/28	0	0.00	1	26.70	26.50	-1	3,163	-0.03%
2021/05/27	1	25.30	9	25.61	25.65	-8	3,177	-0.25%
2021/05/26	1	25.55	0	0.00	25.55	1	3,190	0.03%
2021/05/25	20	25.40	3	26.07	25.90	17	3,204	0.53%
2021/05/21	0	0.00	1	24.65	24.60	-1	3,278	-0.03%
2021/05/19	0	0.00	2	24.20	24.70	-2	3,371	-0.06%
2021/05/18	3	24.15	41	22.25	24.20	-38	3,384	-1.12%
2021/05/17	0	0.00	1	22.10	22.00	-1	3,417	-0.03%
2021/05/14	0	0.00	2	24.75	24.40	-2	3,407	-0.06%
2021/05/13	38	23.65	0	0.00	24.50	38	3,390	1.12%
2021/05/12	3	23.45	6.1	24.04	23.70	-3.1	3,362	-0.09%
2021/05/11	7	26.80	10	26.71	26.05	-3	3,303	-0.09%
2021/05/10	18	29.41	0	0.00	28.85	18	3,259	0.55%
2021/05/07	0	29.80	0	0.00	29.50	0	3,243	0.00%
2021/05/06	0	0.00	3	29.35	28.00	-3	3,198	-0.09%
2021/05/05	11	29.07	10	28.79	28.65	1	3,165	0.03%
2021/05/04	11	29.40	9	29.05	29.05	2	3,133	0.06%
2021/05/03	2.1	33.78	11.1	33.52	32.05	-9	3,037	-0.30%
2021/04/29	2.1	34.83	4	33.69	35.60	-1.9	2,929	-0.06%
2021/04/28	8	36.97	0	0.00	36.15	8	2,814	0.28%
2021/04/27	30	38.03	38	38.61	36.70	-8	2,724	-0.29%
2021/04/26	28	37.33	206	37.42	37.50	-178	2,428	-7.33%	大賣/鉅額交易
2021/04/23	218	33.89	13	33.64	34.10	205	2,190	9.36%	大買/鉅額交易
2021/04/22	13	32.00	20	32.49	31.00	-7	1,879	-0.37%
2021/04/21	25	31.83	3	31.58	32.00	22	1,776	1.24%
2021/04/14	1	30.20	14	29.70	29.65	-13	2,202	-0.59%
2021/04/13	0	0.00	6	30.79	30.30	-6	2,196	-0.27%
2021/04/12	0	0.00	1	30.65	31.40	-1	2,119	-0.05%
2021/04/09	1	31.25	0	0.00	31.25	1	2,102	0.05%
2021/04/08	0	0.00	0	31.05	31.05	0	2,093	0.00%
2021/04/07	1	31.20	0	0.00	31.05	1	2,136	0.05%
2021/04/06	0	31.65	6	31.83	31.60	-6	2,161	-0.28%
2021/04/01	11	31.07	7	30.77	30.80	4	2,165	0.18%
2021/03/31	1	30.00	0	0.00	29.90	1	2,108	0.05%
2021/03/29	0	0.00	2	29.85	30.10	-2	2,238	-0.09%
2021/03/25	1	29.75	0	0.00	29.45	1	2,298	0.04%
2021/03/22	0	0.00	1	30.65	30.55	-1	2,295	-0.04%
2021/03/18	1	30.35	0	0.00	30.35	1	2,284	0.04%
2021/03/17	0	31.00	1	30.95	30.85	-1	2,386	-0.04%
2021/03/16	0	0.00	1	31.30	30.85	-1	2,423	-0.04%
2021/03/15	0	30.70	2	30.75	30.70	-2	2,430	-0.08%
2021/03/12	1	30.35	1	30.70	30.35	0	2,460	0.00%
2021/03/11	5	30.37	216	30.39	30.50	-211	2,545	-8.29%	大賣/鉅額交易
2021/03/10	0	31.48	0	0.00	30.85	0	2,535	0.00%
2021/03/08	2	32.00	2	31.95	30.90	0	3,035	0.00%
2021/03/05	1	31.25	0	0.00	31.70	1	3,105	0.03%
2021/03/04	0	0.00	2	31.50	31.75	-2	3,095	-0.06%
2021/03/03	2	31.40	27	31.15	31.40	-25	3,079	-0.81%
2021/03/02	21	31.82	23	32.17	31.20	-2	3,070	-0.07%
2021/02/26	2	31.20	3	31.38	31.60	-1	3,055	-0.03%
2021/02/25	3	31.63	10	31.90	31.65	-7	3,055	-0.23%
2021/02/24	22	32.24	18	32.54	31.45	4	3,056	0.13%
2021/02/23	226	32.16	34	31.86	32.20	192	3,002	6.39%	大買/鉅額交易
