揚智 (3041)-永豐金-三重券商分點個股進出

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
20.75
漲跌
▼0.65
漲幅
-3.04%
成交量
841張
產業
上市半導體類股
375人加入追蹤

立即追蹤
本地時間:13:30

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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/05/23	0	0.00	1	21.00	20.75	-1	4,324	-0.02%
2024/05/22	0	0.00	1	21.30	21.40	-1	4,827	-0.02%
2024/05/17	0	20.95	0	0.00	20.95	0	7,026	0.00%
2024/05/13	0	20.60	0	0.00	20.70	0	7,407	0.00%
2024/05/10	4	19.75	1	20.00	20.15	3	7,626	0.04%
2024/05/09	10.1	20.52	5	20.50	20.70	5.1	7,726	0.07%
2024/05/03	2	23.00	0	0.00	23.00	2	7,895	0.03%
2024/05/02	5	23.81	1	23.25	23.35	4	7,937	0.05%
2024/04/30	1	23.00	0	0.00	23.00	1	7,987	0.01%
2024/04/29	0	0.00	2	22.00	22.00	-2	8,010	-0.02%
2024/04/25	3	22.08	0	22.00	22.15	3	8,077	0.04%
2024/04/24	0	0.00	3	21.60	21.75	-3	8,128	-0.04%
2024/04/23	3	21.18	0	0.00	21.30	3	8,181	0.04%
2024/04/22	1	20.91	3	20.97	20.80	-2	8,268	-0.02%
2024/04/19	2	21.40	4	21.75	21.90	-2	8,304	-0.02%
2024/04/17	0	0.00	3	22.20	22.85	-3	8,389	-0.04%
2024/04/15	0	0.00	3	22.75	22.60	-3	8,499	-0.04%
2024/04/11	2	23.28	2	23.50	23.40	0	8,614	0.00%
2024/04/02	3	23.95	2	23.75	23.75	1	8,885	0.01%
2024/04/01	5	24.20	5	24.10	24.05	0	9,086	0.00%
2024/03/29	1	23.65	0	0.00	23.60	1	9,274	0.01%
2024/03/28	5	23.55	1	23.80	23.60	4	9,415	0.04%
2024/03/27	4	24.10	1	23.90	23.90	3	9,453	0.03%
2024/03/26	1	24.20	2	24.10	24.40	-1	9,497	-0.01%
2024/03/25	2	24.60	3	24.55	24.25	-1	9,530	-0.01%
2024/03/22	9	24.03	9	24.47	24.50	0	9,580	0.00%
2024/03/21	12	24.63	15	24.54	25.00	-3	9,671	-0.03%
2024/03/20	3	23.33	1	23.35	23.35	2	9,864	0.02%
2024/03/19	93	21.37	97	21.36	21.25	-4	9,797	-0.04%
2024/03/18	3	22.05	60	22.05	22.05	-57	9,594	-0.59%
2024/03/15	3	24.50	0	0.00	24.50	3	9,738	0.03%
2024/03/13	22	27.25	21	28.10	27.20	1	10,309	0.01%
2024/03/12	20	28.31	18	28.40	28.30	2	11,489	0.02%
2024/03/11	18	28.61	16	28.55	28.60	2	12,085	0.02%
2024/03/08	19	28.59	16	29.55	28.55	3	12,203	0.02%
2024/03/07	24	29.29	23	29.98	29.25	1	12,354	0.01%
2024/03/06	17	30.01	16	30.39	30.00	1	13,096	0.01%
2024/03/05	26	30.74	10	31.22	30.40	16	13,174	0.12%
2024/03/04	35	31.43	43	31.62	31.45	-8	13,213	-0.06%
2024/03/01	9	31.38	18	31.48	31.35	-9	13,341	-0.07%
2024/02/29	6	31.22	7	31.28	31.20	-1	13,444	-0.01%
2024/02/27	15	31.37	11.5	32.15	31.40	3.5	13,667	0.03%
2024/02/26	2	32.00	1	32.05	32.10	1	14,115	0.01%
2024/02/23	63	32.87	15	33.05	31.45	48	15,061	0.32%
2024/02/22	8	32.39	96	32.50	32.25	-88	15,866	-0.55%
2024/02/21	103	32.03	38.3	32.13	31.45	64.7	15,756	0.41%	大買/
2024/02/20	48	32.59	71	32.45	32.00	-23	17,219	-0.13%
2024/02/19	27	29.35	32	30.85	31.25	-5	16,445	-0.03%
2024/02/16	4	27.56	15.3	27.97	28.45	-11.3	16,329	-0.07%
2024/02/15	0	26.25	3	26.00	25.90	-3	16,337	-0.02%
2024/02/05	7	26.82	14	26.63	26.15	-7	16,428	-0.04%
2024/02/01	15	27.73	10	28.25	27.40	5	16,723	0.03%
2024/01/31	4	26.40	11.5	26.92	26.35	-7.5	16,598	-0.05%
2024/01/30	12	25.63	13	25.84	25.90	-1	16,630	-0.01%
2024/01/29	19	26.64	11	26.26	26.45	8	16,548	0.05%
2024/01/26	13	27.20	8	27.35	27.10	5	16,496	0.03%
2024/01/25	8	27.25	0	0.00	27.25	8	16,521	0.05%
2024/01/24	10	27.90	2	28.15	27.85	8	16,540	0.05%
2024/01/23	9	27.74	7	28.52	27.80	2	16,617	0.01%
2024/01/22	1	27.35	5	27.33	27.45	-4	16,603	-0.02%
2024/01/19	0	27.59	0.5	27.50	27.20	-0.5	16,656	0.00%
2024/01/18	1	27.25	0	0.00	27.25	1	16,800	0.01%
2024/01/17	2	28.00	1	27.50	27.75	1	17,624	0.01%
2024/01/16	0	0.00	0.5	28.43	28.20	-0.5	18,543	0.00%
2024/01/15	5	28.77	6	28.59	28.75	-1	19,054	-0.01%
2024/01/12	8	27.79	2	27.45	27.45	6	19,686	0.03%
2024/01/10	0	0.00	1	28.50	28.00	-1	20,314	0.00%
2024/01/08	9	29.11	10	29.80	29.10	-1	20,190	0.00%
2024/01/05	13	29.36	0	0.00	29.90	13	20,124	0.06%
2024/01/04	4	29.75	9.3	30.37	29.75	-5.3	20,056	-0.03%
2024/01/03	1	30.50	0	0.00	30.60	1	19,977	0.01%
2024/01/02	30	30.75	31	30.91	30.75	-1	19,931	-0.01%
2023/12/28	4	31.66	4	31.51	31.45	0	19,827	0.00%
2023/12/27	7	32.39	12	32.17	32.05	-5	19,744	-0.03%
2023/12/26	8	32.26	2	31.78	31.75	6	19,591	0.03%
2023/12/25	109.3	32.85	83	31.86	31.15	26.3	19,366	0.14%	大買/
2023/12/22	0	31.05	0	0.00	31.55	0	19,148	0.00%
2023/12/21	3	30.52	1	30.95	30.40	2	18,982	0.01%
2023/12/20	2	31.10	1	31.25	31.30	1	18,904	0.01%
2023/12/19	7	30.71	3	30.55	30.80	4	18,817	0.02%
2023/12/18	2	31.55	1.9	31.18	31.10	0.1	18,722	0.00%
2023/12/15	43	31.89	41	32.85	31.75	2	18,612	0.01%
2023/12/14	136.3	33.94	21.2	33.11	32.85	115.1	18,407	0.63%	大買/鉅額交易
2023/12/13	8	32.06	7	32.00	32.10	1	17,757	0.01%
2023/12/12	26	32.32	24	31.83	31.95	2	17,668	0.01%
2023/12/11	57.6	32.59	56	33.02	32.55	1.6	17,455	0.01%
