揚智 (3041)-中國信託-永康券商分點個股進出

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
20.80
漲跌
▼1.10
漲幅
-5.02%
成交量
1,574張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

揚智 (3041)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/04/19	0.1	22.00	0	0.00	21.90	0.1	8,304	0.00%
2024/04/18	0	0.00	1	22.40	22.50	-1	8,345	-0.01%
2024/04/17	0	0.00	1	22.70	22.85	-1	8,389	-0.01%
2024/04/16	1	21.50	4	21.50	21.80	-3	8,464	-0.04%
2024/04/12	0	0.00	1	23.45	23.45	-1	8,551	-0.01%
2024/04/11	0	0.00	10	23.35	23.40	-10	8,614	-0.12%
2024/04/10	0	0.00	2	23.68	23.70	-2	8,640	-0.02%
2024/04/09	1	23.20	0	0.00	23.35	1	8,670	0.01%
2024/04/08	2	23.55	0	0.00	23.45	2	8,678	0.02%
2024/04/03	2	23.75	7	23.75	23.75	-5	8,746	-0.06%
2024/04/01	3	24.18	18	24.15	24.05	-15	9,086	-0.17%
2024/03/29	0	0.00	4	24.00	23.60	-4	9,274	-0.04%
2024/03/28	5	23.57	3	23.70	23.60	2	9,415	0.02%
2024/03/27	0	0.00	2	24.15	23.90	-2	9,453	-0.02%
2024/03/26	22	24.42	6	24.14	24.40	16	9,497	0.17%
2024/03/25	0	0.00	14	24.34	24.25	-14	9,530	-0.15%
2024/03/22	20	24.44	17	24.46	24.50	3	9,580	0.03%
2024/03/21	26	24.15	12	24.52	25.00	14	9,671	0.14%
2024/03/20	1	23.20	6	23.05	23.35	-5	9,864	-0.05%
2024/03/19	15	21.22	17	21.02	21.25	-2	9,797	-0.02%
2024/03/18	1	22.05	0.3	22.05	22.05	0.7	9,594	0.01%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	0	0.00	2	27.25	27.20	-2	10,309	-0.02%
2024/03/12	2	28.60	2	28.40	28.30	0	11,489	0.00%
2024/03/11	2	28.68	0	0.00	28.60	2	12,085	0.02%
2024/03/08	4	29.04	0	0.00	28.55	4	12,203	0.03%
2024/03/07	1	29.25	1	29.45	29.25	0	12,354	0.00%
2024/03/06	1	30.40	0	0.00	30.00	1	13,096	0.01%
2024/03/04	2	31.30	13	31.30	31.45	-11	13,213	-0.08%
2024/03/01	7	32.03	9	31.60	31.35	-2	13,341	-0.01%
2024/02/29	0	0.00	25	31.60	31.20	-25	13,444	-0.19%
2024/02/27	1	32.25	3	31.33	31.40	-2	13,667	-0.01%
2024/02/26	13	31.58	40	31.50	32.10	-27	14,115	-0.19%
2024/02/23	38	32.75	37	32.49	31.45	1	15,061	0.01%
2024/02/22	39	32.60	28	32.46	32.25	11	15,866	0.07%
2024/02/21	35	32.02	2	31.93	31.45	33	15,756	0.21%
2024/02/20	47	33.00	50	32.65	32.00	-3	17,219	-0.02%
2024/02/19	3	29.35	11	30.90	31.25	-8	16,445	-0.05%
2024/02/16	3	27.45	10	28.01	28.45	-7	16,329	-0.04%
2024/02/15	0	0.00	1	26.00	25.90	-1	16,337	-0.01%
2024/02/05	10	26.90	1	26.40	26.15	9	16,428	0.05%
2024/02/02	4	27.88	2	27.78	27.70	2	16,637	0.01%
2024/02/01	4	27.49	7	27.57	27.40	-3	16,723	-0.02%
2024/01/31	7	26.64	0	0.00	26.35	7	16,598	0.04%
2024/01/30	1	25.65	2	25.90	25.90	-1	16,630	-0.01%
2024/01/29	8	26.40	8	26.95	26.45	0	16,548	0.00%
2024/01/23	0	0.00	10	27.40	27.80	-10	16,617	-0.06%
2024/01/18	0	0.00	1	27.70	27.25	-1	16,800	-0.01%
2024/01/17	0	0.00	1	27.50	27.75	-1	17,624	-0.01%
2024/01/15	4	28.14	3	28.32	28.75	1	19,054	0.01%
2024/01/11	5.2	28.10	1	28.45	27.95	4.2	20,113	0.02%
2024/01/10	1	28.50	0	0.00	28.00	1	20,314	0.00%
2024/01/09	2	28.35	3	28.43	28.40	-1	20,285	0.00%
2024/01/08	6	29.37	10	29.36	29.10	-4	20,190	-0.02%
2024/01/05	7	29.79	10	29.00	29.90	-3	20,124	-0.01%
2024/01/04	5	29.98	5	30.10	29.75	0	20,056	0.00%
2024/01/03	2	30.20	4	30.58	30.60	-2	19,977	-0.01%
2024/01/02	14	30.71	70	30.78	30.75	-56	19,931	-0.28%
2023/12/29	2	31.13	44	31.21	31.05	-42	19,880	-0.21%
2023/12/28	0	0.00	2	31.70	31.45	-2	19,827	-0.01%
2023/12/27	10	32.20	7	32.61	32.05	3	19,744	0.02%
2023/12/26	5	32.77	5	32.46	31.75	0	19,591	0.00%
2023/12/25	60	32.62	5	32.27	31.15	55	19,366	0.28%
2023/12/22	4	30.98	7	31.14	31.55	-3	19,148	-0.02%
2023/12/21	3	30.43	4	30.66	30.40	-1	18,982	-0.01%
2023/12/19	4	30.94	5	30.76	30.80	-1	18,817	-0.01%
2023/12/18	5	31.52	8	31.41	31.10	-3	18,722	-0.02%
2023/12/15	7	32.06	4	32.08	31.75	3	18,612	0.02%
2023/12/14	29	33.31	40	33.68	32.85	-11	18,407	-0.06%
2023/12/13	1	31.95	66	32.10	32.10	-65	17,757	-0.37%
2023/12/12	50	32.32	61	31.94	31.95	-11	17,668	-0.06%
2023/12/11	35	32.66	27	32.49	32.55	8	17,455	0.05%
2023/12/08	72	33.34	69	33.20	33.00	3	17,233	0.02%
2023/12/07	97	33.54	104	33.42	32.50	-7	16,637	-0.04%	大賣/
2023/12/06	16	31.87	28	32.93	33.55	-12	15,361	-0.08%
2023/12/05	26	30.15	29	30.52	30.50	-3	14,723	-0.02%
2023/12/04	38	30.63	33	30.60	30.50	5	14,576	0.03%
2023/12/01	112	32.76	30	32.61	31.60	82	14,336	0.57%	大買/
2023/11/30	34	31.58	1.1	31.59	31.60	32.9	13,494	0.24%
2023/11/29	10	31.74	16	31.61	31.80	-6	13,345	-0.04%
2023/11/28	8	31.96	6	31.73	31.75	2	13,206	0.02%
2023/11/27	18	31.46	13	31.62	31.35	5	12,953	0.04%
2023/11/24	67	32.87	38.6	32.54	32.80	28.4	12,690	0.22%
2023/11/22	25	32.77	58	33.37	32.70	-33	11,733	-0.28%
2023/11/21	86.6	32.75	57	32.42	31.80	29.6	10,657	0.28%
2023/11/20	6	30.37	23	31.92	32.35	-17	9,444	-0.18%
2023/11/17	97	29.33	73.2	29.01	29.45	23.8	9,049	0.26%
2023/11/16	38.2	28.01	38	28.70	29.00	0.2	7,214	0.00%
2023/11/15	4	25.24	6	26.08	26.40	-2	6,533	-0.03%
2023/11/14	6	23.93	1	23.95	24.00	5	6,253	0.08%
2023/11/13	2	23.70	14	24.05	24.00	-12	6,126	-0.20%
2023/11/10	18	23.85	20	23.79	23.60	-2	5,984	-0.03%