2021/02/22	20	31.43	24	31.33	31.30	-4	2,963	-0.13%
2021/02/19	50	31.56	3	31.60	31.25	47	3,010	1.56%
2021/02/18	2	30.55	2	30.75	30.90	0	2,976	0.00%
2021/02/17	1	30.85	1	30.75	30.60	0	2,957	0.00%
2021/02/05	0	0.00	6	28.75	29.45	-6	2,904	-0.21%
2021/02/04	8	28.64	3	28.55	28.50	5	2,887	0.17%
2021/02/01	0	0.00	1	27.85	27.85	-1	2,896	-0.03%
2021/01/29	1	28.70	0	0.00	28.25	1	2,886	0.03%
2021/01/26	0	0.00	3	28.80	28.60	-3	2,869	-0.10%
2021/01/25	0	28.95	2	28.83	28.95	-2	2,860	-0.07%
2021/01/22	1	28.45	6	28.42	28.80	-5	2,851	-0.18%
2021/01/21	3	28.67	10	28.70	28.50	-7	2,841	-0.25%
2021/01/20	2	29.30	1	28.85	28.50	1	2,826	0.04%
2021/01/19	0	0.00	1	30.20	30.05	-1	2,795	-0.04%
2021/01/18	0	0.00	2.1	30.61	30.15	-2.1	2,785	-0.08%
2021/01/15	0	0.00	1	30.00	29.90	-1	2,750	-0.04%
2021/01/14	1	30.25	1	30.70	30.45	0	2,724	0.00%
2021/01/13	2	30.40	0	0.00	30.35	2	2,708	0.07%
2021/01/12	7	31.22	27	31.71	30.50	-20	2,683	-0.75%
2021/01/11	59	32.98	37	32.58	32.80	22	2,600	0.85%
2021/01/08	18	30.78	5	30.36	31.05	13	2,231	0.58%
2021/01/07	1	29.55	1	29.70	29.55	0	2,216	0.00%
2021/01/06	4	29.59	5	29.79	29.05	-1	2,202	-0.05%
2021/01/05	2	29.90	7	30.09	29.85	-5	2,182	-0.23%
2021/01/04	1	30.00	43	30.00	29.80	-42	2,173	-1.93%
2020/12/31	5	30.45	10	30.64	30.40	-5	2,139	-0.23%
2020/12/30	29	31.05	21	31.10	30.70	8	2,119	0.38%
2020/12/29	10	30.91	10	30.84	30.60	0	2,053	0.00%
2020/12/28	35	31.10	13	31.03	30.60	22	2,003	1.10%
2020/12/25	2	30.10	0	0.00	30.00	2	1,906	0.10%
2020/12/24	4	30.45	2	30.35	30.30	2	1,884	0.11%
2020/12/23	0	0.00	2	30.55	30.70	-2	1,859	-0.11%
2020/12/22	0	0.00	21	29.80	30.05	-21	1,751	-1.20%
2020/12/21	6	29.45	6	29.43	29.45	0	1,701	0.00%
2020/12/18	11	29.10	1	29.30	28.95	10	1,694	0.59%
2020/12/17	10	29.19	3	29.42	29.00	7	1,689	0.41%
2020/12/16	3	29.10	0	0.00	29.00	3	1,677	0.18%
2020/12/15	3	29.15	3	29.30	28.80	0	1,666	0.00%
2020/12/14	4	30.20	0	0.00	30.15	4	1,634	0.24%
2020/12/11	2	31.05	11	30.61	30.80	-9	1,613	-0.56%
2020/12/10	7	30.30	28	30.06	30.50	-21	1,483	-1.42%
2020/12/09	14	29.66	7	29.87	29.70	7	1,437	0.49%
2020/12/08	19	29.44	2	29.50	29.35	17	1,418	1.20%
2020/12/07	5	30.48	1	30.15	29.95	4	1,379	0.29%
2020/12/04	12	30.78	7	30.79	30.95	5	1,284	0.39%
2020/12/03	45	30.79	30.2	30.56	30.80	14.8	1,192	1.24%
2020/12/02	28	30.35	37	30.55	30.00	-9	1,011	-0.89%
2020/12/01	24	27.78	40	28.13	28.75	-16	679	-2.35%
2020/11/30	11	26.35	0	0.00	26.15	11	573	1.92%
2020/11/27	4	26.33	0	0.00	26.35	4	567	0.70%
2020/11/26	29	26.24	3	26.25	26.30	26	570	4.56%
2020/11/25	1	26.10	1	26.60	26.05	0	567	0.00%
2020/11/24	11	26.69	8	26.56	26.65	3	554	0.54%