2023/12/08	17.4	33.22	19.8	33.40	33.00	-2.4	17,233	-0.01%
2023/12/07	112.5	33.65	105	33.04	32.50	7.5	16,637	0.05%	大買/大賣/
2023/12/06	10.3	32.56	32	33.05	33.55	-21.8	15,361	-0.14%
2023/12/05	8.2	30.70	10	30.36	30.50	-1.8	14,723	-0.01%
2023/12/04	13	30.62	20	30.89	30.50	-7	14,576	-0.05%
2023/12/01	31.3	32.58	13	33.01	31.60	18.3	14,336	0.13%
2023/11/30	4	31.45	3	31.80	31.60	1	13,494	0.01%
2023/11/29	27	31.56	25	31.75	31.80	2	13,345	0.01%
2023/11/28	2	31.63	6	31.96	31.75	-4	13,206	-0.03%
2023/11/27	13	32.12	11	31.51	31.35	2	12,953	0.02%
2023/11/24	19	32.81	9	32.01	32.80	10	12,690	0.08%
2023/11/22	18.1	33.04	23.5	33.34	32.70	-5.4	11,733	-0.05%
2023/11/21	32.5	32.65	12	31.71	31.80	20.5	10,657	0.19%
2023/11/20	1	29.65	1	31.15	32.35	0	9,444	0.00%
2023/11/17	110.2	28.93	113	29.30	29.45	-2.8	9,049	-0.03%	大買/大賣/
2023/11/16	0	0.00	17	28.75	29.00	-17	7,214	-0.24%
2023/11/15	4	25.36	24	25.23	26.40	-20	6,533	-0.31%
2023/11/14	2	23.83	2	23.95	24.00	0	6,253	0.00%
2023/11/13	2	23.55	3	23.70	24.00	-1	6,126	-0.02%
2023/11/10	19	23.80	13	23.61	23.60	6	5,984	0.10%
2023/11/09	12	25.05	8	24.92	24.75	4	5,704	0.07%
2023/11/08	5	26.68	0	0.00	26.60	5	5,455	0.09%
2023/11/07	9	27.25	3.4	27.20	27.75	5.6	5,347	0.10%
2023/11/06	3	24.83	5	24.97	25.25	-2	5,186	-0.04%
2023/11/03	7	24.34	0	0.00	24.05	7	5,143	0.14%
2023/11/02	2	25.80	2	25.73	25.30	0	5,097	0.00%
2023/11/01	4.2	24.35	1	24.90	25.00	3.2	5,043	0.06%
2023/10/31	5	25.71	1	24.50	23.80	4	4,977	0.08%
2023/10/30	1	26.75	2	26.60	26.40	-1	4,858	-0.02%
2023/10/27	3	27.35	0	0.00	26.85	3	4,818	0.06%
2023/10/26	2.2	26.51	0	0.00	27.80	2.2	4,753	0.05%
2023/10/25	2	26.50	7.2	26.83	27.35	-5.2	4,570	-0.11%
2023/10/24	91.2	26.02	85	25.76	24.90	6.2	3,707	0.17%
2023/10/23	3	26.47	7	26.58	27.00	-4	2,732	-0.15%
2023/10/20	156	24.17	149	23.77	24.55	7	2,164	0.32%	大買/大賣/
2023/10/19	47	20.97	47	21.13	22.35	0	1,449	0.00%
2023/10/18	0	0.00	4	20.30	20.35	-4	972	-0.41%
2023/10/16	0	0.00	3	18.20	18.10	-3	695	-0.43%
2023/09/25	1	18.15	0	0.00	18.30	1	798	0.13%
2023/09/19	0	0.00	2	19.00	18.55	-2	814	-0.25%
2023/09/12	0	0.00	5	18.20	18.20	-5	835	-0.60%
2023/09/06	1	18.60	0	0.00	18.60	1	851	0.12%
2023/08/30	0	18.20	0	0.00	18.05	0	833	0.00%
2023/08/24	0.1	17.75	0	0.00	17.40	0.1	827	0.01%
2023/08/22	0.1	17.50	0	0.00	17.20	0.1	853	0.01%
2023/08/17	0.1	17.50	0	0.00	17.40	0.1	1,075	0.00%
2023/08/15	0.1	17.20	0	0.00	17.10	0.1	1,083	0.00%
2023/08/11	0	17.85	0.1	17.85	17.70	-0.1	1,069	-0.01%
2023/07/24	0	18.75	0	0.00	18.10	0	1,020	0.00%
2023/07/20	0	19.05	0	0.00	18.85	0	1,035	0.00%
2023/07/18	0	19.30	0	0.00	19.10	0	1,043	0.00%
2023/07/13	0.1	18.45	0	0.00	18.30	0.1	997	0.01%
2023/07/10	0	18.90	0	0.00	18.80	0	1,006	0.00%
2023/07/07	0.1	19.30	0	0.00	18.85	0.1	1,018	0.00%
2023/06/28	1	18.85	0	0.00	18.85	1	1,032	0.10%
2023/06/20	0	19.85	0	0.00	19.75	0	1,015	0.00%
2023/06/19	0	19.80	0	0.00	19.80	0	1,027	0.00%
2023/06/16	0	0.00	1	19.85	19.70	-1	1,034	-0.10%
2023/06/01	1	19.75	1	19.90	19.85	0	1,066	0.00%
2023/05/30	2	20.20	2	20.35	20.20	0	1,041	0.00%
2023/05/26	3	19.28	3	19.50	19.35	0	998	0.00%
2023/05/24	1	20.75	0	0.00	20.35	1	951	0.11%
2023/05/22	0.1	18.69	0	0.00	18.70	0.1	799	0.01%
2023/05/18	0	18.60	0	0.00	18.45	0	795	0.01%
2023/05/15	0	18.20	0.1	18.40	18.05	-0.1	808	-0.01%
2023/05/12	0	18.45	0	0.00	18.50	0	816	0.00%
2023/05/11	0	18.80	0	0.00	18.50	0	827	0.00%
2023/05/10	0	18.90	0	0.00	18.70	0	864	0.00%
2023/05/09	0.1	19.22	0	0.00	18.85	0.1	867	0.01%
2023/05/08	0.1	19.65	0	0.00	19.30	0.1	877	0.01%
2023/05/05	0	19.60	0	0.00	19.55	0	992	0.00%
2023/05/04	0	19.50	0	0.00	19.45	0	1,144	0.00%
2023/05/03	0	19.70	0	0.00	19.40	0	1,145	0.00%
2023/05/02	0.1	19.95	0	0.00	19.70	0.1	1,153	0.01%
2023/04/28	0.1	19.85	0	0.00	19.65	0.1	1,159	0.01%
2023/04/26	0	19.15	0	0.00	19.30	0	1,152	0.00%
2023/04/25	0	19.80	0	0.00	19.15	0	1,144	0.00%
2023/04/24	1	19.90	0	0.00	19.75	1	1,123	0.09%
2023/04/18	0.1	21.15	0	0.00	21.15	0.1	1,097	0.00%
2023/04/17	0	21.20	0	0.00	21.10	0	1,098	0.00%
2023/04/13	1	21.06	0	0.00	21.05	1	1,087	0.10%
2023/04/12	0	21.63	0	0.00	21.65	0	1,066	0.00%
2023/04/11	0	21.10	0	0.00	21.20	0	1,055	0.00%
2023/04/10	0	21.05	0	0.00	21.05	0	1,054	0.00%
2023/03/29	0.1	21.20	0	21.05	21.10	0	1,039	0.00%
2023/03/23	1	22.15	7	21.74	21.60	-6	1,054	-0.57%
2023/03/22	3	21.47	6	21.70	21.45	-3	1,054	-0.28%
2023/03/21	0.1	21.08	0	0.00	21.25	0.1	1,045	0.01%
2023/03/20	0.1	20.55	0	0.00	20.75	0.1	1,051	0.00%
2023/03/17	0.1	20.45	0	0.00	20.35	0.1	1,052	0.01%
2023/03/16	0	0.00	0.2	20.28	20.10	-0.2	1,051	-0.01%
2023/03/15	1	20.90	0.3	20.77	20.50	0.7	1,051	0.07%
2023/03/14	0.2	20.58	0	0.00	20.50	0.2	1,054	0.02%
2023/03/13	2.1	20.38	0	0.00	20.65	2.1	1,057	0.19%