2023/11/09	21	25.19	4	25.23	24.75	17	5,704	0.30%
2023/11/08	1.3	26.49	0	0.00	26.60	1.3	5,455	0.02%
2023/11/07	0	0.00	13	26.74	27.75	-13	5,347	-0.24%
2023/11/06	3	24.85	1	25.25	25.25	2	5,186	0.04%
2023/11/03	2	24.65	13	24.00	24.05	-11	5,143	-0.21%
2023/11/01	2	24.85	3	24.05	25.00	-1	5,043	-0.02%
2023/10/31	3	24.35	0	0.00	23.80	3	4,977	0.06%
2023/10/30	10	27.30	3	26.42	26.40	7	4,858	0.14%
2023/10/27	2	26.85	2	28.25	26.85	0	4,818	0.00%
2023/10/26	4	26.38	0	0.00	27.80	4	4,753	0.08%
2023/10/25	53	26.76	63	26.63	27.35	-10	4,570	-0.22%
2023/10/24	53	25.92	43	25.86	24.90	10	3,707	0.27%
2023/10/23	18	26.42	32	26.64	27.00	-14	2,732	-0.51%
2023/10/20	56	24.13	40.5	24.05	24.55	15.5	2,164	0.71%
2023/10/19	77	21.97	73	21.46	22.35	4	1,449	0.28%
2023/10/18	0	0.00	4	19.95	20.35	-4	972	-0.41%
2023/10/11	1	17.70	0	0.00	17.75	1	762	0.13%
2023/09/26	0	0.00	1	18.00	17.80	-1	794	-0.13%
2023/09/14	1	18.65	0	0.00	18.65	1	824	0.12%
2023/08/30	1	18.00	0	0.00	18.05	1	833	0.12%
2023/08/02	1	19.20	0	0.00	18.75	1	1,079	0.09%
2023/07/26	0	0.00	1	18.30	18.15	-1	1,022	-0.10%
2023/07/13	0	0.00	5.5	18.35	18.30	-5.5	997	-0.55%
2023/07/12	2	18.40	0	0.00	18.35	2	998	0.20%
2023/07/06	0	0.00	1	19.35	19.40	-1	1,015	-0.10%
2023/07/04	0.5	19.40	0	0.00	19.40	0.5	1,025	0.05%
2023/06/30	1	18.90	0	0.00	19.10	1	1,021	0.10%
2023/06/12	0	0.00	1	19.65	19.60	-1	1,027	-0.10%
2023/06/08	1	19.80	0	0.00	19.70	1	1,047	0.10%
2023/06/02	1	20.05	0	0.00	19.95	1	1,066	0.09%
2023/06/01	10	19.85	0	0.00	19.85	10	1,066	0.94%
2023/05/30	2	20.50	0	0.00	20.20	2	1,041	0.19%
2023/05/29	3	20.00	0	0.00	20.15	3	1,018	0.29%
2023/05/24	6	20.30	5	20.47	20.35	1	951	0.11%
2023/05/12	0	0.00	2	18.55	18.50	-2	816	-0.25%
2023/05/04	0	0.00	2	19.43	19.45	-2	1,144	-0.17%
2023/05/03	0	0.00	1	19.55	19.40	-1	1,145	-0.09%
2023/04/25	1	18.95	2	19.65	19.15	-1	1,144	-0.09%
2023/04/24	0	0.00	1	19.85	19.75	-1	1,123	-0.09%
2023/04/21	1	19.95	0	0.00	19.85	1	1,127	0.09%
2023/04/20	2	20.43	0	0.00	20.45	2	1,114	0.18%
2023/04/18	1	21.30	3.1	21.30	21.15	-2.1	1,097	-0.19%
2023/04/17	1	21.20	0	0.00	21.10	1	1,098	0.09%
2023/04/13	12	21.15	0	0.00	21.05	12	1,087	1.10%
2023/04/10	3	21.00	0	0.00	21.05	3	1,054	0.28%
2023/04/07	1	21.10	0	0.00	21.10	1	1,047	0.10%
2023/04/06	1	21.25	0	0.00	21.30	1	1,039	0.10%
2023/03/30	1	21.80	1	21.85	21.80	0	1,050	0.00%
2023/03/23	1	22.10	1	21.45	21.60	0	1,054	0.00%
2023/03/21	1	20.90	0	0.00	21.25	1	1,045	0.10%
2023/03/17	0	0.00	2	20.35	20.35	-2	1,052	-0.19%
2023/03/16	0	0.00	6	20.41	20.10	-6	1,051	-0.57%
2023/03/15	0	0.00	7	20.99	20.50	-7	1,051	-0.67%
2023/02/14	5	21.65	0	0.00	21.80	5	1,086	0.46%
2023/02/03	2	23.25	2	22.85	23.05	0	998	0.00%
2023/01/16	0	0.00	1	20.25	20.25	-1	740	-0.13%
2023/01/12	0	0.00	0.6	20.50	20.50	-0.6	749	-0.08%
2023/01/10	0	0.00	1	20.80	20.95	-1	742	-0.13%
2023/01/06	0	0.00	0	20.55	20.60	0	765	0.00%
2023/01/04	1	20.65	0	0.00	20.50	1	813	0.12%
2022/12/29	0	0.00	0.4	20.50	20.65	-0.4	827	-0.05%
2022/12/22	0.4	20.95	0	0.00	21.05	0.4	861	0.05%
2022/12/20	0	0.00	1	20.40	20.00	-1	886	-0.11%
2022/12/19	0	0.00	1	20.90	20.90	-1	900	-0.11%
2022/12/01	1	21.70	0	0.00	21.55	1	870	0.11%
2022/11/28	1	20.40	0	0.00	20.95	1	893	0.11%
2022/11/24	0	0.00	1	20.80	20.90	-1	907	-0.11%
2022/11/23	0	0.00	1	20.60	20.60	-1	903	-0.11%
2022/11/10	1	19.15	0	0.00	19.25	1	948	0.11%
2022/10/17	4	17.43	0	0.00	18.20	4	1,176	0.34%
2022/10/14	0	18.10	0	0.00	18.00	0	1,221	0.00%
2022/10/07	1	20.35	0	0.00	20.30	1	1,552	0.06%
2022/10/04	0	0.00	1	20.55	20.50	-1	1,578	-0.06%
2022/09/30	2	19.55	0	0.00	20.10	2	1,586	0.13%
2022/09/29	0	0.00	5	19.61	19.55	-5	1,598	-0.31%
2022/09/28	0	0.00	5	19.07	18.70	-5	1,608	-0.31%
2022/09/27	6	19.76	0	0.00	20.15	6	1,603	0.37%
2022/09/21	0	0.00	9	21.79	21.75	-9	1,630	-0.55%
2022/08/29	10	24.75	0	0.00	24.75	10	1,690	0.59%
2022/08/26	0	0.00	1	25.75	25.65	-1	1,690	-0.06%
2022/08/25	1	26.05	0	0.00	25.80	1	1,683	0.06%
2022/08/23	0	0.00	4	24.55	24.95	-4	1,655	-0.24%
2022/08/16	4	25.65	1	25.15	25.15	3	1,649	0.18%
2022/08/15	1	25.35	0	0.00	25.30	1	1,632	0.06%
2022/08/12	3	24.95	3	25.10	25.05	0	1,598	0.00%
2022/08/10	0	0.00	2	24.40	24.45	-2	1,600	-0.12%
2022/08/09	2	24.50	0	0.00	24.55	2	1,624	0.12%
2022/07/21	1	24.90	0	0.00	25.05	1	1,768	0.06%
2022/07/18	1	26.15	2	26.60	24.95	-1	1,672	-0.06%
2022/07/15	2	24.15	1	25.40	25.40	1	1,464	0.07%
2022/07/07	0.1	22.40	1	22.55	22.70	-0.9	1,549	-0.06%
2022/07/06	0	0.00	4	21.45	21.45	-4	1,553	-0.26%
2022/07/04	1	22.55	1	22.70	22.25	0	1,575	0.00%
2022/07/01	1	22.90	1	23.15	21.80	0	1,588	0.00%
2022/06/30	5	23.40	0	0.00	22.95	5	1,592	0.31%
2022/06/28	0	0.00	1	24.85	24.75	-1	1,606	-0.06%
2022/06/23	0	0.00	0.2	24.93	24.55	-0.2	1,863	-0.01%
2022/06/17	6	25.33	1	25.40	25.40	5	2,116	0.24%
2022/06/16	0.1	27.30	0	0.00	26.00	0.1	2,222	0.00%
2022/06/13	0	0.00	3	27.38	27.05	-3	2,387	-0.13%
2022/06/10	1	28.35	0	0.00	28.35	1	2,424	0.04%
2022/06/09	2	29.05	0	0.00	29.05	2	2,456	0.08%
2022/06/08	0	0.00	2	29.30	29.30	-2	2,481	-0.08%