2020/11/23	5	26.80	3	26.98	27.20	2	534	0.37%
2020/11/20	1	26.30	0	0.00	26.25	1	509	0.20%
2020/11/19	2	26.33	0	0.00	26.15	2	502	0.40%
2020/11/18	13	26.44	11	26.40	26.80	2	483	0.41%
2020/11/17	15	25.76	5	25.28	26.00	10	404	2.47%
2020/11/16	30	24.49	2	24.50	24.70	28	383	7.30%
2020/11/13	2	24.25	0	0.00	24.15	2	401	0.50%
2020/11/12	0	0.00	2	24.10	24.05	-2	404	-0.49%
2020/11/11	7	23.95	0	0.00	24.15	7	409	1.71%
2020/11/10	5	23.87	0	0.00	23.95	5	416	1.20%
2020/11/06	3	23.75	0	0.00	23.75	3	427	0.70%
2020/10/27	0	0.00	1	23.90	23.80	-1	471	-0.21%
2020/10/22	0	0.00	4	23.65	23.65	-4	480	-0.83%
2020/10/21	8	23.38	3	23.50	23.50	5	492	1.01%
2020/10/15	3	24.43	2	24.20	24.00	1	521	0.19%
2020/10/07	0	0.00	2	23.85	23.85	-2	584	-0.34%
2020/10/06	0	0.00	9	23.72	23.85	-9	606	-1.48%
2020/09/25	0	0.00	3	22.75	22.60	-3	718	-0.42%
2020/09/21	1	23.85	0	0.00	23.85	1	824	0.12%
2020/09/14	0	0.00	1	23.95	23.80	-1	906	-0.11%
2020/09/11	0	0.00	10	23.55	23.55	-10	928	-1.08%
2020/09/07	0	0.00	1	24.15	24.00	-1	1,046	-0.10%
2020/09/04	2	24.03	0	0.00	23.90	2	1,063	0.19%
2020/09/03	0	0.00	1	24.40	24.40	-1	1,074	-0.09%
2020/08/26	0	0.00	0	23.95	23.95	0	1,170	0.00%
2020/08/20	3	22.45	0	0.00	22.35	3	1,239	0.24%
2020/08/19	10	24.05	0	0.00	24.00	10	1,291	0.77%
2020/08/17	0	0.00	10	24.95	24.95	-10	1,358	-0.74%
2020/08/14	0	0.00	20	24.58	24.60	-20	1,367	-1.46%
2020/08/13	10	25.30	0	0.00	24.65	10	1,381	0.72%
2020/08/12	3	25.23	5	25.42	25.20	-2	1,376	-0.15%
2020/08/11	8	25.95	0	0.00	25.70	8	1,374	0.58%
2020/08/10	2	26.45	0	0.00	26.30	2	1,377	0.15%
2020/08/07	1	26.60	5	26.75	26.70	-4	1,397	-0.29%
2020/08/05	2	26.85	32	27.10	27.20	-30	1,451	-2.07%
2020/08/03	0	28.30	2	26.60	26.55	-2	1,668	-0.12%
2020/07/31	5	26.27	3.1	26.50	26.55	1.9	1,706	0.11%
2020/07/30	0	0.00	2	26.55	26.65	-2	1,736	-0.12%
2020/07/29	6	25.98	4	26.05	26.15	2	1,769	0.11%
2020/07/28	9	26.02	6	26.36	25.65	3	1,801	0.17%
2020/07/27	5	26.27	0	0.00	26.10	5	1,827	0.27%
2020/07/24	1	26.80	0	0.00	26.80	1	1,880	0.05%
2020/07/23	5	27.40	0	0.00	27.40	5	1,898	0.26%
2020/07/22	1	27.50	6	27.50	27.70	-5	1,918	-0.26%
2020/07/21	0	0.00	5	27.10	27.10	-5	1,939	-0.26%
2020/07/20	13	26.59	1	26.70	26.70	12	1,988	0.60%
2020/07/17	7	27.36	0	0.00	27.05	7	2,035	0.34%
2020/07/16	2	28.08	0	27.90	27.90	2	2,184	0.09%
2020/07/15	10	28.15	7	28.31	27.95	3	2,297	0.13%
2020/07/14	4	28.49	0	0.00	28.40	4	2,323	0.17%
2020/07/13	5	28.80	6	28.74	28.90	-1	2,321	-0.04%
2020/07/10	7	28.39	5	28.90	28.30	2	2,325	0.09%
2020/07/09	5	29.00	15.3	29.27	28.85	-10.3	2,326	-0.44%
2020/07/08	2	28.35	0	0.00	28.40	2	2,320	0.09%
2020/07/07	9	28.71	6	28.94	28.60	3	2,329	0.13%