2023/03/10	3	21.42	1	21.20	21.25	2	1,049	0.19%
2023/03/09	4	22.24	0	0.00	22.00	4	1,039	0.38%
2023/03/08	0	0.00	0.1	22.15	22.25	-0.1	1,044	-0.01%
2023/02/20	0	0.00	1	22.35	22.60	-1	1,076	-0.09%
2023/02/16	1	21.70	0.5	21.69	21.90	0.6	1,083	0.05%
2023/02/15	1	21.50	0	0.00	21.50	1	1,091	0.09%
2023/02/03	1	23.00	2	22.93	23.05	-1	998	-0.10%
2023/02/02	0	0.00	6	23.17	23.25	-6	890	-0.67%
2023/02/01	0.1	21.50	0	0.00	21.55	0.1	740	0.02%
2023/01/30	0	0.00	1	20.80	21.00	-1	737	-0.14%
2023/01/13	1	20.30	0	0.00	20.30	1	745	0.13%
2023/01/12	1	21.00	0	0.00	20.50	1	749	0.14%
2023/01/11	0	0.00	1	21.30	21.05	-1	747	-0.13%
2023/01/10	0.1	20.88	0	0.00	20.95	0.1	742	0.01%
2023/01/09	0.1	20.65	0	0.00	20.70	0.1	744	0.01%
2023/01/06	0	20.30	0	0.00	20.60	0	765	0.01%
2023/01/05	1	20.55	0	0.00	20.20	1	811	0.12%
2023/01/03	0.1	20.44	0	0.00	20.60	0.1	825	0.01%
2022/12/29	0	20.60	0	0.00	20.65	0	827	0.00%
2022/12/23	1	21.10	1	21.10	21.10	0	854	0.00%
2022/12/22	1	21.20	0	0.00	21.05	1	861	0.12%
2022/12/16	0	0.00	1	21.75	21.30	-1	901	-0.11%
2022/12/15	1	22.20	0	0.00	22.20	1	895	0.11%
2022/12/12	1	22.00	1	21.70	21.80	0	890	0.00%
2022/12/05	0	0.00	1	22.25	22.05	-1	882	-0.11%
2022/11/30	1	21.10	0	0.00	21.50	1	885	0.11%
2022/11/29	0	0.00	14	20.63	20.90	-14	891	-1.57%
2022/11/28	0	0.00	7	20.85	20.95	-7	893	-0.78%
2022/11/25	0	0.00	9	20.58	20.55	-9	907	-0.99%
2022/11/24	0	0.00	7	20.85	20.90	-7	907	-0.77%
2022/11/21	0	0.00	4	20.64	20.60	-4	914	-0.44%
2022/11/18	0	0.00	2	20.60	20.70	-2	937	-0.21%
2022/11/15	0	0.00	2	19.70	19.80	-2	928	-0.22%
2022/11/14	2	19.15	0	0.00	19.45	2	932	0.21%
2022/11/03	0.1	18.52	0	0.00	18.70	0.1	1,058	0.01%
2022/11/01	0	0.00	1	18.20	18.25	-1	1,068	-0.09%
2022/10/31	2	18.00	0.3	18.02	17.95	1.7	1,077	0.16%
2022/10/28	0	17.80	0	0.00	17.35	0	1,077	0.00%
2022/10/27	0	0.00	1	18.10	18.05	-1	1,085	-0.09%
2022/10/26	0	17.80	0	0.00	17.75	0	1,096	0.00%
2022/10/25	0.1	17.85	10	17.75	17.80	-9.9	1,099	-0.90%
2022/10/24	1	18.10	0	0.00	17.90	1	1,107	0.09%
2022/10/21	0	17.60	0	0.00	17.10	0	1,110	0.00%
2022/10/19	0	18.25	0	0.00	18.00	0	1,134	0.00%
2022/10/17	0	18.20	0	0.00	18.20	0	1,176	0.00%
2022/10/14	0	18.05	0	0.00	18.00	0	1,221	0.00%
2022/10/06	1	20.50	0	0.00	20.50	1	1,561	0.06%
2022/09/30	1	19.85	0	0.00	20.10	1	1,586	0.06%
2022/09/29	1	19.75	1	19.65	19.55	0	1,598	0.00%
2022/09/23	0	21.55	0	0.00	21.50	0	1,610	0.00%
2022/09/20	0	0.00	4	22.15	22.10	-4	1,628	-0.25%
2022/09/19	5	22.05	11	22.20	22.10	-6	1,637	-0.37%
2022/09/14	2	22.55	0	0.00	22.75	2	1,650	0.12%
2022/09/13	1	22.95	8	23.10	22.95	-7	1,657	-0.42%
2022/09/12	0	0.00	1	23.00	23.00	-1	1,671	-0.06%
2022/09/05	0	0.00	1	24.00	23.70	-1	1,677	-0.06%
2022/08/26	0	0.00	1	26.00	25.65	-1	1,690	-0.06%
2022/08/22	0	25.15	0	0.00	24.80	0	1,658	0.00%
2022/08/18	11	25.91	4	25.96	25.80	7	1,647	0.42%
2022/08/17	5	25.55	0	0.00	25.60	5	1,651	0.30%
2022/08/15	0	0.00	8	25.34	25.30	-8	1,632	-0.49%
2022/08/12	5	25.27	0	0.00	25.05	5	1,598	0.31%
2022/08/11	0	0.00	1	24.55	24.40	-1	1,580	-0.06%
2022/08/03	0	0.00	1	23.65	23.45	-1	1,649	-0.06%
2022/07/27	4	24.20	0	25.95	24.45	4	1,703	0.23%
2022/07/22	1	25.05	0	0.00	24.80	1	1,716	0.06%
2022/07/21	1	24.30	12	24.89	25.05	-11	1,768	-0.62%
2022/07/20	9	25.07	2	25.40	24.50	7	1,738	0.40%
2022/07/19	6	24.40	0	0.00	24.30	6	1,685	0.36%
2022/07/18	5	25.40	0	0.00	24.95	5	1,672	0.30%
2022/07/14	0	0.00	1	22.80	23.10	-1	1,460	-0.07%
2022/07/12	1	21.80	0	0.00	21.95	1	1,517	0.07%
2022/07/07	0	0.00	1	22.45	22.70	-1	1,549	-0.06%
2022/07/06	1	21.50	0	0.00	21.45	1	1,553	0.06%
2022/06/30	0	0.00	2	23.60	22.95	-2	1,592	-0.13%
2022/06/21	2	24.80	0	0.00	25.75	2	1,965	0.10%
2022/06/14	0	0.00	30	26.50	27.25	-30	2,351	-1.28%
2022/06/10	0	0.00	6	28.31	28.35	-6	2,424	-0.25%
2022/06/09	1	29.05	10	29.05	29.05	-9	2,456	-0.37%
2022/06/01	1	29.20	0	0.00	29.10	1	2,627	0.04%
2022/05/31	5	29.20	0	0.00	29.25	5	2,655	0.19%
2022/05/30	2	29.20	0	0.00	29.10	2	2,686	0.07%
2022/05/19	0	0.00	38	29.00	29.45	-38	3,016	-1.26%
2022/05/18	5	28.95	0	0.00	29.00	5	3,096	0.16%
2022/05/10	0	0.00	1	27.55	27.95	-1	4,442	-0.02%
2022/05/06	0	0.00	0	28.25	27.95	0	4,680	0.00%
2022/05/05	0	0.00	0	28.45	28.30	0	4,757	0.00%
2022/05/04	0	27.25	0.6	27.15	27.15	-0.6	4,827	-0.01%
2022/04/22	1	28.80	0	0.00	28.60	1	6,040	0.02%
2022/04/21	2	29.65	0	0.00	29.55	2	6,135	0.03%
2022/04/14	2	31.10	0	0.00	30.95	2	7,199	0.03%
2022/04/13	0	0.00	1	31.70	31.60	-1	7,407	-0.01%
2022/04/11	1	31.20	0	0.00	31.05	1	8,090	0.01%
2022/04/08	0	0.00	1	32.30	32.90	-1	8,425	-0.01%
2022/04/07	1	32.10	0	0.00	32.00	1	8,957	0.01%
2022/04/06	0	0.00	3	32.93	33.15	-3	10,620	-0.03%
2022/03/30	0	0.00	7	34.36	34.05	-7	13,834	-0.05%