2022/06/02	0	0.00	5	29.32	29.30	-5	2,582	-0.19%
2022/05/30	1	29.15	0	0.00	29.10	1	2,686	0.04%
2022/05/26	5.1	29.17	0	0.00	28.65	5.1	2,753	0.19%
2022/05/24	0	0.00	2	29.10	28.55	-2	2,880	-0.07%
2022/05/19	0	0.00	3	28.85	29.45	-3	3,016	-0.10%
2022/05/18	0	0.00	5	29.20	29.00	-5	3,096	-0.16%
2022/05/17	2	28.80	0	0.00	29.30	2	3,199	0.06%
2022/05/13	0	0.00	4	27.50	27.60	-4	3,865	-0.10%
2022/05/12	0	0.00	3	27.03	26.80	-3	4,057	-0.07%
2022/05/10	0	0.00	2	26.75	27.95	-2	4,442	-0.05%
2022/05/09	1	27.30	0	0.00	26.90	1	4,615	0.02%
2022/05/05	0	0.00	3	28.25	28.30	-3	4,757	-0.06%
2022/05/03	3	26.85	0	0.00	26.95	3	4,946	0.06%
2022/04/28	3	26.05	1	26.40	26.45	2	5,461	0.04%
2022/04/27	1	25.05	0	0.00	26.00	1	5,861	0.02%
2022/04/25	0	0.00	2	27.00	27.00	-2	5,982	-0.03%
2022/04/18	6	29.23	0	0.00	29.25	6	6,768	0.09%
2022/04/15	0	0.00	3	30.05	29.90	-3	6,927	-0.04%
2022/04/12	5	31.00	0	0.00	30.90	5	7,741	0.06%
2022/04/11	7	31.79	0	0.00	31.05	7	8,090	0.09%
2022/04/08	2	32.28	1	32.35	32.90	1	8,425	0.01%
2022/04/07	3	32.83	13	32.67	32.00	-10	8,957	-0.11%
2022/04/06	2	33.15	0	0.00	33.15	2	10,620	0.02%
2022/04/01	9	33.87	0	0.00	33.95	9	12,304	0.07%
2022/03/31	10	33.93	1	34.00	33.95	9	13,039	0.07%
2022/03/30	0	0.00	4	34.40	34.05	-4	13,834	-0.03%
2022/03/29	4	33.89	0	0.00	33.50	4	14,102	0.03%
2022/03/28	0	0.00	4	34.85	35.00	-4	14,709	-0.03%
2022/03/24	1	34.80	24	34.53	34.60	-23	16,371	-0.14%
2022/03/23	8	35.33	9	35.20	34.95	-1	16,647	-0.01%
2022/03/22	1	34.25	3	34.33	34.05	-2	16,885	-0.01%
2022/03/21	2	33.80	14	34.31	33.70	-12	16,884	-0.07%
2022/03/18	1	33.50	46	33.55	34.10	-45	16,919	-0.27%
2022/03/17	12	33.51	1	32.70	33.50	11	16,932	0.06%
2022/03/16	10	32.10	4	31.86	31.65	6	16,926	0.04%
2022/03/15	0	0.00	3	31.62	31.20	-3	17,022	-0.02%
2022/03/14	1	33.30	15	32.86	33.15	-14	17,084	-0.08%
2022/03/11	8	32.70	15	32.84	32.75	-7	17,156	-0.04%
2022/03/10	3	32.40	0	0.00	32.70	3	17,224	0.02%
2022/03/09	5	31.40	0	0.00	31.55	5	17,392	0.03%
2022/03/08	10	31.38	0	0.00	30.20	10	17,524	0.06%
2022/03/07	5	31.05	2	31.10	31.00	3	17,583	0.02%
2022/03/04	3	32.70	11	32.95	32.55	-8	17,651	-0.05%
2022/03/03	11	33.14	0	0.00	32.95	11	17,787	0.06%
2022/03/02	13	32.95	6	32.91	33.15	7	17,964	0.04%
2022/02/25	2	31.83	2	31.35	31.60	0	18,323	0.00%
2022/02/24	3	31.92	19	31.92	30.75	-16	18,735	-0.09%
2022/02/23	4	32.81	0	0.00	32.75	4	19,058	0.02%
2022/02/22	9	32.92	2	32.45	32.30	7	19,718	0.04%
2022/02/21	2	33.60	1	33.50	33.55	1	21,091	0.00%
2022/02/18	18	34.17	20	34.29	34.05	-2	22,449	-0.01%
2022/02/17	20	34.05	8	34.19	33.75	12	23,092	0.05%
2022/02/16	80	35.03	32	35.10	35.00	48	23,287	0.21%
2022/02/15	85	35.13	12	35.04	34.90	73	23,019	0.32%
2022/02/14	22	39.06	11	39.06	38.75	11	22,629	0.05%
2022/02/11	11	39.51	3	39.28	39.80	8	22,499	0.04%
2022/02/10	17	38.27	2	38.15	38.40	15	22,273	0.07%
2022/02/09	18	38.43	16	38.60	38.80	2	22,115	0.01%
2022/02/08	17	36.79	3	36.70	37.30	14	21,923	0.06%
2022/02/07	2	35.50	13	35.50	36.05	-11	21,854	-0.05%
2022/01/26	19	35.23	29	35.12	34.70	-10	21,781	-0.05%
2022/01/25	1	36.55	0	0.00	35.50	1	21,700	0.00%
2022/01/24	106	36.00	56.8	36.39	36.30	49.2	21,606	0.23%	大買/
2022/01/21	11	39.00	65	38.02	37.80	-54	21,502	-0.25%
2022/01/20	100	38.98	92	39.65	40.35	8	21,161	0.04%
2022/01/19	1	37.75	0	0.00	37.85	1	20,752	0.00%
2022/01/18	4	37.38	4	37.84	37.20	0	20,681	0.00%
2022/01/17	1	37.25	1	36.20	37.30	0	20,552	0.00%
2022/01/14	4	35.94	1	36.05	35.95	3	20,443	0.01%
2022/01/13	4.8	36.75	3	37.10	37.10	1.8	20,335	0.01%
2022/01/12	0	0.00	3	37.18	37.45	-3	20,214	-0.01%
2022/01/11	121.2	39.40	26	37.62	37.55	95.2	20,073	0.47%	大買/
2022/01/10	7	38.29	31	37.69	38.45	-24	19,660	-0.12%
2022/01/07	12	37.62	9	37.50	37.35	3	19,465	0.02%
2022/01/06	63	38.75	14	38.90	39.50	49	19,166	0.26%
2022/01/05	22	40.98	37	40.20	39.50	-15	18,951	-0.08%
2022/01/04	62	40.72	49	40.37	40.25	13	18,610	0.07%
2022/01/03	161	41.64	13	41.98	41.15	148	18,251	0.81%	大買/鉅額交易
2021/12/30	99	41.83	52	41.60	41.95	47	17,911	0.26%
2021/12/29	162	42.59	521	42.59	42.10	-359	17,373	-2.07%	大買/大賣/鉅額交易
2021/12/28	501.1	40.56	70	41.26	40.50	431.1	15,699	2.75%	大買/鉅額交易
2021/12/27	47	40.91	358.5	41.87	42.70	-311.5	14,005	-2.22%	大賣/鉅額交易
2021/12/24	79	39.39	266	39.54	38.85	-187	13,294	-1.41%	大賣/鉅額交易
2021/12/23	27.1	38.52	52	38.73	37.80	-24.9	12,482	-0.20%
2021/12/22	75	38.82	35	38.43	38.50	40	12,182	0.33%
2021/12/21	49	37.36	269	37.82	38.45	-220	11,477	-1.92%	大賣/鉅額交易
2021/12/20	89	36.11	158	36.66	36.05	-69	10,414	-0.66%	大賣/
2021/12/17	32	34.52	8	33.98	33.65	24	9,733	0.25%
2021/12/16	26	35.47	12	35.29	36.05	14	9,412	0.15%
2021/12/15	0	0.00	1	32.80	32.80	-1	9,053	-0.01%
2021/12/14	0	0.00	19	32.83	32.30	-19	9,050	-0.21%
2021/12/13	13	34.25	7	33.86	34.20	6	8,968	0.07%
2021/12/10	7	33.45	1	34.10	33.30	6	8,917	0.07%
2021/12/09	1	33.65	2	34.40	34.50	-1	8,842	-0.01%
2021/12/08	103	33.53	7	33.95	33.95	96	8,733	1.10%	大買/
2021/12/07	6	33.40	4	33.94	32.60	2	8,647	0.02%