2020/07/06	27	29.33	30	29.32	29.25	-3	2,377	-0.13%
2020/07/03	36	31.26	2	31.30	31.25	34	2,400	1.42%
2020/07/02	41	31.24	24	31.01	31.25	17	2,414	0.70%
2020/07/01	2	30.50	11	30.59	30.60	-9	2,424	-0.37%
2020/06/30	0	0.00	6	30.38	30.40	-6	2,484	-0.24%
2020/06/29	1	30.30	1	30.50	30.30	0	2,521	0.00%
2020/06/24	11	30.25	0	0.00	30.30	11	2,557	0.43%
2020/06/23	3	30.30	1	30.60	30.20	2	2,615	0.08%
2020/06/22	3	30.48	19	30.51	30.35	-16	2,642	-0.61%
2020/06/18	5	30.05	0	0.00	30.05	5	2,711	0.18%
2020/06/17	17	30.27	1	30.35	30.35	16	2,708	0.59%
2020/06/16	2	30.05	4	30.03	30.05	-2	2,681	-0.07%
2020/06/15	0	0.00	1	28.90	28.90	-1	2,684	-0.04%
2020/06/12	7	28.30	2	28.90	28.90	5	2,715	0.18%
2020/06/11	3	29.23	4	28.95	28.90	-1	2,747	-0.04%
2020/06/10	2	29.40	2	29.60	29.60	0	2,770	0.00%
2020/06/09	8	29.77	1	30.00	29.50	7	2,826	0.25%
2020/06/08	15	30.09	0	0.00	30.00	15	2,910	0.52%
2020/06/05	0	0.00	16	30.22	30.20	-16	3,096	-0.52%
2020/06/04	2	29.80	0	0.00	29.80	2	3,303	0.06%
2020/06/03	14	29.96	0	0.00	29.95	14	3,419	0.41%
2020/06/02	5	30.06	0.1	29.85	29.90	4.9	3,441	0.14%
2020/06/01	0	29.85	6	29.88	30.00	-6	3,531	-0.17%
2020/05/29	1	29.40	4	29.65	29.55	-3	3,529	-0.08%
2020/05/28	11	29.55	0	0.00	29.10	11	3,575	0.31%
2020/05/27	1	29.90	0	0.00	29.80	1	3,566	0.03%
2020/05/26	0	0.00	2	29.98	30.15	-2	3,598	-0.06%
2020/05/25	0	0.00	10	29.55	29.65	-10	3,625	-0.28%
2020/05/22	12	29.65	16	29.44	29.40	-4	3,632	-0.11%
2020/05/21	11	28.70	0	0.00	28.85	11	3,586	0.31%
2020/05/20	1	28.50	7	28.45	28.45	-6	3,585	-0.17%
2020/05/18	7	28.10	0	0.00	28.05	7	3,597	0.19%
2020/05/14	3	28.60	0	0.00	28.10	3	3,652	0.08%
2020/05/13	5	28.95	7	28.70	28.95	-2	3,666	-0.05%
2020/05/12	2	28.65	8	28.69	28.55	-6	3,735	-0.16%
2020/05/11	14	29.65	26	29.53	29.20	-12	3,846	-0.31%
2020/05/08	2	32.35	0	0.00	32.35	2	3,751	0.05%
2020/05/07	11	31.24	11	31.50	31.70	0	3,689	0.00%
2020/05/06	5	30.90	6	31.17	31.15	-1	3,695	-0.03%
2020/05/05	2	31.00	1	31.60	30.80	1	3,796	0.03%
2020/05/04	0	0.00	16	30.61	31.00	-16	3,828	-0.42%
2020/04/30	0	0.00	3	30.75	30.65	-3	3,820	-0.08%
2020/04/29	4	30.75	6	31.00	30.55	-2	3,829	-0.05%
2020/04/28	1	30.15	1	30.15	30.10	0	3,824	0.00%
2020/04/27	10	30.03	0	0.00	30.15	10	3,838	0.26%
2020/04/24	4	30.10	0	0.00	29.85	4	3,985	0.10%
2020/04/23	1	30.30	38	30.48	29.95	-37	4,109	-0.90%
2020/04/22	0	0.00	7	29.69	30.40	-7	4,070	-0.17%
2020/04/21	30	30.56	22	30.70	30.30	8	4,030	0.20%
2020/04/20	40	30.29	15	30.33	29.65	25	3,886	0.64%
2020/04/17	1	29.15	5	29.36	28.90	-4	3,783	-0.11%
2020/04/16	9	29.32	5	29.40	29.20	4	3,753	0.11%
2020/04/15	6	28.83	6	28.79	28.70	0	3,738	0.00%