2022/03/29	16	34.08	17	33.65	33.50	-1	14,102	-0.01%
2022/03/28	11	35.00	2	34.90	35.00	9	14,709	0.06%
2022/03/25	10	34.60	9	34.40	34.40	1	15,730	0.01%
2022/03/24	2	34.65	0	0.00	34.60	2	16,371	0.01%
2022/03/23	5	35.10	2	35.35	34.95	3	16,647	0.02%
2022/03/22	4	34.25	2	34.15	34.05	2	16,885	0.01%
2022/03/21	10	34.41	5	34.21	33.70	5	16,884	0.03%
2022/03/18	8	33.49	8	33.79	34.10	0	16,919	0.00%
2022/03/17	2	32.90	4	33.54	33.50	-2	16,932	-0.01%
2022/03/16	0	0.00	10	32.30	31.65	-10	16,926	-0.06%
2022/03/14	1	32.60	2	32.95	33.15	-1	17,084	-0.01%
2022/03/11	10	32.82	15	32.87	32.75	-5	17,156	-0.03%
2022/03/10	9	32.33	9	32.53	32.70	0	17,224	0.00%
2022/03/09	5	30.95	12	31.36	31.55	-7	17,392	-0.04%
2022/03/08	3	30.70	3	31.32	30.20	0	17,524	0.00%
2022/03/07	6	31.33	2	31.05	31.00	4	17,583	0.02%
2022/03/04	5	32.97	6	33.23	32.55	-1	17,651	-0.01%
2022/03/03	3	32.98	0	0.00	32.95	3	17,787	0.02%
2022/03/02	1	32.65	1	32.95	33.15	0	17,964	0.00%
2022/03/01	0	0.00	3	32.48	33.20	-3	18,097	-0.02%
2022/02/25	5	31.41	9	31.65	31.60	-4	18,323	-0.02%
2022/02/24	7.1	31.43	7	31.09	30.75	0.1	18,735	0.00%
2022/02/22	5	32.86	5	32.46	32.30	0	19,718	0.00%
2022/02/21	1	33.40	4	33.55	33.55	-3	21,091	-0.01%
2022/02/18	12.1	34.13	4	34.48	34.05	8.1	22,449	0.04%
2022/02/17	3	34.17	17	33.95	33.75	-14	23,092	-0.06%
2022/02/16	42	34.90	2	35.10	35.00	40	23,287	0.17%
2022/02/15	54	35.33	12	35.08	34.90	42	23,019	0.18%
2022/02/14	8	39.29	5	38.62	38.75	3	22,629	0.01%
2022/02/11	6	39.51	9	39.11	39.80	-3	22,499	-0.01%
2022/02/10	5	38.16	21	38.10	38.40	-16	22,273	-0.07%
2022/02/09	3	37.82	1	38.00	38.80	2	22,115	0.01%
2022/02/08	0	0.00	3	36.83	37.30	-3	21,923	-0.01%
2022/02/07	1	35.70	0	0.00	36.05	1	21,854	0.00%
2022/01/26	7	34.96	1.1	35.48	34.70	5.9	21,781	0.03%
2022/01/25	2	36.75	2	35.83	35.50	0	21,700	0.00%
2022/01/24	9	35.92	7	36.31	36.30	2	21,606	0.01%
2022/01/21	10.1	38.83	4	38.55	37.80	6.1	21,502	0.03%
2022/01/20	13	39.17	46.1	39.38	40.35	-33.1	21,161	-0.16%
2022/01/19	1	36.50	3	37.62	37.85	-2	20,752	-0.01%
2022/01/18	11	38.01	1	37.95	37.20	10	20,681	0.05%
2022/01/17	0	0.00	5	37.33	37.30	-5	20,552	-0.02%
2022/01/14	8	36.08	7	36.12	35.95	1	20,443	0.00%
2022/01/13	15	36.97	5.2	36.95	37.10	9.8	20,335	0.05%
2022/01/12	1	37.75	2	37.50	37.45	-1	20,214	0.00%
2022/01/11	16	38.74	44.1	38.57	37.55	-28.1	20,073	-0.14%
2022/01/10	10	37.70	3	38.38	38.45	7	19,660	0.04%
2022/01/07	16	37.83	8.8	37.63	37.35	7.2	19,465	0.04%
2022/01/06	4.1	39.48	11	39.88	39.50	-6.9	19,166	-0.04%
2022/01/05	18	40.28	14	40.50	39.50	4	18,951	0.02%
2022/01/04	21	40.61	19	40.70	40.25	2	18,610	0.01%
2022/01/03	18.2	42.08	60	41.61	41.15	-41.8	18,251	-0.23%
2021/12/30	26.4	41.86	51	41.48	41.95	-24.6	17,911	-0.14%
2021/12/29	164.4	42.90	99	42.79	42.10	65.4	17,373	0.38%	大買/
2021/12/28	79.2	42.65	53	41.16	40.50	26.2	15,699	0.17%
2021/12/27	15	41.93	43.3	42.04	42.70	-28.3	14,005	-0.20%
2021/12/24	33	39.39	15	39.53	38.85	18	13,294	0.14%
2021/12/23	7	38.65	2.8	38.95	37.80	4.2	12,482	0.03%
2021/12/22	102	39.20	86	38.43	38.50	16	12,182	0.13%	大買/
2021/12/21	50	38.48	22	38.29	38.45	28	11,477	0.24%
2021/12/20	59	35.97	34.3	36.31	36.05	24.7	10,414	0.24%
2021/12/17	14	34.37	4	34.48	33.65	10	9,733	0.10%
2021/12/16	47	35.33	43	35.95	36.05	4	9,412	0.04%
2021/12/15	1	32.65	0.6	32.80	32.80	0.5	9,053	0.00%
2021/12/14	4	32.94	44	31.84	32.30	-40	9,050	-0.44%
2021/12/13	0	0.00	7	33.70	34.20	-7	8,968	-0.08%
2021/12/10	8	33.39	1	33.35	33.30	7	8,917	0.08%
2021/12/08	10	33.83	23	33.46	33.95	-13	8,733	-0.15%
2021/12/07	28	33.31	46	32.95	32.60	-18	8,647	-0.21%
2021/12/06	14.1	33.85	7	34.18	33.40	7.1	8,549	0.08%
2021/12/03	11	34.75	20	34.43	34.55	-9	8,465	-0.11%
2021/12/02	30	34.16	5.3	33.31	33.55	24.7	8,302	0.30%
2021/12/01	10.6	33.99	7	34.04	34.80	3.6	8,172	0.04%
2021/11/30	6	33.86	19	33.94	33.90	-13	8,102	-0.16%
2021/11/29	25	33.24	23	33.70	33.10	2	8,091	0.02%
2021/11/26	24	33.48	17.3	33.15	32.85	6.7	7,950	0.08%
2021/11/25	21	35.24	3	35.63	34.80	18	7,753	0.23%
2021/11/24	30	35.20	34	35.66	35.90	-4	7,591	-0.05%
2021/11/23	29.1	36.19	18	36.34	34.95	11.1	7,330	0.15%
2021/11/22	25	38.52	17	38.60	38.80	8	6,895	0.12%
2021/11/19	10	38.36	10	38.24	39.20	0	6,507	0.00%
2021/11/18	71.4	38.98	81	38.92	38.50	-9.6	5,837	-0.16%
2021/11/17	50	36.13	40.3	35.14	37.60	9.7	4,400	0.22%
2021/11/16	58	34.17	22	34.20	34.20	36	3,005	1.20%
2021/11/15	1	31.55	1	30.15	31.10	0	2,274	0.00%
2021/10/20	0	0.00	10	25.80	25.90	-10	2,822	-0.35%
2021/10/07	0	0.00	9	24.64	25.60	-9	4,935	-0.18%
2021/10/04	1	23.65	0	0.00	23.50	1	5,255	0.02%
2021/10/01	8	24.88	0	0.00	24.35	8	5,272	0.15%
2021/09/30	0	0.00	1	25.95	25.95	-1	5,252	-0.02%