2021/12/06	8	33.74	5	33.50	33.40	3	8,549	0.04%
2021/12/03	0	0.00	7	34.53	34.55	-7	8,465	-0.08%
2021/12/02	7	34.28	13	33.79	33.55	-6	8,302	-0.07%
2021/12/01	9	33.72	14	34.57	34.80	-5	8,172	-0.06%
2021/11/30	37	33.48	37	33.85	33.90	0	8,102	0.00%
2021/11/29	14	33.20	11	33.45	33.10	3	8,091	0.04%
2021/11/26	21	34.19	26	33.65	32.85	-5	7,950	-0.06%
2021/11/25	23	35.26	47	34.88	34.80	-24	7,753	-0.31%
2021/11/24	45	35.48	43	35.42	35.90	2	7,591	0.03%
2021/11/23	253	36.91	27	35.64	34.95	226	7,330	3.08%	大買/鉅額交易
2021/11/22	333	38.44	229	39.25	38.80	104	6,895	1.51%	大買/大賣/鉅額交易
2021/11/19	138	38.37	86	38.23	39.20	52	6,507	0.80%	大買/
2021/11/18	466.3	39.11	131	38.23	38.50	335.3	5,837	5.74%	大買/大賣/鉅額交易
2021/11/17	67	36.29	59.5	36.49	37.60	7.5	4,400	0.17%
2021/11/16	20	34.14	3.6	34.20	34.20	16.4	3,005	0.55%
2021/11/15	10	30.90	13	30.34	31.10	-3	2,274	-0.13%
2021/11/12	0	0.00	20	28.84	28.75	-20	1,980	-1.01%
2021/11/11	11	29.09	0	0.00	28.60	11	2,165	0.51%
2021/11/10	4	28.50	5	29.03	29.45	-1	2,166	-0.05%
2021/11/02	1	28.30	6	27.31	27.25	-5	2,299	-0.22%
2021/11/01	0	0.00	1	28.25	28.00	-1	2,317	-0.04%
2021/10/29	5	28.56	6	28.20	28.45	-1	2,317	-0.04%
2021/10/28	2	27.40	4	27.50	27.40	-2	2,345	-0.09%
2021/10/27	0	0.00	51	27.00	27.15	-51	2,349	-2.17%
2021/10/26	7	26.78	0	0.00	26.45	7	2,400	0.29%
2021/10/12	1	24.65	1	25.20	24.70	0	4,056	0.00%
2021/10/08	0	0.00	2	25.80	25.50	-2	4,823	-0.04%
2021/10/07	0	0.00	1	24.50	25.60	-1	4,935	-0.02%
2021/10/04	5	24.20	4	23.80	23.50	1	5,255	0.02%
2021/09/30	2	25.60	0	0.00	25.95	2	5,252	0.04%
2021/09/29	3	26.02	0	0.00	25.50	3	5,263	0.06%
2021/09/27	0	0.00	30	27.00	27.10	-30	5,290	-0.57%
2021/09/24	0	0.00	2	27.10	27.00	-2	5,293	-0.04%
2021/09/16	4	27.45	0	0.00	27.05	4	5,331	0.08%
2021/09/14	2	29.30	0	0.00	28.95	2	5,463	0.04%
2021/09/13	12	30.08	0	0.00	29.30	12	5,467	0.22%
2021/09/10	1	29.10	1	30.00	30.25	0	5,451	0.00%
2021/09/09	0	0.00	1	29.00	29.20	-1	5,430	-0.02%
2021/09/08	1	28.35	0	0.00	28.35	1	5,440	0.02%
2021/09/06	22	30.48	1	30.80	29.10	21	5,416	0.39%
2021/09/03	1	30.20	1	30.70	30.25	0	5,398	0.00%
2021/09/02	1	30.20	12	30.38	30.15	-11	5,393	-0.20%
2021/09/01	0	0.00	2	30.15	30.15	-2	5,312	-0.04%
2021/08/31	6	29.28	1	29.50	29.55	5	5,288	0.09%
2021/08/30	2	29.13	0	0.00	29.10	2	5,285	0.04%
2021/08/27	0	0.00	1	29.20	28.80	-1	5,387	-0.02%
2021/08/26	2	28.88	8	28.74	29.00	-6	5,391	-0.11%
2021/08/25	3	27.57	2	28.05	28.45	1	5,395	0.02%
2021/08/24	1	27.25	0	0.00	27.00	1	5,391	0.02%
2021/08/19	5	26.95	2	26.00	26.00	3	5,399	0.06%
2021/08/18	2	26.00	0	0.00	27.40	2	5,390	0.04%
2021/08/17	2	27.45	2	27.55	26.55	0	5,404	0.00%
2021/08/16	3	26.80	5	27.10	26.90	-2	5,210	-0.04%
2021/08/12	0	0.00	1	28.80	29.35	-1	5,205	-0.02%
2021/08/11	1	28.45	0	0.00	28.30	1	5,234	0.02%
2021/08/10	0	0.00	2	29.55	29.55	-2	5,218	-0.04%
2021/08/06	50	30.86	50	31.44	30.65	0	5,251	0.00%
2021/08/03	1	30.80	2	30.70	30.70	-1	5,392	-0.02%
2021/08/02	2	29.70	0	0.00	29.70	2	5,327	0.04%
2021/07/30	2	29.88	1	30.45	29.65	1	5,358	0.02%
2021/07/29	1	29.50	0	0.00	29.45	1	5,364	0.02%
2021/07/28	11	29.32	0	0.00	29.05	11	5,426	0.20%
2021/07/27	2.4	31.52	3	31.47	30.40	-0.6	5,510	-0.01%
2021/07/26	47	32.66	0	0.00	31.95	47	5,751	0.82%
2021/07/23	6	32.08	11	32.62	32.75	-5	5,687	-0.09%
2021/07/22	47	30.42	79	31.28	32.15	-32	5,445	-0.59%
2021/07/21	2	30.73	8	29.41	29.85	-6	5,087	-0.12%
2021/07/20	2	29.03	0	0.00	28.60	2	4,914	0.04%
2021/07/19	2	28.98	6	29.05	29.00	-4	4,937	-0.08%
2021/07/16	4	29.95	11	29.26	29.55	-7	4,978	-0.14%
2021/07/15	79	31.44	48	31.26	29.75	31	5,020	0.62%
2021/07/14	8	30.13	0	0.00	31.00	8	4,303	0.19%
2021/07/13	11	29.86	36	29.80	29.20	-25	4,212	-0.59%
2021/07/12	36	29.57	20	29.49	30.00	16	4,084	0.39%
2021/07/09	5	28.34	50	27.95	28.40	-45	3,924	-1.15%
2021/07/08	1	28.40	1	28.15	28.15	0	3,980	0.00%
2021/07/06	20	28.65	14	28.18	27.95	6	4,063	0.15%
2021/07/05	1	28.65	0	0.00	28.30	1	4,169	0.02%
2021/07/02	0	0.00	4	27.53	27.65	-4	4,392	-0.09%
2021/07/01	0	0.00	1	28.00	27.10	-1	4,503	-0.02%
2021/06/29	2	27.93	0	0.00	27.40	2	4,592	0.04%
2021/06/28	50	28.10	0	0.00	28.00	50	4,656	1.07%
2021/06/24	5	28.40	2	28.05	28.50	3	4,636	0.06%
2021/06/23	2	27.70	2	27.23	27.70	0	4,510	0.00%
2021/06/21	1	26.50	0	0.00	26.20	1	4,503	0.02%
2021/06/18	1	27.45	1	27.35	27.10	0	4,538	0.00%
2021/06/17	0	0.00	2	27.15	27.50	-2	4,659	-0.04%
2021/06/15	0	0.00	2	27.40	27.55	-2	4,734	-0.04%
2021/06/11	1	27.30	0	0.00	27.30	1	4,847	0.02%
2021/06/10	1	27.60	3	27.65	27.55	-2	5,292	-0.04%
2021/06/09	4	27.04	0	0.00	27.00	4	5,406	0.07%
2021/06/04	0	0.00	2	26.30	26.30	-2	5,450	-0.04%
2021/06/03	0	0.00	2	26.93	27.20	-2	5,382	-0.04%
2021/06/02	2	27.30	2	27.50	26.90	0	5,431	0.00%
2021/06/01	5	27.06	3	27.40	27.30	2	5,540	0.04%
2021/05/21	0	0.00	0.9	24.00	24.05	-0.9	5,712	-0.02%
2021/05/20	0	0.00	1	23.55	23.30	-1	5,729	-0.02%
2021/05/19	11	23.82	0	0.00	23.95	11	5,765	0.19%
2021/05/18	1	22.00	0	0.00	22.65	1	5,860	0.02%