2020/04/14	4	28.71	0	0.00	28.70	4	3,759	0.11%
2020/04/13	0	29.40	0	0.00	28.30	0	3,772	0.00%
2020/04/10	0	28.40	0	0.00	28.15	0	3,774	0.00%
2020/04/09	7	28.72	0	0.00	28.50	7	3,806	0.18%
2020/04/08	3	28.13	0.2	28.30	28.30	2.8	3,832	0.07%
2020/04/07	0.2	28.10	3	27.97	28.30	-2.8	3,813	-0.07%
2020/04/06	3	27.08	0	0.00	27.30	3	3,798	0.08%
2020/04/01	0	0.00	17	26.41	26.75	-17	3,860	-0.44%
2020/03/31	0	25.90	30	25.80	25.90	-30	3,832	-0.78%
2020/03/30	37	24.91	5	24.79	25.60	32	3,846	0.83%
2020/03/27	17	25.64	20	25.29	24.60	-3	3,910	-0.08%
2020/03/26	4	24.14	5	24.39	24.70	-1	4,088	-0.02%
2020/03/25	24	24.33	15	24.03	24.50	9	4,138	0.22%
2020/03/24	1	22.30	4	22.00	22.40	-3	4,536	-0.07%
2020/03/23	3	20.17	0	0.00	20.40	3	4,862	0.06%
2020/03/20	0	0.00	1	20.95	20.95	-1	5,224	-0.02%
2020/03/19	0	0.00	18	19.51	19.05	-18	5,205	-0.35%
2020/03/18	17	21.20	51	21.05	21.15	-34	5,183	-0.66%
2020/03/17	12	22.92	3	22.52	21.55	9	5,188	0.17%
2020/03/16	3	25.52	141	24.88	23.75	-138	5,178	-2.66%	大賣/鉅額交易
2020/03/13	49	24.95	25	24.00	25.50	24	5,156	0.47%
2020/03/12	7	27.49	8.6	27.48	26.60	-1.5	5,101	-0.03%
2020/03/11	58	31.10	117	31.22	29.50	-59	5,018	-1.18%	大賣/
2020/03/10	215.6	30.65	40	30.62	31.70	175.6	4,819	3.64%	大買/鉅額交易
2020/03/09	8	29.81	4	30.36	29.30	4	4,611	0.09%
2020/03/06	2	29.63	0	0.00	29.60	2	4,509	0.04%
2020/03/05	44	29.82	26	30.00	29.25	18	4,481	0.40%
2020/03/03	26	29.25	4	28.99	28.95	22	4,379	0.50%
2020/03/02	2	28.35	0	0.00	28.00	2	4,328	0.05%
2020/02/27	1	29.45	20	28.82	28.30	-19	4,322	-0.44%
2020/02/26	21	29.81	1	30.10	29.45	20	4,287	0.47%
2020/02/25	0	0.00	2	28.65	29.35	-2	4,308	-0.05%
2020/02/21	1	29.35	1	29.30	29.05	0	4,353	0.00%
2020/02/20	2	29.45	0	0.00	29.20	2	4,362	0.05%
2020/02/19	1	29.10	0	0.00	29.00	1	4,380	0.02%
2020/02/17	4	29.80	1	29.85	29.50	3	4,414	0.07%
2020/02/14	0	30.00	1	30.00	30.05	-1	4,553	-0.02%
2020/02/13	10	30.05	6	29.87	29.40	4	4,545	0.09%
2020/02/12	9	29.96	14	29.78	30.10	-5	4,483	-0.11%
2020/02/11	9	29.08	5	28.94	29.30	4	4,329	0.09%
2020/02/10	2	28.00	0	0.00	27.85	2	4,284	0.05%
2020/02/07	11	29.16	6	28.95	28.35	5	4,265	0.12%
2020/02/06	17	29.41	27	29.42	29.45	-10	4,221	-0.24%
2020/02/05	12	28.14	8	28.24	27.95	4	4,086	0.10%
2020/02/04	2	27.53	1	27.50	27.40	1	4,019	0.02%
2020/02/03	1	27.05	0	0.00	27.10	1	3,995	0.03%
2020/01/31	0	28.05	0	0.00	27.65	0	3,951	0.00%
2020/01/30	6	27.78	14	27.47	27.10	-8	3,915	-0.20%
2020/01/20	9	30.36	33	30.32	30.10	-24	3,871	-0.62%
2020/01/17	62	29.54	33	29.53	29.95	29	3,698	0.78%
2020/01/14	2	28.37	3	28.38	28.10	-1	3,504	-0.03%
2020/01/13	5	28.00	0	0.00	28.00	5	3,481	0.14%
2020/01/08	0	0.00	68	28.40	27.90	-68	3,434	-1.98%