2021/09/27	1	27.75	1	27.10	27.10	0	5,290	0.00%
2021/09/15	0	28.20	0	0.00	28.15	0	5,410	0.00%
2021/09/08	0	0.00	2	28.80	28.35	-2	5,440	-0.04%
2021/09/07	3	29.55	1	29.25	28.90	2	5,441	0.04%
2021/09/03	0	0.00	1	30.45	30.25	-1	5,398	-0.02%
2021/09/02	11	30.47	0	0.00	30.15	11	5,393	0.20%
2021/08/31	0	0.00	2	29.65	29.55	-2	5,288	-0.04%
2021/08/13	0	0.00	6	28.15	28.00	-6	5,211	-0.12%
2021/08/12	0	0.00	1	29.10	29.35	-1	5,205	-0.02%
2021/08/10	0	0.00	0.9	29.85	29.55	-0.9	5,218	-0.02%
2021/08/05	0	0.00	5	30.79	30.50	-5	5,237	-0.10%
2021/08/03	7	31.04	14	30.91	30.70	-7	5,392	-0.13%
2021/08/02	0	0.00	2	29.75	29.70	-2	5,327	-0.04%
2021/07/30	0	0.00	1	29.85	29.65	-1	5,358	-0.02%
2021/07/28	4	29.75	11	29.35	29.05	-7	5,426	-0.13%
2021/07/27	0	0.00	6	30.51	30.40	-6	5,510	-0.11%
2021/07/26	37	32.85	3	32.35	31.95	34	5,751	0.59%
2021/07/23	12	32.11	21	31.86	32.75	-9	5,687	-0.16%
2021/07/22	30	30.83	31	31.87	32.15	-1	5,445	-0.02%
2021/07/21	3	30.37	3	30.68	29.85	0	5,087	0.00%
2021/07/20	2	28.35	3	29.00	28.60	-1	4,914	-0.02%
2021/07/19	4	29.05	13	29.07	29.00	-9	4,937	-0.18%
2021/07/16	1	30.15	0	0.00	29.55	1	4,978	0.02%
2021/07/15	25.6	31.70	7	33.69	29.75	18.6	5,020	0.37%
2021/07/14	0	0.00	21	28.63	31.00	-21	4,303	-0.49%
2021/07/13	9	30.03	0	0.00	29.20	9	4,212	0.21%
2021/07/12	27	29.72	6	29.87	30.00	21	4,084	0.51%
2021/07/09	0	0.00	5	28.30	28.40	-5	3,924	-0.13%
2021/07/02	0	0.00	0.1	27.40	27.65	-0.1	4,392	0.00%
2021/06/24	1	28.35	3	28.10	28.50	-2	4,636	-0.04%
2021/06/22	5	26.61	5	26.30	26.25	0	4,483	0.00%
2021/06/17	0	0.00	1	27.20	27.50	-1	4,659	-0.02%
2021/06/16	1	26.85	0	0.00	26.75	1	4,700	0.02%
2021/06/15	2	27.25	2	27.50	27.55	0	4,734	0.00%
2021/06/09	0	0.00	2	27.05	27.00	-2	5,406	-0.04%
2021/06/08	0	0.00	3	26.35	26.65	-3	5,410	-0.06%
2021/06/07	1	25.70	0	0.00	26.40	1	5,427	0.02%
2021/06/04	6	27.22	2	26.30	26.30	4	5,450	0.07%
2021/06/03	0	0.00	1	27.40	27.20	-1	5,382	-0.02%
2021/06/02	1	26.60	0.2	27.55	26.90	0.8	5,431	0.02%
2021/06/01	0	0.00	4	26.74	27.30	-4	5,540	-0.07%
2021/05/31	0	0.00	19	26.47	26.50	-19	5,655	-0.34%
2021/05/28	17	26.11	0	0.00	26.05	17	5,667	0.30%
2021/05/25	2	25.50	0	0.00	25.40	2	5,697	0.04%
2021/05/24	1	24.20	1	24.50	24.85	0	5,695	0.00%
2021/05/18	2	22.48	0	0.00	22.65	2	5,860	0.03%
2021/05/17	4	20.69	0	0.00	20.60	4	5,872	0.07%
2021/05/12	0	0.00	4	23.49	22.95	-4	5,759	-0.07%
2021/05/11	0	0.00	7	26.76	25.50	-7	5,694	-0.12%
2021/05/06	2	28.00	0	0.00	27.60	2	5,592	0.04%
2021/05/04	6	28.73	14	29.51	28.95	-8	5,481	-0.15%
2021/05/03	11	32.80	0	0.00	31.50	11	5,347	0.21%
2021/04/29	0	0.00	3	35.00	35.00	-3	5,012	-0.06%
2021/04/28	3	32.30	5	32.26	31.85	-2	4,911	-0.04%
2021/04/27	11	31.65	11	31.77	31.35	0	4,868	0.00%
2021/04/26	5	31.63	13	32.11	31.50	-8	4,819	-0.17%
2021/04/23	27	31.78	26	31.85	31.45	1	4,781	0.02%
2021/04/22	10	31.52	0	0.00	30.20	10	4,736	0.21%
2021/04/21	0	0.00	34	31.56	31.75	-34	4,716	-0.72%
2021/04/19	6	29.93	4	29.85	30.00	2	4,658	0.04%
2021/04/16	1	30.15	1	30.50	30.25	0	4,789	0.00%
2021/04/15	6	30.04	5	30.05	30.45	1	4,835	0.02%
2021/04/14	3	29.82	27	29.35	29.75	-24	4,875	-0.49%
2021/04/13	23	31.20	14	31.37	30.65	9	4,971	0.18%
2021/04/12	5	31.74	0	0.00	31.40	5	5,074	0.10%
2021/04/09	19	32.03	18	31.83	31.45	1	5,308	0.02%
2021/04/08	13.5	32.34	56	32.00	32.50	-42.5	5,258	-0.81%
2021/04/07	7	31.51	6	31.63	31.55	1	5,053	0.02%
2021/04/06	5	31.00	0	0.00	30.80	5	4,980	0.10%
2021/04/01	2	30.10	2	30.50	30.55	0	5,039	0.00%
2021/03/31	0	0.00	32	30.42	30.25	-32	5,029	-0.64%
2021/03/29	1	29.65	0	0.00	29.50	1	5,081	0.02%
2021/03/24	17	29.68	0	0.00	29.55	17	5,198	0.33%
2021/03/23	4	29.96	0	0.00	29.80	4	5,216	0.08%
2021/03/22	70	30.90	30	30.85	30.75	40	5,186	0.77%
2021/03/19	7	30.10	0	0.00	30.15	7	5,115	0.14%
2021/03/17	6	29.95	4	30.13	29.85	2	5,176	0.04%
2021/03/16	15	31.58	25	31.47	31.05	-10	5,162	-0.19%
2021/03/15	1	29.35	3	30.27	30.65	-2	4,861	-0.04%
2021/03/09	2	26.90	0	0.00	26.75	2	5,271	0.04%
2021/03/08	1	28.05	3.8	28.01	27.60	-2.8	5,408	-0.05%
2021/03/05	12	29.13	12	28.83	28.50	0	5,581	0.00%
2021/03/04	1.1	28.70	8	28.73	28.60	-6.9	5,586	-0.12%
2021/03/03	4	27.50	0	0.00	27.85	4	5,597	0.07%
2021/02/26	2	28.50	0	0.00	28.45	2	6,243	0.03%
2021/02/25	0	0.00	5	28.80	28.40	-5	6,738	-0.07%
2021/02/24	22.1	29.31	0	0.00	28.65	22.1	7,997	0.28%
2021/02/22	16	29.02	1	29.00	28.90	15	9,334	0.16%
2021/02/17	1	27.60	1	27.85	28.20	0	9,364	0.00%
2021/01/29	1	26.25	0	0.00	25.65	1	9,685	0.01%
2021/01/28	2	26.70	0	0.00	26.60	2	9,714	0.02%
2021/01/27	1	27.10	0	0.00	27.40	1	9,929	0.01%
2021/01/26	5	27.70	0	0.00	27.20	5	10,009	0.05%
2021/01/21	0	0.00	1	27.10	26.90	-1	10,427	-0.01%
2021/01/20	4	27.54	32	27.09	26.80	-28	10,967	-0.26%