2021/05/17	3	21.80	4	20.60	20.60	-1	5,872	-0.02%
2021/05/13	6	22.93	10	22.80	22.95	-4	5,788	-0.07%
2021/05/12	3	24.25	1	24.65	22.95	2	5,759	0.03%
2021/05/11	1	25.55	6	25.69	25.50	-5	5,694	-0.09%
2021/05/10	1	28.45	0	0.00	27.75	1	5,618	0.02%
2021/05/07	0	0.00	1	27.75	28.70	-1	5,622	-0.02%
2021/05/06	0	0.00	2	27.60	27.60	-2	5,592	-0.04%
2021/05/05	12	28.78	0	0.00	28.00	12	5,559	0.22%
2021/05/04	2	29.63	3	28.75	28.95	-1	5,481	-0.02%
2021/05/03	19	32.40	23	31.82	31.50	-4	5,347	-0.07%
2021/04/29	10	33.80	1	33.80	35.00	9	5,012	0.18%
2021/04/28	0	0.00	9	32.26	31.85	-9	4,911	-0.18%
2021/04/27	0	0.00	17	31.67	31.35	-17	4,868	-0.35%
2021/04/26	17	31.62	1	31.50	31.50	16	4,819	0.33%
2021/04/23	1	31.40	1	32.00	31.45	0	4,781	0.00%
2021/04/22	2	31.15	1	32.10	30.20	1	4,736	0.02%
2021/04/21	5	31.74	3	31.93	31.75	2	4,716	0.04%
2021/04/20	0	0.00	1	30.90	30.85	-1	4,625	-0.02%
2021/04/19	1	29.85	0	0.00	30.00	1	4,658	0.02%
2021/04/16	2	30.33	0	0.00	30.25	2	4,789	0.04%
2021/04/15	0	0.00	0.1	30.50	30.45	-0.1	4,835	0.00%
2021/04/14	3	29.80	4	30.00	29.75	-1	4,875	-0.02%
2021/04/13	2	31.18	0	0.00	30.65	2	4,971	0.04%
2021/04/12	2	31.78	0	0.00	31.40	2	5,074	0.04%
2021/04/09	4	31.65	3	31.90	31.45	1	5,308	0.02%
2021/04/08	7	32.24	2	32.35	32.50	5	5,258	0.10%
2021/04/07	0	0.00	4	31.64	31.55	-4	5,053	-0.08%
2021/04/06	1	30.90	1	30.95	30.80	0	4,980	0.00%
2021/04/01	8	30.16	2	30.15	30.55	6	5,039	0.12%
2021/03/31	2	30.38	6	30.36	30.25	-4	5,029	-0.08%
2021/03/26	0	0.00	2	29.43	29.45	-2	5,136	-0.04%
2021/03/25	3	29.70	5	30.00	29.40	-2	5,195	-0.04%
2021/03/24	2	29.80	0	0.00	29.55	2	5,198	0.04%
2021/03/23	1	30.05	2	30.15	29.80	-1	5,216	-0.02%
2021/03/22	0	0.00	2	30.80	30.75	-2	5,186	-0.04%
2021/03/19	0	0.00	6	29.68	30.15	-6	5,115	-0.12%
2021/03/18	1	30.05	4	30.05	29.95	-3	5,102	-0.06%
2021/03/17	8	30.09	9	29.89	29.85	-1	5,176	-0.02%
2021/03/16	20	31.70	13	31.63	31.05	7	5,162	0.14%
2021/03/15	0	0.00	3	30.65	30.65	-3	4,861	-0.06%
2021/03/12	2	27.90	0	0.00	27.90	2	5,045	0.04%
2021/03/11	5	27.80	1	27.45	27.70	4	5,136	0.08%
2021/03/09	0.4	27.00	0	0.00	26.75	0.4	5,271	0.01%
2021/03/08	60	27.76	1	28.20	27.60	59	5,408	1.09%
2021/03/04	151	28.61	151	28.04	28.60	0	5,586	0.00%	大買/大賣/
2021/03/02	52.5	28.05	1	28.50	28.35	51.5	5,806	0.89%
2021/02/26	0	0.00	2	28.15	28.45	-2	6,243	-0.03%
2021/02/25	93	28.78	93	28.83	28.40	0	6,738	0.00%
2021/02/24	0	0.00	3	29.40	28.65	-3	7,997	-0.04%
2021/02/22	51	28.94	53	29.34	28.90	-2	9,334	-0.02%
2021/02/19	1	28.70	4	29.08	29.15	-3	9,409	-0.03%
2021/02/18	6	28.91	2	29.03	29.95	4	9,480	0.04%
2021/02/17	11	28.20	53	27.56	28.20	-42	9,364	-0.45%
2021/02/05	30	26.80	30	27.25	26.90	0	9,352	0.00%
2021/02/03	3	26.92	0	0.00	26.90	3	9,490	0.03%
2021/02/02	87	27.22	156	26.42	26.70	-69	9,535	-0.72%	大賣/
2021/02/01	0	0.00	1	24.75	25.95	-1	9,590	-0.01%
2021/01/29	2	25.95	3	25.78	25.65	-1	9,685	-0.01%
2021/01/26	4	27.51	0	0.00	27.20	4	10,009	0.04%
2021/01/25	0	0.00	2.5	27.44	27.45	-2.5	10,091	-0.02%
2021/01/22	0	0.00	1	26.95	27.40	-1	10,238	-0.01%
2021/01/21	55	27.12	54	27.12	26.90	1	10,427	0.01%
2021/01/20	5	27.26	1	27.35	26.80	4	10,967	0.04%
2021/01/19	0	0.00	2	28.78	28.30	-2	11,098	-0.02%
2021/01/18	0	0.00	21	27.69	28.20	-21	11,831	-0.18%
2021/01/15	1	29.00	0	0.00	28.60	1	12,225	0.01%
2021/01/14	52	29.75	52	29.12	29.65	0	12,507	0.00%
2021/01/13	1	28.70	1	28.85	28.80	0	12,598	0.00%
2021/01/12	52	28.66	56	28.83	28.35	-4	12,580	-0.03%
2021/01/11	7	29.07	0	0.00	29.10	7	12,496	0.06%
2021/01/08	30	30.48	32	30.79	30.45	-2	12,341	-0.02%
2021/01/07	3	30.75	0	0.00	30.60	3	12,288	0.02%
2021/01/06	113	32.22	106	31.27	30.40	7	12,229	0.06%	大買/大賣/
2021/01/05	32	33.05	1	33.20	32.35	31	12,069	0.26%
2021/01/04	1.5	33.40	36	31.77	33.50	-34.5	12,059	-0.29%
2020/12/31	1	31.00	6	31.83	31.30	-5	11,798	-0.04%
2020/12/30	4	31.90	9	31.79	31.55	-5	11,785	-0.04%
2020/12/29	1	31.05	0	0.00	30.60	1	11,705	0.01%
2020/12/28	3	31.63	3	32.40	31.45	0	11,649	0.00%
2020/12/25	30	31.28	32	31.53	31.60	-2	11,527	-0.02%
2020/12/24	5	31.70	0	0.00	31.30	5	11,481	0.04%
2020/12/23	2	31.38	8	30.76	31.10	-6	11,414	-0.05%
2020/12/22	3	30.50	8	30.98	30.00	-5	11,371	-0.04%
2020/12/21	35	29.53	66	29.94	30.50	-31	11,318	-0.27%
2020/12/18	30	30.55	35	30.45	30.30	-5	11,252	-0.04%
2020/12/17	12	30.41	0.7	30.40	30.40	11.3	11,232	0.10%
2020/12/15	7	30.32	1	31.40	30.10	6	11,195	0.05%
2020/12/14	3	31.20	1	31.25	31.10	2	11,158	0.02%
2020/12/11	2	30.60	50	30.32	30.75	-48	11,187	-0.43%
2020/12/10	4	31.54	1	31.95	31.80	3	11,294	0.03%
2020/12/09	15	32.20	16	32.23	32.25	-1	11,269	-0.01%
2020/12/08	6	32.18	10	31.97	32.35	-4	11,115	-0.04%
2020/12/07	2	30.75	35	30.25	30.35	-33	10,796	-0.31%
2020/12/04	1	30.90	0	0.00	30.90	1	10,693	0.01%
2020/12/03	5	30.90	5	31.25	30.70	0	10,603	0.00%
2020/12/02	6	31.05	21	31.25	31.00	-15	10,529	-0.14%
2020/12/01	45	31.44	21	32.06	32.30	24	10,377	0.23%
2020/11/30	43	30.99	33	31.10	30.80	10	10,174	0.10%
2020/11/27	9	31.42	16	31.44	31.60	-7	10,085	-0.07%