2020/01/06	5	28.44	0	0.00	28.30	5	3,354	0.15%
2020/01/03	2.8	28.84	0	0.00	28.75	2.8	3,334	0.08%
2020/01/02	68.2	29.74	4	29.70	29.50	64.2	3,281	1.96%
2019/12/31	6	28.63	0	0.00	28.65	6	3,186	0.19%
2019/12/30	2	28.70	5	28.85	28.55	-3	3,165	-0.09%
2019/12/27	19	29.53	9	29.74	29.10	10	3,122	0.32%
2019/12/26	3	29.02	2	28.80	28.70	1	3,017	0.03%
2019/12/25	11	29.55	10	29.40	29.30	1	2,970	0.03%
2019/12/24	4	29.82	6	30.00	29.45	-2	2,917	-0.07%
2019/12/23	13	32.32	47	31.77	30.90	-34	2,803	-1.21%
2019/12/20	6	31.34	10.2	31.42	31.55	-4.2	2,566	-0.16%
2019/12/19	50	31.86	54	31.92	31.50	-4	2,484	-0.16%
2019/12/18	30	30.38	41	29.66	31.25	-11	2,032	-0.54%
2019/12/17	109.2	28.29	66	27.96	28.45	43.2	1,697	2.54%	大買/
2019/12/13	15	25.50	15	26.20	25.35	0	1,335	0.00%
2019/12/12	15	25.95	0	0.00	25.85	15	1,329	1.13%
2019/12/11	1	25.30	0	0.00	25.95	1	1,299	0.08%
2019/12/09	0	0.00	6	25.42	25.10	-6	1,270	-0.47%
2019/12/06	6	26.10	5	26.00	25.85	1	1,277	0.08%
2019/12/05	0	0.00	2	25.78	25.75	-2	1,283	-0.16%
2019/12/04	2	25.78	10	26.11	25.50	-8	1,393	-0.57%
2019/12/03	20	25.98	9	25.74	26.00	11	1,401	0.78%
2019/11/29	0	25.00	5	25.00	25.00	-5	1,388	-0.36%
2019/11/28	1	25.10	0	0.00	25.10	1	1,420	0.07%
2019/11/26	5	25.70	3.2	25.53	25.45	1.8	1,695	0.11%
2019/11/25	0	0.00	4.4	25.82	25.60	-4.4	1,705	-0.26%
2019/11/22	30	26.88	24	26.44	26.10	6	1,702	0.35%
2019/11/21	2.6	26.43	2	25.88	26.60	0.6	1,595	0.03%
2019/11/20	2	25.95	1	26.15	25.90	1	1,595	0.06%
2019/11/19	1	25.85	4	25.65	25.40	-3	1,549	-0.19%
2019/11/18	8	26.16	10	26.08	26.00	-2	1,553	-0.13%
2019/11/15	8	25.91	106.1	26.18	25.85	-98.1	1,548	-6.34%	大賣/
2019/11/14	4	25.59	15	25.97	25.75	-11	1,566	-0.70%
2019/11/13	39.1	26.11	46	25.70	26.15	-6.9	1,535	-0.45%
2019/11/12	10	23.95	0	0.00	24.50	10	1,366	0.73%
2019/11/11	105	24.17	0	0.00	23.50	105	1,384	7.58%	大買/鉅額交易
2019/10/30	1	23.50	0	23.30	23.45	1	1,469	0.07%
2019/10/16	0	0.00	3	22.55	22.35	-3	1,986	-0.15%
2019/10/14	0	0.00	20	22.43	22.35	-20	2,126	-0.94%
2019/10/09	0	0.00	13	22.61	22.50	-13	2,225	-0.58%
2019/10/07	0	0.00	2	23.50	23.30	-2	2,376	-0.08%
2019/10/02	0	0.00	1	24.35	24.35	-1	2,377	-0.04%
2019/10/01	2	23.80	0	0.00	23.85	2	2,369	0.08%
2019/09/25	0	0.00	1	23.60	23.50	-1	2,350	-0.04%
2019/09/24	0	0.00	7	24.10	24.05	-7	2,336	-0.30%
2019/09/23	1	24.45	0	0.00	24.30	1	2,325	0.04%
2019/09/20	1	25.00	6	25.03	24.80	-5	2,311	-0.22%
2019/09/19	6	25.21	0	0.00	25.40	6	2,281	0.26%
2019/09/17	6	24.57	0	0.00	24.30	6	2,245	0.27%
2019/09/12	2	25.25	0	0.00	25.10	2	2,236	0.09%
2019/09/11	4	25.40	3	25.40	24.80	1	2,235	0.04%
2019/09/10	9	25.24	0	0.00	25.25	9	2,220	0.41%