2021/01/15	7	28.79	0	0.00	28.60	7	12,225	0.06%
2021/01/13	3	28.83	0	0.00	28.80	3	12,598	0.02%
2021/01/12	0	0.00	1	28.40	28.35	-1	12,580	-0.01%
2021/01/11	11	29.08	15	29.02	29.10	-4	12,496	-0.03%
2021/01/08	4	30.25	0	0.00	30.45	4	12,341	0.03%
2021/01/06	4	30.85	15	31.17	30.40	-11	12,229	-0.09%
2021/01/05	12	32.58	10	32.42	32.35	2	12,069	0.02%
2021/01/04	10	32.20	53.6	32.79	33.50	-43.6	12,059	-0.36%
2020/12/30	53	31.98	1	31.60	31.55	52	11,785	0.44%
2020/12/29	0	0.00	1	30.85	30.60	-1	11,705	-0.01%
2020/12/28	2	31.63	0	0.00	31.45	2	11,649	0.02%
2020/12/25	1	31.50	0	0.00	31.60	1	11,527	0.01%
2020/12/24	3	31.20	48	31.60	31.30	-45	11,481	-0.39%
2020/12/23	0	0.00	2	31.30	31.10	-2	11,414	-0.02%
2020/12/21	0	0.00	1	30.40	30.50	-1	11,318	-0.01%
2020/12/18	0	0.00	10	30.85	30.30	-10	11,252	-0.09%
2020/12/17	0	0.00	13	31.17	30.40	-13	11,232	-0.12%
2020/12/16	0	0.00	5	30.55	30.50	-5	11,203	-0.04%
2020/12/15	3	30.17	0	0.00	30.10	3	11,195	0.03%
2020/12/14	0	0.00	6	31.50	31.10	-6	11,158	-0.05%
2020/12/11	22	30.71	2	30.40	30.75	20	11,187	0.18%
2020/12/10	4	31.74	18	31.67	31.80	-14	11,294	-0.12%
2020/12/09	30	32.32	4	32.44	32.25	26	11,269	0.23%
2020/12/08	15	32.19	3	32.30	32.35	12	11,115	0.11%
2020/12/07	3	30.38	3	30.40	30.35	0	10,796	0.00%
2020/12/04	1	30.80	9	31.05	30.90	-8	10,693	-0.07%
2020/12/03	1	31.00	6	31.29	30.70	-5	10,603	-0.05%
2020/12/02	65	31.29	0	0.00	31.00	65	10,529	0.62%
2020/12/01	5	31.38	6	32.04	32.30	-1	10,377	-0.01%
2020/11/30	4	31.33	2	30.95	30.80	2	10,174	0.02%
2020/11/27	2	30.88	2	31.25	31.60	0	10,085	0.00%
2020/11/26	12	31.86	15	31.60	31.60	-3	9,960	-0.03%
2020/11/25	126	32.57	130	32.52	32.90	-4	9,749	-0.04%	大買/大賣/
2020/11/24	111	33.97	186	34.19	32.35	-75	9,307	-0.81%	大買/大賣/
2020/11/23	409	35.43	565	35.61	34.45	-156	8,807	-1.77%	大買/大賣/鉅額交易
2020/11/20	262	34.09	42	34.30	34.25	220	7,540	2.92%	大買/鉅額交易
2020/11/19	33	31.01	6	32.05	32.05	27	6,443	0.42%
2020/11/18	1	29.15	1	29.35	29.15	0	6,167	0.00%
2020/11/17	2	29.08	1	28.55	28.85	1	6,083	0.02%
2020/11/16	2	28.00	0	0.00	28.10	2	6,065	0.03%
2020/11/13	0	0.00	1	27.60	27.75	-1	6,086	-0.02%
2020/11/12	17	28.52	15	28.18	27.65	2	6,186	0.03%
2020/11/11	1	27.55	0	0.00	27.25	1	6,147	0.02%
2020/11/10	14	27.54	0	0.00	27.50	14	6,138	0.23%
2020/11/09	3	28.55	3	28.18	28.30	0	6,107	0.00%
2020/11/05	1	29.00	0	0.00	28.75	1	6,016	0.02%
2020/11/04	13	29.24	13	29.31	28.55	0	5,975	0.00%
2020/11/03	10	28.90	0	0.00	28.90	10	5,809	0.17%
2020/10/30	3	30.05	3	30.27	28.85	0	5,835	0.00%
2020/10/29	0	0.00	3	30.10	30.25	-3	5,724	-0.05%
2020/10/28	12	30.80	20	30.75	29.60	-8	5,549	-0.14%
2020/10/26	16	29.22	5	29.08	29.60	11	4,874	0.23%
2020/10/23	0	0.00	11	28.01	28.15	-11	4,240	-0.26%
2020/10/22	4	26.86	3	26.00	25.60	1	4,063	0.02%
2020/10/21	0	0.00	4	26.60	27.20	-4	4,189	-0.10%
2020/10/20	1	25.00	0	0.00	24.75	1	4,601	0.02%
2020/10/12	12	24.95	1	25.00	24.80	11	5,011	0.22%
2020/09/18	1	25.20	0	0.00	25.45	1	7,721	0.01%
2020/09/17	0	0.00	1	25.55	25.15	-1	7,869	-0.01%
2020/09/16	1	25.10	1	25.60	25.10	0	8,419	0.00%
2020/09/15	1	26.65	0	0.00	26.25	1	8,361	0.01%
2020/09/11	1	24.30	0	0.00	24.20	1	8,199	0.01%
2020/09/03	0	0.00	4	24.73	24.70	-4	8,335	-0.05%
2020/08/27	0	0.00	8	24.93	24.45	-8	8,356	-0.10%
2020/08/21	3	24.35	1	24.05	24.60	2	8,555	0.02%
2020/08/20	2	26.00	0	0.00	23.85	2	8,522	0.02%
2020/08/19	2	26.20	2	26.45	26.00	0	8,427	0.00%
2020/08/18	3	26.30	1	26.45	26.20	2	8,396	0.02%
2020/08/17	1	28.50	0	0.00	28.40	1	8,285	0.01%
2020/08/14	2	27.60	0	0.00	27.80	2	8,243	0.02%
2020/08/12	0	0.00	4	26.83	26.90	-4	8,265	-0.05%
2020/08/11	0	0.00	4	27.23	26.80	-4	8,280	-0.05%
2020/08/07	1	28.50	1	28.90	28.10	0	8,298	0.00%
2020/08/06	5	30.22	1	30.30	28.65	4	8,263	0.05%
2020/08/04	1	28.20	10	28.35	27.90	-9	8,049	-0.11%
2020/07/30	10	28.30	0	0.00	28.30	10	8,029	0.12%
2020/07/29	2	26.50	0	0.00	27.25	2	7,957	0.03%
2020/07/28	3	29.05	8	28.71	27.40	-5	7,841	-0.06%
2020/07/27	10	31.54	16	32.01	30.40	-6	7,617	-0.08%
2020/07/24	20	31.80	34	31.47	32.10	-14	7,181	-0.19%
2020/07/23	10	29.18	4	29.03	29.20	6	6,628	0.09%
2020/07/22	20	29.60	2	29.55	29.60	18	6,567	0.27%
2020/07/20	2	26.20	2	27.60	27.45	0	6,394	0.00%
2020/07/15	0	0.00	2	28.25	27.50	-2	6,347	-0.03%
2020/07/14	1	28.65	0	0.00	27.90	1	6,334	0.02%
2020/07/13	1	27.80	13	27.17	29.60	-12	6,287	-0.19%
2020/07/10	1	29.00	5	28.90	28.95	-4	6,155	-0.06%
2020/07/09	6	31.58	7	31.80	31.40	-1	6,083	-0.02%
2020/07/08	3	33.28	8	34.06	33.00	-5	5,942	-0.08%
2020/07/07	22	33.96	23	34.29	34.20	-1	5,589	-0.02%
2020/07/06	15	31.03	7	31.31	32.15	8	4,892	0.16%
2020/07/03	7	28.86	2	28.83	29.25	5	4,582	0.11%