2020/11/26	49	31.77	31	32.00	31.60	18	9,960	0.18%
2020/11/25	42	32.56	64	32.95	32.90	-22	9,749	-0.23%
2020/11/24	106	33.14	61	34.24	32.35	45	9,307	0.48%	大買/
2020/11/23	110	35.11	140	35.86	34.45	-30	8,807	-0.34%	大買/大賣/
2020/11/20	146	34.36	17	34.25	34.25	129	7,540	1.71%	大買/鉅額交易
2020/11/19	1	30.55	4	29.99	32.05	-3	6,443	-0.05%
2020/11/18	0	0.00	1	28.95	29.15	-1	6,167	-0.02%
2020/11/17	1	28.70	0	0.00	28.85	1	6,083	0.02%
2020/11/16	3	28.10	4	27.93	28.10	-1	6,065	-0.02%
2020/11/12	4	28.64	24	28.37	27.65	-20	6,186	-0.32%
2020/11/11	1	27.50	4	27.20	27.25	-3	6,147	-0.05%
2020/11/10	16	27.80	7	27.82	27.50	9	6,138	0.15%
2020/11/09	0	0.00	1	28.50	28.30	-1	6,107	-0.02%
2020/11/06	6	29.33	3	28.77	28.75	3	6,048	0.05%
2020/11/05	4	28.95	12	28.78	28.75	-8	6,016	-0.13%
2020/11/04	7	29.90	37	29.17	28.55	-30	5,975	-0.50%
2020/11/03	1	29.40	4	29.08	28.90	-3	5,809	-0.05%
2020/11/02	18	28.56	0	0.00	28.15	18	5,899	0.31%
2020/10/30	49	29.66	14	29.01	28.85	35	5,835	0.60%
2020/10/29	21	29.31	22	29.25	30.25	-1	5,724	-0.02%
2020/10/28	16	30.28	16	30.43	29.60	0	5,549	0.00%
2020/10/27	30	29.13	38	29.01	29.00	-8	4,977	-0.16%
2020/10/26	28	28.64	35	28.68	29.60	-7	4,874	-0.14%
2020/10/23	25	27.94	10	27.61	28.15	15	4,240	0.35%
2020/10/22	7	26.65	4	26.35	25.60	3	4,063	0.07%
2020/10/21	5	25.75	20	26.55	27.20	-15	4,189	-0.36%
2020/10/16	0	0.00	1	24.40	24.15	-1	4,769	-0.02%
2020/10/12	6	25.20	3	25.23	24.80	3	5,011	0.06%
2020/10/08	2	24.83	2	24.65	24.60	0	4,909	0.00%
2020/10/07	1	23.50	2	24.55	24.30	-1	4,939	-0.02%
2020/10/06	0	0.00	1	23.40	23.55	-1	5,031	-0.02%
2020/10/05	1	22.90	3	23.05	23.15	-2	5,164	-0.04%
2020/09/30	0	0.00	1	23.30	23.15	-1	5,320	-0.02%
2020/09/29	1	22.90	0	0.00	22.65	1	5,670	0.02%
2020/09/28	0	0.00	2	22.88	22.90	-2	6,380	-0.03%
2020/09/25	3	21.60	3	22.75	22.30	0	6,705	0.00%
2020/09/24	0	0.00	10	23.70	23.50	-10	7,220	-0.14%
2020/09/23	3	24.25	0	0.00	24.15	3	7,308	0.04%
2020/09/22	0	0.00	1	24.20	24.10	-1	7,451	-0.01%
2020/09/21	0	0.00	1	24.85	24.75	-1	7,592	-0.01%
2020/09/18	0	0.00	2	25.15	25.45	-2	7,721	-0.03%
2020/09/17	10	25.21	0	0.00	25.15	10	7,869	0.13%
2020/09/16	0	0.00	2	25.50	25.10	-2	8,419	-0.02%
2020/09/15	20	27.39	3	26.20	26.25	17	8,361	0.20%
2020/09/14	0	0.00	6	26.25	26.60	-6	8,192	-0.07%
2020/09/11	3	24.20	0	0.00	24.20	3	8,199	0.04%
2020/09/04	0	0.00	1.2	24.61	24.65	-1.2	8,351	-0.01%
2020/09/01	1	24.35	0	0.00	24.35	1	8,310	0.01%
2020/08/31	0	0.00	2	24.50	23.75	-2	8,304	-0.02%
2020/08/28	0	0.00	2	24.25	24.20	-2	8,290	-0.02%
2020/08/25	0	0.00	10	25.00	24.75	-10	8,569	-0.12%
2020/08/24	0	0.00	1	24.35	24.45	-1	8,550	-0.01%
2020/08/21	0	0.00	1	24.40	24.60	-1	8,555	-0.01%
2020/08/20	3	23.43	2	24.63	23.85	1	8,522	0.01%
2020/08/19	3	26.15	2	26.48	26.00	1	8,427	0.01%
2020/08/18	5	26.33	1.1	26.39	26.20	3.9	8,396	0.05%
2020/08/17	2	28.50	1	27.70	28.40	1	8,285	0.01%
2020/08/13	1	27.30	0	0.00	26.85	1	8,268	0.01%
2020/08/12	0	0.00	11	26.26	26.90	-11	8,265	-0.13%
2020/08/06	2	29.68	3.1	29.82	28.65	-1.1	8,263	-0.01%
2020/08/05	2	27.90	4	27.99	28.50	-2	8,069	-0.02%
2020/08/04	1	27.95	0	0.00	27.90	1	8,049	0.01%
2020/08/03	3.1	28.03	1	28.20	28.00	2.1	8,009	0.03%
2020/07/30	1	28.50	1	28.10	28.30	0	8,029	0.00%
2020/07/29	0	0.00	1	27.10	27.25	-1	7,957	-0.01%
2020/07/28	1	28.10	11	29.50	27.40	-10	7,841	-0.13%
2020/07/27	25	32.25	16	31.19	30.40	9	7,617	0.12%
2020/07/24	11	30.75	12.6	31.64	32.10	-1.6	7,181	-0.02%
2020/07/23	1	29.40	0	0.00	29.20	1	6,628	0.02%
2020/07/22	3	29.78	4	29.36	29.60	-1	6,567	-0.02%
2020/07/21	0	0.00	1	28.35	29.40	-1	6,486	-0.02%
2020/07/20	0	0.00	4	26.03	27.45	-4	6,394	-0.06%
2020/07/17	1	27.95	1	29.80	27.40	0	6,359	0.00%
2020/07/16	5	27.81	6	28.28	28.15	-1	6,363	-0.02%
2020/07/15	1	28.75	0	0.00	27.50	1	6,347	0.02%
2020/07/13	10	28.55	32	27.31	29.60	-22	6,287	-0.35%
2020/07/10	4	29.39	15	29.54	28.95	-11	6,155	-0.18%
2020/07/09	9	32.74	25	31.88	31.40	-16	6,083	-0.26%
2020/07/08	27	33.75	34	33.54	33.00	-7	5,942	-0.12%
2020/07/07	65	34.21	24	33.78	34.20	41	5,589	0.73%
2020/07/06	8	30.92	5.9	31.80	32.15	2.1	4,892	0.04%
2020/07/03	12	28.62	24.5	28.59	29.25	-12.5	4,582	-0.27%
2020/07/02	1	26.60	3.2	26.60	26.60	-2.2	4,051	-0.05%
2020/07/01	3	23.20	6	24.02	24.20	-3	3,952	-0.08%
2020/06/30	13	22.38	9	22.49	22.00	4	3,806	0.11%
2020/06/29	22	23.56	11	23.60	23.60	11	3,652	0.30%
2020/06/24	12	23.95	6	24.00	23.80	6	3,517	0.17%
2020/06/23	32	23.97	98	24.36	23.65	-66	3,383	-1.95%
2020/06/22	5	22.95	9	22.95	22.95	-4	2,833	-0.14%
2020/06/19	27	20.90	1	20.90	20.90	26	2,835	0.92%
2020/06/18	30	18.90	5	18.25	19.00	25	2,799	0.89%
2020/06/17	35	18.07	1	18.05	18.10	34	2,732	1.24%
2020/06/12	2	17.50	0	0.00	18.00	2	2,825	0.07%
2020/06/11	2	18.08	4	18.15	17.75	-2	2,856	-0.07%
2020/06/09	1	17.95	0	0.00	17.80	1	2,916	0.03%
2020/06/08	4	17.78	1	17.65	17.65	3	3,239	0.09%
2020/06/05	0	0.00	2	17.80	17.80	-2	3,493	-0.06%
2020/06/04	1	17.85	3	17.97	17.75	-2	3,498	-0.06%