2019/09/09	0	0.00	7	25.77	25.30	-7	2,197	-0.32%
2019/09/06	55	26.22	23	26.26	26.10	32	2,168	1.48%
2019/09/05	2	24.75	4	24.58	24.65	-2	2,049	-0.10%
2019/09/04	2	24.20	3	24.20	24.30	-1	2,015	-0.05%
2019/09/03	3	23.97	2	24.28	23.90	1	2,001	0.05%
2019/09/02	3	24.13	6	24.20	24.30	-3	1,984	-0.15%
2019/08/30	0	0.00	3	23.72	23.75	-3	1,949	-0.15%
2019/08/29	19	24.82	9	23.69	22.85	10	1,900	0.53%
2019/08/28	4	23.35	6	23.15	23.50	-2	1,653	-0.12%
2019/08/27	0	22.75	7	22.79	22.75	-7	1,627	-0.43%
2019/08/26	0	0.00	3	22.10	22.10	-3	1,609	-0.19%
2019/08/23	13	22.97	5	23.28	22.80	8	1,597	0.50%
2019/08/22	8	22.87	0	0.00	22.90	8	1,561	0.51%
2019/08/21	3	23.27	7	23.31	23.00	-4	1,536	-0.26%
2019/08/20	2	23.10	7	23.13	22.95	-5	1,510	-0.33%
2019/08/19	7	23.20	2	22.70	23.05	5	1,473	0.34%
2019/08/16	1	22.05	0	0.00	22.05	1	1,422	0.07%
2019/08/15	0	0.00	7	21.51	21.60	-7	1,405	-0.50%
2019/08/14	11	22.59	2	22.65	22.20	9	1,394	0.65%
2019/08/02	0	0.00	3	21.50	21.30	-3	1,308	-0.23%
2019/08/01	0	0.00	5	22.15	21.95	-5	1,336	-0.37%
2019/07/31	10	22.22	6	22.25	22.40	4	1,328	0.30%
2019/07/30	2	21.15	10	21.61	21.05	-8	1,276	-0.63%
2019/07/29	0	22.55	4	22.64	22.55	-4	1,252	-0.32%
2019/07/26	1	23.30	10	23.42	23.30	-9	1,229	-0.73%
2019/07/25	7	23.71	2	23.70	23.70	5	1,215	0.41%
2019/07/24	10	23.70	12.3	23.71	23.00	-2.3	1,155	-0.20%
2019/07/23	21.3	23.24	109	22.90	23.95	-87.7	1,073	-8.17%	大賣/
2019/07/22	8	21.86	23	22.10	21.80	-15	974	-1.54%
2019/07/19	2	23.40	3.8	23.27	22.75	-1.8	939	-0.19%
2019/07/18	7.3	23.68	13.2	23.32	23.50	-5.9	910	-0.64%
2019/07/17	16	23.00	1.1	23.33	23.10	14.9	858	1.74%
2019/07/16	1	23.95	12	23.27	23.40	-11	828	-1.33%
2019/07/15	33	22.17	30	21.85	23.00	3	727	0.41%
2019/07/12	28	20.88	37	20.97	21.00	-9	649	-1.39%
2019/07/11	18	20.63	9	20.66	20.90	9	610	1.47%
2019/07/10	11	19.00	3	18.00	19.00	8	516	1.55%
2019/07/09	10	18.40	0	0.00	18.30	10	507	1.97%
2019/06/28	0	0.00	0.1	17.90	17.90	-0.1	596	-0.02%
2019/06/20	1	18.10	23	17.95	18.25	-22	610	-3.60%
2019/06/19	2	17.35	1	17.05	17.95	1	598	0.17%
2019/06/18	0	16.30	0	0.00	16.35	0	584	0.00%
2019/06/17	2	16.60	0	0.00	16.45	2	582	0.34%
2019/06/12	2	17.25	0	0.00	17.05	2	577	0.35%
2019/06/11	6	17.18	0	0.00	17.15	6	575	1.04%
2019/06/06	3	17.27	0	0.00	17.30	3	569	0.53%
2019/06/05	7	17.47	0	0.00	17.50	7	567	1.23%
2019/06/04	2	17.73	0	0.00	17.60	2	562	0.36%
2019/05/27	1	18.45	1	19.00	18.45	0	555	0.00%
2019/05/24	1	17.60	0	0.00	18.45	1	554	0.18%
2019/05/21	5	18.30	0	0.00	18.35	5	552	0.90%
2019/05/16	0	0.00	1	19.60	19.60	-1	528	-0.19%
2019/05/15	5	20.30	0	0.00	19.90	5	519	0.96%
2019/05/13	0	0.00	1	19.95	19.65	-1	503	-0.20%