2020/07/01	0	0.00	1	24.20	24.20	-1	3,952	-0.03%
2020/06/30	3	22.55	0	0.00	22.00	3	3,806	0.08%
2020/06/29	4	23.75	1	23.45	23.60	3	3,652	0.08%
2020/06/24	4	23.84	3	24.08	23.80	1	3,517	0.03%
2020/06/23	6	23.94	19	24.31	23.65	-13	3,383	-0.38%
2020/06/22	0	0.00	2	22.95	22.95	-2	2,833	-0.07%
2020/06/18	9	18.95	1	18.85	19.00	8	2,799	0.29%
2020/06/17	0	0.00	1	18.10	18.10	-1	2,732	-0.04%
2020/06/12	0	0.00	1	17.50	18.00	-1	2,825	-0.04%
2020/06/11	0	0.00	3	18.35	17.75	-3	2,856	-0.11%
2020/06/10	1	17.80	4	17.68	17.60	-3	2,822	-0.11%
2020/06/09	0	0.00	0.3	17.65	17.80	-0.3	2,916	-0.01%
2020/06/05	0	0.00	1	18.00	17.80	-1	3,493	-0.03%
2020/06/04	0	0.00	1	18.10	17.75	-1	3,498	-0.03%
2020/06/02	5	18.16	1	17.95	18.00	4	3,450	0.12%
2020/06/01	1	17.85	4	17.74	18.10	-3	3,347	-0.09%
2020/05/22	0	0.00	9	17.09	16.65	-9	3,428	-0.26%
2020/05/21	1	17.05	2	17.20	17.00	-1	3,421	-0.03%
2020/05/20	2	17.20	0	0.00	17.05	2	3,413	0.06%
2020/05/19	0	0.00	4	16.80	17.00	-4	3,382	-0.12%
2020/05/18	4	16.80	0	0.00	16.80	4	3,366	0.12%
2020/05/14	1	17.15	0	0.00	16.50	1	3,236	0.03%
2020/05/13	0	0.00	2	16.85	17.05	-2	3,205	-0.06%
2020/05/12	1	16.35	0	0.00	16.20	1	3,189	0.03%
2020/05/11	1	16.70	0	0.00	16.65	1	3,177	0.03%
2020/05/07	0	0.00	4	16.50	16.85	-4	3,161	-0.13%
2020/05/06	4	16.95	0	0.00	16.25	4	3,159	0.13%
2020/05/05	0	0.00	1	15.80	15.85	-1	3,111	-0.03%
2020/05/04	1	15.60	0	0.00	15.50	1	3,150	0.03%
2020/04/22	0	0.00	0.5	14.60	14.60	-0.5	3,193	-0.02%
2020/04/21	60	15.10	62	14.76	14.45	-2	3,198	-0.06%
2020/04/16	10	14.40	0	0.00	14.55	10	3,171	0.32%
2020/04/14	0	0.00	1	13.90	14.25	-1	3,270	-0.03%
2020/04/10	1	14.00	0	0.00	14.05	1	3,200	0.03%
2020/04/09	0	13.80	3	13.75	13.70	-3	3,206	-0.09%
2020/04/06	3	12.80	0	0.00	12.95	3	3,132	0.10%
2020/03/30	0	12.45	0	0.00	12.45	0	3,156	0.00%
2020/03/20	0	12.35	0	0.00	12.35	0	3,270	0.00%
2020/03/16	0	0.00	1	15.05	14.30	-1	3,185	-0.03%
2020/03/13	0	0.00	2	15.83	15.80	-2	3,098	-0.06%
2020/03/12	2.1	17.92	2	18.23	17.50	0.1	2,996	0.00%
2020/03/11	2	18.53	1	18.85	18.20	1	2,638	0.04%
2020/03/09	0	0.00	0	17.35	17.35	0	2,341	0.00%
2020/03/06	0	0.00	10	18.15	18.05	-10	2,318	-0.43%
2020/03/04	1	18.05	0	0.00	17.95	1	2,281	0.04%
2020/02/26	0	0.00	55	18.33	17.75	-55	2,319	-2.37%
2020/02/25	55	18.07	0	0.00	18.00	55	2,239	2.46%
2020/02/24	0	0.00	1	17.70	17.75	-1	2,263	-0.04%
2020/02/06	1	16.25	0	0.00	16.55	1	2,710	0.04%
2020/02/05	10	16.65	0	0.00	16.20	10	2,852	0.35%
2020/02/03	10	14.80	0	0.00	14.90	10	2,965	0.34%
2020/01/30	2	16.50	0	0.00	16.40	2	3,109	0.06%
2020/01/20	10	18.35	0	0.00	18.20	10	3,153	0.32%
2020/01/06	0	17.35	1.9	17.38	17.35	-1.9	4,967	-0.04%
2020/01/02	0	0.00	7	18.00	18.00	-7	5,705	-0.12%
2019/12/18	10	19.05	10	18.75	18.85	0	9,385	0.00%
2019/12/17	17	19.31	1	19.05	19.20	16	9,449	0.17%
2019/12/10	0.9	17.85	0	0.00	17.90	0.9	9,626	0.01%
2019/12/04	0.2	17.95	0	0.00	17.95	0.2	10,172	0.00%
2019/11/26	0	0.00	0.3	19.10	19.10	-0.3	10,760	0.00%
2019/11/12	10	17.45	10	17.43	17.35	0	11,057	0.00%
2019/11/11	0.1	17.10	0	0.00	17.10	0.1	11,095	0.00%
2019/11/05	1	18.95	1	19.10	18.90	0	11,211	0.00%
2019/10/18	0	0.00	1	13.35	13.40	-1	11,359	-0.01%
2019/10/14	3	13.67	0	0.00	13.60	3	12,085	0.02%
2019/10/08	3	14.17	0	0.00	14.10	3	12,546	0.02%
2019/10/07	14	14.60	14	14.61	14.30	0	12,384	0.00%
2019/10/04	80	13.85	80	13.94	14.00	0	11,820	0.00%
2019/10/03	122	13.86	120	13.88	13.70	2	11,663	0.02%	大買/大賣/
2019/10/02	158	13.57	158	13.51	14.00	0	11,503	0.00%	大買/大賣/
2019/10/01	110	13.72	110	13.79	13.50	0	11,294	0.00%	大買/大賣/
2019/09/27	130	13.55	130	13.98	13.45	0	11,058	0.00%	大買/大賣/
2019/09/26	46	14.18	45	14.18	14.25	1	10,717	0.01%
2019/09/25	76	14.23	81	14.48	14.50	-5	10,322	-0.05%
2019/09/24	172	14.80	174	14.21	14.30	-2	9,829	-0.02%	大買/大賣/
2019/09/23	92	13.30	95	13.63	14.00	-3	8,719	-0.03%
2019/09/20	0	0.00	6	12.85	12.85	-6	7,590	-0.08%
2019/09/12	0	0.00	1	11.50	11.40	-1	6,679	-0.01%
2019/09/11	0	0.00	11	11.30	11.35	-11	6,622	-0.17%
2019/09/10	1	11.45	0	0.00	11.35	1	6,614	0.02%
2019/09/06	1	11.70	0	0.00	11.70	1	6,571	0.02%
2019/09/05	0.2	11.75	0	0.00	11.75	0.2	6,568	0.00%
2019/08/29	21	11.78	20	12.05	11.70	1	6,326	0.02%
2019/08/21	10	12.00	0	0.00	11.65	10	5,538	0.18%
2019/08/12	0	0.00	3	11.95	11.80	-3	4,881	-0.06%
2019/08/08	1	10.20	0	0.00	11.05	1	4,652	0.02%
2019/07/29	5	11.55	0	0.00	11.50	5	4,347	0.12%
2019/07/23	0	0.00	1	12.10	11.75	-1	4,095	-0.02%
2019/07/22	0	0.00	14	12.39	12.20	-14	3,954	-0.35%
2019/07/19	0	0.00	3	12.40	12.50	-3	3,741	-0.08%
2019/07/18	10	12.40	0	0.00	11.90	10	3,469	0.29%
2019/07/16	1	11.00	9	11.00	11.20	-8	2,851	-0.28%
2019/07/15	18	10.67	4	10.55	11.10	14	2,618	0.53%
2019/07/12	8	9.94	8	10.06	10.20	0	2,193	0.00%