2020/06/03	0	0.00	58	17.94	17.95	-58	3,504	-1.65%
2020/06/02	64	18.19	1	17.80	18.00	63	3,450	1.83%
2020/06/01	0	0.00	3	17.40	18.10	-3	3,347	-0.09%
2020/05/28	2	16.75	1	17.30	16.65	1	3,311	0.03%
2020/05/25	0	0.00	1	17.00	17.15	-1	3,435	-0.03%
2020/05/22	0	0.00	6	17.05	16.65	-6	3,428	-0.17%
2020/05/21	3	17.12	4	17.00	17.00	-1	3,421	-0.03%
2020/05/20	0	0.00	3	17.17	17.05	-3	3,413	-0.09%
2020/05/19	1	16.85	0	0.00	17.00	1	3,382	0.03%
2020/05/18	1	16.95	0	0.00	16.80	1	3,366	0.03%
2020/05/15	10	17.27	1	17.30	17.05	9	3,320	0.27%
2020/05/14	1	16.95	0	0.00	16.50	1	3,236	0.03%
2020/05/13	0	0.00	5	16.78	17.05	-5	3,205	-0.16%
2020/05/12	1.5	16.34	0	0.00	16.20	1.5	3,189	0.05%
2020/05/11	1	16.60	0	0.00	16.65	1	3,177	0.03%
2020/05/08	0	0.00	3	16.75	16.75	-3	3,171	-0.09%
2020/05/07	5	16.63	7	16.64	16.85	-2	3,161	-0.06%
2020/05/06	11	16.63	7	16.60	16.25	4	3,159	0.13%
2020/04/30	0	0.00	30	15.50	15.45	-30	3,152	-0.95%
2020/04/29	0	0.00	1	15.25	15.25	-1	3,165	-0.03%
2020/04/27	0	0.00	1	15.05	14.95	-1	3,192	-0.03%
2020/04/24	1	14.70	0.6	14.65	14.65	0.4	3,181	0.01%
2020/04/23	2	14.83	0	0.00	15.00	2	3,162	0.06%
2020/04/22	0	0.00	2	14.70	14.60	-2	3,193	-0.06%
2020/04/21	1	14.90	1	15.20	14.45	0	3,198	0.00%
2020/04/20	2	14.38	0	0.00	14.90	2	3,148	0.06%
2020/04/17	30	14.80	2	14.90	14.25	28	3,128	0.90%
2020/04/16	0	0.00	1.4	14.40	14.55	-1.4	3,171	-0.04%
2020/04/08	2	14.00	0	0.00	13.95	2	3,187	0.06%
2020/04/07	0	0.00	20	13.60	13.50	-20	3,161	-0.63%
2020/03/31	3	12.48	0	0.00	12.35	3	3,164	0.09%
2020/03/27	18	12.61	0	0.00	12.25	18	3,176	0.57%
2020/03/26	0	0.00	2	12.10	12.50	-2	3,171	-0.06%
2020/03/24	0	11.90	0	0.00	11.95	0	3,159	0.00%
2020/03/20	2	12.10	1	12.45	12.35	1	3,270	0.03%
2020/03/16	1	15.70	0	0.00	14.30	1	3,185	0.03%
2020/03/13	1	15.75	10	15.84	15.80	-9	3,098	-0.29%
2020/03/12	6	17.98	52	19.07	17.50	-46	2,996	-1.54%
2020/03/11	11	18.79	0	0.00	18.20	11	2,638	0.42%
2020/03/10	1	17.05	0	0.00	17.15	1	2,373	0.04%
2020/03/09	0	0.00	3	17.80	17.35	-3	2,341	-0.13%
2020/03/03	3	17.80	0	0.00	17.45	3	2,253	0.13%
2020/02/27	0	16.90	0	0.00	16.90	0	2,256	0.00%
2020/02/26	2	18.55	1	18.40	17.75	1	2,319	0.04%
2020/02/20	0	17.85	0	0.00	17.95	0	2,447	0.00%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/13	0	16.25	0	0.00	16.25	0	2,535	0.00%
2020/01/31	2	16.08	0	0.00	15.95	2	3,036	0.07%
2020/01/30	0	16.40	0	0.00	16.40	0	3,109	0.00%
2020/01/20	0	18.15	0	0.00	18.20	0	3,153	0.00%
2020/01/16	3	18.30	3	18.35	18.20	0	3,353	0.00%
2020/01/13	0	0.00	2	17.95	17.90	-2	3,796	-0.05%
2020/01/10	5	17.95	3	17.80	17.80	2	4,358	0.05%
2019/12/31	0	0.00	1	18.00	17.90	-1	6,203	-0.02%
2019/12/26	0.1	18.00	0	0.00	18.10	0.1	9,213	0.00%
2019/12/24	1	18.00	0	0.00	17.95	1	9,311	0.01%
2019/12/23	4	18.58	0	0.00	18.20	4	9,327	0.04%
2019/12/20	1	18.65	0	0.00	18.70	1	9,328	0.01%
2019/12/18	5	19.04	0	0.00	18.85	5	9,385	0.05%
2019/12/17	2	19.30	0	0.00	19.20	2	9,449	0.02%
2019/12/10	0	0.00	0.3	17.85	17.90	-0.3	9,626	0.00%
2019/12/02	0	0.00	1	18.05	17.90	-1	10,317	-0.01%
2019/11/25	0	0.00	2	19.55	19.50	-2	10,826	-0.02%
2019/11/18	0	0.00	6	18.85	19.40	-6	11,015	-0.05%
2019/11/12	0	0.00	0.6	17.25	17.35	-0.6	11,057	-0.01%
2019/11/11	0	0.00	2	18.00	17.10	-2	11,095	-0.02%
2019/11/08	0.1	18.10	0	0.00	18.15	0.1	11,152	0.00%
2019/11/07	6.5	17.94	0	0.00	17.85	6.5	11,173	0.06%
2019/11/06	0	0.00	6	18.10	18.30	-6	11,229	-0.05%
2019/11/05	6.7	20.15	0	0.00	18.90	6.7	11,211	0.06%
2019/11/04	0	20.65	29	20.73	20.75	-29	11,288	-0.26%
2019/10/23	5	12.65	1	12.80	12.75	4	11,215	0.04%
2019/10/22	2	12.75	12	12.93	12.60	-10	11,234	-0.09%
2019/10/21	20	12.93	2	12.85	12.85	18	11,267	0.16%
2019/10/18	30	13.43	10	13.75	13.40	20	11,359	0.18%
2019/10/17	11	13.45	0	0.00	13.55	11	11,532	0.10%
2019/10/15	2	13.75	33	13.66	13.55	-31	11,954	-0.26%
2019/10/14	73	13.61	19	14.08	13.60	54	12,085	0.45%
2019/10/09	15	14.10	22	14.23	14.30	-7	12,259	-0.06%
2019/10/08	5	14.18	3	14.05	14.10	2	12,546	0.02%
2019/10/07	28	14.50	23	14.71	14.30	5	12,384	0.04%
2019/10/04	2	13.85	1	13.90	14.00	1	11,820	0.01%
2019/10/03	0	0.00	3.1	13.94	13.70	-3.1	11,663	-0.03%
2019/10/02	22	13.37	5	13.40	14.00	17	11,503	0.15%
2019/10/01	39	13.88	41	13.66	13.50	-2	11,294	-0.02%
2019/09/27	48	13.62	36	13.60	13.45	12	11,058	0.11%
2019/09/26	39	14.32	20	14.35	14.25	19	10,717	0.18%
2019/09/25	13	14.40	13	14.40	14.50	0	10,322	0.00%
2019/09/24	34	14.51	34	14.75	14.30	0	9,829	0.00%
2019/09/23	67	13.42	57	13.74	14.00	10	8,719	0.11%
2019/09/20	26	12.46	28	12.40	12.85	-2	7,590	-0.03%
2019/09/19	12	11.60	0	0.00	11.70	12	6,828	0.18%
2019/09/18	0	0.00	6	11.30	11.20	-6	6,718	-0.09%
2019/09/12	5	11.45	35	11.55	11.40	-30	6,679	-0.45%
2019/09/06	6	11.73	0	0.00	11.70	6	6,571	0.09%
2019/09/05	0	0.00	1	12.05	11.75	-1	6,568	-0.02%
2019/09/04	0	0.00	15	11.50	11.90	-15	6,586	-0.23%
2019/09/03	6	11.65	7	11.55	11.45	-1	6,510	-0.02%
2019/09/02	5	11.65	0	0.00	11.60	5	6,438	0.08%
2019/08/30	7	11.61	7	11.74	11.55	0	6,404	0.00%