2019/05/10	1	19.95	0	0.00	19.95	1	494	0.20%
2019/05/09	3	20.83	11	20.54	19.70	-8	480	-1.66%
2019/05/08	8	20.05	1	19.75	20.05	7	440	1.59%
2019/05/07	1	19.70	2	19.58	19.20	-1	429	-0.23%
2019/05/06	3	20.03	2	19.83	19.10	1	422	0.24%
2019/05/03	0	0.00	196	18.79	19.05	-196	394	-49.68%	大賣/鉅額交易
2019/05/02	1	18.85	1	18.60	18.85	0	384	0.00%
2019/04/30	1	18.65	0	0.00	18.65	1	378	0.26%
2019/04/29	0	0.00	6	18.80	18.00	-6	369	-1.63%
2019/04/26	0	0.00	5	18.65	18.80	-5	354	-1.41%
2019/04/24	0	0.00	5	19.07	19.05	-5	336	-1.48%
2019/04/23	1	19.00	2	19.15	19.00	-1	328	-0.30%
2019/04/22	0	18.60	2	18.70	18.60	-2	312	-0.64%
2019/04/18	1	18.20	0	0.00	18.20	1	302	0.33%
2019/04/17	1	18.40	0.4	18.25	18.25	0.6	275	0.21%
2019/04/16	4.4	16.91	32	17.00	17.05	-27.6	257	-10.70%
2019/04/15	0.1	16.80	3	16.85	16.90	-2.9	250	-1.15%
2019/04/12	3.9	16.60	22	16.72	16.60	-18.1	242	-7.46%
2019/04/11	40	17.05	16.6	16.86	16.95	23.4	234	9.97%
2019/04/10	6	16.80	2	17.10	17.00	4	224	1.78%
2019/04/09	3.6	16.48	5	16.60	16.70	-1.4	208	-0.67%
2019/04/08	10	15.58	9	15.97	16.00	1	186	0.54%
2019/04/03	25	15.00	1	14.75	14.90	24	167	14.37%
2019/04/02	5	15.30	36	15.38	14.85	-31	163	-18.93%
2019/04/01	177	13.95	16	14.41	14.70	161	134	120.13%	大買/鉅額交易
2019/03/29	0	13.30	1	13.60	13.40	-1	112	-0.89%
2019/03/28	0	13.30	0	0.00	13.40	0	112	0.00%
2019/03/27	0	13.50	1	13.65	13.55	-1	111	-0.89%
2019/03/26	0	13.20	0	0.00	13.30	0	108	0.00%
2019/03/25	0	13.40	0	0.00	13.40	0	107	0.00%
2019/03/22	3	13.33	3	13.03	13.40	0	105	0.00%
2019/03/21	3	12.80	1	12.95	12.85	2	100	1.99%
2019/03/19	0	12.80	0	0.00	12.90	0	101	0.00%
2019/03/18	0	12.80	3	12.95	12.85	-3	101	-2.96%
2019/03/15	0	0.00	10	12.90	12.85	-10	101	-9.88%
2019/03/14	4	12.85	0	0.00	13.00	4	99	4.00%
2019/03/13	0	13.15	0	0.00	13.10	0	101	0.00%
2019/03/11	0	13.00	0	0.00	13.10	0	106	0.00%
2019/03/07	1	13.15	0	0.00	13.15	1	113	0.88%
2019/03/05	0	14.90	0	0.00	13.50	0	118	0.00%
2019/02/22	1	13.30	1	13.45	13.60	0	120	0.00%
2019/02/20	0	13.30	0	0.00	13.40	0	116	0.00%
2019/02/19	12	13.38	5	13.38	13.55	7	119	5.85%
2019/02/15	0	12.90	0	0.00	13.00	0	111	0.00%
2019/02/14	0	13.25	1	13.10	13.25	-1	111	-0.89%
2019/01/30	0	12.80	0	0.00	12.95	0	110	0.00%
2019/01/28	0	13.10	5	13.11	13.20	-5	113	-4.42%
2019/01/24	1	12.85	0	0.00	12.95	1	121	0.83%
2019/01/23	0	0.00	0	13.10	12.90	0	121	0.00%
2019/01/22	0	13.20	0	0.00	13.10	0	122	0.00%
2019/01/21	5	12.90	0	0.00	13.10	5	122	4.07%
2019/01/16	6	12.88	0	0.00	12.90	6	126	4.76%
2019/01/11	0	12.90	10	13.00	13.00	-10	128	-7.81%
2019/01/10	0	13.50	0	0.00	13.20	0	126	0.00%
2019/01/08	0	0.00	5	13.12	13.00	-5	125	-3.97%
2019/01/03	0	12.60	0	0.00	12.65	0	132	0.00%