2019/07/09	0	0.00	3	9.18	9.17	-3	1,788	-0.17%
2019/06/25	0	0.00	2	9.17	9.16	-2	1,843	-0.11%
2019/06/14	2	10.05	0	0.00	9.66	2	2,225	0.09%
2019/06/11	0	0.00	1	9.35	9.29	-1	1,912	-0.05%
2019/05/27	1	9.45	0	0.00	9.27	1	1,905	0.05%
2019/05/23	1	8.80	0	0.00	8.91	1	1,951	0.05%
2019/05/15	1	9.53	0	0.00	9.53	1	2,091	0.05%
2019/05/14	1	9.11	3	9.00	9.69	-2	2,084	-0.10%
2019/05/02	0	0.00	5	10.52	10.50	-5	1,889	-0.26%
2019/04/30	1	10.80	0	0.00	10.80	1	1,762	0.06%
2019/04/26	0	0.00	1	12.60	12.05	-1	1,724	-0.06%
2019/04/22	1	12.50	0	0.00	12.50	1	1,691	0.06%
2019/04/10	2.7	13.37	1	13.35	13.35	1.7	1,842	0.09%
2019/04/01	1	13.55	0	0.00	13.35	1	1,765	0.06%
2019/03/25	3	14.10	0	0.00	13.65	3	1,506	0.20%
2019/03/22	0	0.00	1	13.15	13.90	-1	1,391	-0.07%
2019/03/20	1	12.60	0	0.00	12.70	1	1,262	0.08%
2019/03/15	0	12.50	0	0.00	12.40	0	1,271	0.00%
2019/02/26	0.3	12.60	0	0.00	12.60	0.3	1,351	0.02%
2019/02/22	6	12.85	13	12.97	12.90	-7	1,320	-0.53%
2019/02/21	10	12.68	6	12.50	12.95	4	1,247	0.32%
2019/02/19	5	12.65	5	12.70	12.60	0	1,182	0.00%
2019/02/15	0	0.00	1	11.60	11.65	-1	1,069	-0.09%
2019/02/13	1	11.75	0	0.00	11.65	1	1,086	0.09%
2019/01/09	2	11.80	0	0.00	11.75	2	1,115	0.18%
2018/12/26	0	0.00	1	11.40	11.00	-1	906	-0.11%
2018/12/25	0	0.00	3	11.15	11.30	-3	905	-0.33%
2018/12/18	0	0.00	1	11.70	11.95	-1	901	-0.11%
2018/12/17	0	0.00	6	12.00	11.85	-6	895	-0.67%
2018/12/14	1	12.40	0	0.00	12.20	1	879	0.11%
2018/12/11	1	12.40	0	0.00	12.10	1	775	0.13%
2018/11/30	0	0.00	1	11.50	11.50	-1	666	-0.15%
2018/11/29	4	12.10	0	0.00	11.55	4	661	0.60%
2018/11/23	0	0.00	1	10.40	10.30	-1	597	-0.17%
2018/11/20	0	10.40	0	0.00	10.50	0	590	0.00%
2018/11/06	1	10.05	0	0.00	9.98	1	563	0.18%
2018/10/19	1	10.30	0	0.00	10.35	1	548	0.18%
2018/10/12	1	10.00	0	0.00	10.25	1	567	0.18%
2018/10/11	0	0.00	1	10.75	10.75	-1	581	-0.17%
2018/10/08	0	0.00	1	12.05	12.00	-1	580	-0.17%
2018/09/28	1	12.50	1	12.55	12.60	0	675	0.00%
2018/09/14	1	12.00	0	0.00	12.00	1	1,217	0.08%
2018/09/12	2	11.65	0	0.00	11.65	2	1,302	0.15%
2018/09/11	0	0.00	10	11.60	11.90	-10	1,312	-0.76%
2018/09/10	0	0.00	6	12.18	11.70	-6	1,395	-0.43%
2018/09/07	1	13.00	0	0.00	12.50	1	1,391	0.07%
2018/09/06	10	13.15	0	0.00	13.00	10	1,384	0.72%
2018/08/31	1	13.20	0	0.00	13.30	1	1,564	0.06%
2018/08/30	0	0.00	10	13.30	13.30	-10	1,601	-0.62%
2018/07/23	1	13.95	0	0.00	13.85	1	1,973	0.05%
2018/07/13	0	0.00	0.1	14.80	14.70	-0.1	1,946	0.00%
2018/07/05	3	15.10	0	0.00	15.10	3	1,923	0.16%
2018/07/03	0	0.00	1	16.45	16.40	-1	1,914	-0.05%
2018/07/02	1	16.55	3	16.60	16.45	-2	1,871	-0.11%
2018/06/27	9	16.78	1	16.55	16.40	8	1,795	0.45%
2018/06/26	0	0.00	100	16.08	16.70	-100	1,615	-6.19%
2018/06/25	0	15.70	0	0.00	15.70	0	1,550	0.00%
2018/06/21	0	0.00	50	16.10	15.85	-50	1,529	-3.27%
2018/06/19	1	15.70	0	0.00	15.50	1	1,510	0.07%
2018/06/13	1	15.90	0	0.00	15.60	1	1,458	0.07%
2018/06/12	2	15.78	5	15.92	16.10	-3	1,440	-0.21%
2018/06/11	2	15.40	0	0.00	16.10	2	1,408	0.14%
2018/06/06	6	15.61	5	15.63	15.70	1	1,356	0.07%
2018/05/28	1	14.50	0	0.00	14.45	1	1,261	0.08%
2018/05/22	0	0.00	1	14.70	14.50	-1	1,228	-0.08%
2018/05/08	0	0.00	1	14.00	14.25	-1	1,452	-0.07%
2018/04/24	1	14.15	1	14.00	13.85	0	2,308	0.00%
2018/04/20	2	14.50	0	0.00	14.40	2	2,423	0.08%
2018/04/16	0	0.00	1	14.45	14.60	-1	2,454	-0.04%
2018/04/09	1	15.05	0	0.00	14.70	1	2,514	0.04%
2018/03/23	1	15.50	1	15.50	15.50	0	2,535	0.00%
2018/03/15	21	16.40	0	0.00	16.25	21	2,708	0.78%
2018/03/13	30	16.45	0	0.00	16.50	30	2,736	1.10%
2018/03/12	50	16.60	0	0.00	16.50	50	2,734	1.83%
2018/03/09	0	16.90	1	17.40	17.00	-1	2,732	-0.04%
2018/03/08	50	17.00	0	0.00	17.00	50	2,705	1.85%
2018/03/07	0	0.00	2	16.40	16.35	-2	2,684	-0.07%
2018/03/06	0	0.00	4	16.40	16.35	-4	2,739	-0.15%
2018/03/05	10	16.70	8	16.33	16.25	2	2,881	0.07%
2018/03/01	0	0.00	2	16.70	16.75	-2	2,948	-0.07%
2018/02/27	0	0.00	4	16.75	16.50	-4	2,972	-0.13%
2018/02/26	0	0.00	11	16.61	16.65	-11	2,998	-0.37%
2018/02/23	1	16.60	0	0.00	16.60	1	3,066	0.03%
2018/02/21	15	16.09	2	16.10	16.15	13	3,244	0.40%
2018/02/12	2	15.60	0	0.00	15.60	2	3,391	0.06%
2018/02/06	2	15.75	0	0.00	16.10	2	3,581	0.06%
2018/01/31	15	18.10	0	0.00	18.25	15	4,140	0.36%
2018/01/30	1	18.70	0	0.00	18.25	1	4,157	0.02%
2018/01/29	2	18.65	0	0.00	18.50	2	4,104	0.05%
2018/01/26	2	19.10	5	18.93	19.05	-3	4,072	-0.07%
2018/01/25	0	0.00	25	19.50	19.15	-25	4,038	-0.62%
2018/01/23	0	0.00	1	18.30	18.25	-1	3,852	-0.03%
2018/01/18	15	18.43	1	18.75	18.20	14	4,325	0.32%
2018/01/17	5	18.00	7	18.16	18.05	-2	4,223	-0.05%
2018/01/05	0	0.00	1	17.35	17.50	-1	4,518	-0.02%
2018/01/04	4	17.40	0	0.00	17.50	4	4,645	0.09%
2018/01/02	0	0.00	3	17.00	17.25	-3	4,582	-0.07%