2019/08/29	9	11.96	4	12.03	11.70	5	6,326	0.08%
2019/08/28	0	0.00	16	11.55	11.55	-16	5,999	-0.27%
2019/08/27	0	0.00	2	11.50	11.45	-2	5,865	-0.03%
2019/08/26	1	11.55	0	0.00	11.35	1	5,777	0.02%
2019/08/22	1	11.80	0	0.00	11.40	1	5,660	0.02%
2019/08/21	67	11.87	47	11.65	11.65	20	5,538	0.36%
2019/08/19	10	11.45	0	0.00	11.55	10	5,280	0.19%
2019/08/15	0	0.00	4	10.95	11.10	-4	5,133	-0.08%
2019/08/14	2	11.70	2	11.60	11.30	0	5,099	0.00%
2019/08/12	3	11.60	2	11.75	11.80	1	4,881	0.02%
2019/08/01	0	0.00	4	11.35	11.20	-4	4,462	-0.09%
2019/07/30	0	0.00	1	11.60	11.05	-1	4,383	-0.02%
2019/07/26	24	12.31	0	0.00	11.65	24	4,311	0.56%
2019/07/25	0	0.00	1	12.00	12.10	-1	4,237	-0.02%
2019/07/24	1	11.90	0	0.00	11.90	1	4,191	0.02%
2019/07/22	0	0.00	1	12.70	12.20	-1	3,954	-0.03%
2019/07/19	5	12.50	0	0.00	12.50	5	3,741	0.13%
2019/07/18	19	12.46	19	12.31	11.90	0	3,469	0.00%
2019/07/17	0	0.00	20	11.00	11.70	-20	2,972	-0.67%
2019/07/16	11	11.14	6	11.18	11.20	5	2,851	0.18%
2019/07/15	15.1	10.45	0	0.00	11.10	15.1	2,618	0.58%
2019/07/12	11	10.06	11	10.18	10.20	0	2,193	0.00%
2019/07/09	0	0.00	114	9.16	9.17	-114	1,788	-6.37%	大賣/鉅額交易
2019/07/08	0	0.00	1	9.46	9.43	-1	1,772	-0.06%
2019/07/05	1	9.58	0	0.00	9.53	1	1,774	0.06%
2019/07/04	0	0.00	1	9.44	9.69	-1	1,754	-0.06%
2019/07/03	114	9.64	0	0.00	9.40	114	1,737	6.56%	大買/鉅額交易
2019/07/02	1	9.56	0	0.00	9.53	1	1,733	0.06%
2019/06/26	5	9.20	0	0.00	9.20	5	1,778	0.28%
2019/06/24	0	0.00	124	9.35	9.36	-124	1,876	-6.61%	大賣/鉅額交易
2019/06/12	134	10.05	10	9.99	9.91	124	2,123	5.84%	大買/鉅額交易
2019/05/24	4	9.40	0	0.00	9.38	4	1,913	0.21%
2019/05/17	0	0.00	1	9.12	9.12	-1	2,087	-0.05%
2019/05/09	2	9.85	2	9.75	9.61	0	2,029	0.00%
2019/05/02	2	10.45	2	10.30	10.50	0	1,889	0.00%
2019/04/30	1	10.80	0	0.00	10.80	1	1,762	0.06%
2019/04/02	0	13.25	10	13.35	13.35	-10	1,783	-0.56%
2019/03/29	0	13.60	0	0.00	13.55	0	1,741	0.00%
2019/03/28	0	13.70	2	13.55	13.55	-2	1,703	-0.12%
2019/03/27	2	13.80	43	13.81	13.95	-41	1,625	-2.52%
2019/03/25	0	0.00	15	13.68	13.65	-15	1,506	-1.00%
2019/03/22	5	13.15	8	13.43	13.90	-3	1,391	-0.22%
2019/03/20	6	12.76	0	0.00	12.70	6	1,262	0.48%
2019/03/19	10	12.80	0	0.00	12.85	10	1,266	0.79%
2019/02/20	0	0.00	5	12.45	12.35	-5	1,207	-0.42%
2019/02/19	16	12.70	1	12.65	12.60	15	1,182	1.27%
2019/02/14	0	0.00	10	11.95	11.85	-10	1,094	-0.91%
2019/02/13	10	11.60	0	0.00	11.65	10	1,086	0.92%
2019/01/14	0	0.00	3	11.40	11.40	-3	1,110	-0.27%
2019/01/11	1	11.95	0	0.00	11.75	1	1,107	0.09%
2019/01/07	2	11.75	2	11.90	11.95	0	1,118	0.00%
2019/01/04	6	11.70	8	11.76	11.70	-2	1,128	-0.18%
2019/01/02	4	11.56	0	0.00	11.60	4	913	0.44%
2018/12/06	10	12.05	0	0.00	11.60	10	729	1.37%
2018/11/02	10	9.98	0	0.00	9.90	10	575	1.74%
2018/11/01	0	0.00	10	9.60	9.60	-10	574	-1.74%
2018/10/31	0	0.00	25	9.23	9.24	-25	566	-4.41%
2018/10/30	0	0.00	10	9.10	9.01	-10	557	-1.79%
2018/10/29	0	0.00	6	9.03	9.10	-6	567	-1.06%
2018/10/26	0	0.00	15	9.09	9.03	-15	569	-2.63%
2018/10/19	0	0.00	2	10.35	10.35	-2	548	-0.36%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/08/08	0	0.00	1	14.45	14.30	-1	1,929	-0.05%
2018/07/19	2	14.25	0	0.00	14.20	2	1,978	0.10%
2018/07/18	1	14.40	1	14.45	14.30	0	1,985	0.00%
2018/07/12	1	14.75	0	0.00	14.70	1	1,939	0.05%
2018/07/09	0	0.00	1	14.85	15.15	-1	1,927	-0.05%
2018/07/06	0	0.00	1	14.85	14.95	-1	1,934	-0.05%
2018/07/03	0	0.00	1	16.25	16.40	-1	1,914	-0.05%
2018/06/28	1	16.25	0	0.00	16.05	1	1,804	0.06%
2018/06/27	1	16.90	0	0.00	16.40	1	1,795	0.06%
2018/06/26	4	16.13	7	16.41	16.70	-3	1,615	-0.19%
2018/06/25	0	0.00	6	15.77	15.70	-6	1,550	-0.39%
2018/06/22	25	16.12	2	16.00	16.00	23	1,549	1.48%
2018/06/07	0	0.00	5	15.70	15.45	-5	1,361	-0.37%
2018/06/06	1	15.65	1	15.80	15.70	0	1,356	0.00%
2018/06/04	5	15.05	0	0.00	15.05	5	1,320	0.38%
2018/06/01	0	0.00	2	14.80	14.75	-2	1,305	-0.15%
2018/05/30	1	14.55	0	0.00	14.80	1	1,309	0.08%
2018/05/22	1	14.60	0	0.00	14.50	1	1,228	0.08%
2018/04/03	0	0.00	2	15.05	15.00	-2	2,520	-0.08%
2018/04/02	0	0.00	1	15.10	15.05	-1	2,535	-0.04%
2018/03/30	0	0.00	10	15.20	15.30	-10	2,551	-0.39%
2018/03/28	10	15.55	0	0.00	15.50	10	2,538	0.39%
2018/03/12	2	17.00	2	16.43	16.50	0	2,734	0.00%
2018/03/07	0	0.00	1	16.40	16.35	-1	2,684	-0.04%
2018/03/06	0	0.00	0	16.45	16.35	0	2,739	0.00%
2018/02/12	2	15.45	0	0.00	15.60	2	3,391	0.06%
2018/01/31	0	18.10	0	0.00	18.25	0	4,140	0.00%
2018/01/30	2	18.90	2	18.50	18.25	0	4,157	0.00%
2018/01/25	6	19.23	0	0.00	19.15	6	4,038	0.15%
2018/01/23	4	18.50	11	18.50	18.25	-7	3,852	-0.18%
2018/01/19	4	17.90	6	17.91	18.20	-2	4,186	-0.05%
2018/01/18	10	18.50	5	18.40	18.20	5	4,325	0.12%
2018/01/17	5	18.20	1	17.95	18.05	4	4,223	0.09%
2018/01/12	0	0.00	1	16.65	16.75	-1	4,194	-0.02%
2018/01/11	1	16.45	0	0.00	16.50	1	4,227	0.02%
2018/01/10	0	0.00	4	16.54	16.45	-4	4,256	-0.09%
2018/01/05	1	17.35	0	0.00	17.50	1	4,518	0.02%
2018/01/04	0	0.00	1	17.40	17.50	-1	4,645	-0.02%
2018/01/03	2	17.08	0	0.00	17.00	2	4,588	0.04%
2018/01/02	4	17.35	0	0.00	17.25	4	4,582	0.09%