揚智 (3041)-台新-新莊券商分點個股進出

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)

可現股當沖

股價
27.65
漲跌
▼0.65
漲幅
-2.30%
成交量
1,257張
產業
上市半導體類股▲2.66%
378人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0.6	27.60	28.30	-0.6	999	-0.06%
2024/11/19	0	0.00	0.6	27.65	27.50	-0.6	999	-0.06%
2024/11/14	0.1	27.60	0	0.00	27.50	0.1	1,010	0.01%
2024/11/13	0	0.00	0.6	26.85	28.65	-0.6	1,014	-0.06%
2024/11/12	0.1	27.45	0	0.00	27.20	0.1	1,019	0.01%
2024/11/11	0.2	29.95	0.2	30.10	30.00	0	1,022	0.00%
2024/10/30	0	0.00	14	19.53	19.75	-14	1,012	-1.38%
2024/10/29	3	19.65	3	19.70	19.70	0	994	0.00%
2024/10/28	5	20.00	5	19.91	19.95	0	986	0.00%
2024/10/25	0	0.00	2	20.05	20.20	-2	978	-0.20%
2024/10/24	5	20.40	2	20.28	20.15	3	978	0.31%
2024/10/22	1	20.90	0	0.00	21.20	1	957	0.10%
2024/10/18	3	20.83	0	0.00	20.50	3	972	0.31%
2024/10/15	0	0.00	0	21.30	21.05	0	991	0.00%
2024/10/14	10	20.60	1	20.75	21.30	9	991	0.91%
2024/10/11	1	20.90	0	0.00	20.90	1	992	0.10%
2024/10/08	0	0.00	4	22.68	22.95	-4	980	-0.41%
2024/10/07	11	22.24	0	0.00	22.45	11	978	1.12%
2024/10/04	1	23.00	0	0.00	22.90	1	977	0.10%
2024/09/30	12	23.15	4	23.14	23.10	8	997	0.80%
2024/09/27	12	23.75	12.5	23.54	23.65	-0.5	939	-0.05%
2024/09/24	1	19.20	0	0.00	19.50	1	767	0.13%
2024/09/16	0	0.00	1	19.15	19.30	-1	836	-0.12%
2024/09/13	1	19.00	0	0.00	19.00	1	870	0.11%
2024/09/12	1	18.50	0	0.00	18.75	1	939	0.11%
2024/09/10	0	0.00	2	18.30	18.30	-2	1,134	-0.18%
2024/09/06	1	18.30	0	0.00	18.35	1	1,149	0.09%
2024/09/05	2	18.70	0	0.00	18.45	2	1,157	0.17%
2024/09/04	1.2	18.54	0	0.00	18.40	1.2	1,162	0.10%
2024/08/30	0	0.00	1	20.05	20.25	-1	1,180	-0.08%
2024/08/29	0	0.00	7	19.55	19.75	-7	1,185	-0.59%
2024/08/26	1	19.90	0	0.00	19.75	1	1,232	0.08%
2024/08/21	0	0.00	1	19.90	19.95	-1	1,342	-0.07%
2024/08/14	2	19.80	0	0.00	19.50	2	1,382	0.14%
2024/08/08	0.1	19.30	1	18.90	19.00	-0.9	1,416	-0.07%
2024/08/06	0	0.00	1	17.85	17.80	-1	1,476	-0.07%
2024/08/05	4	18.83	0	0.00	18.30	4	1,581	0.25%
2024/08/02	1	20.50	0	0.00	20.30	1	1,556	0.06%
2024/08/01	3	21.25	0	0.00	21.15	3	1,556	0.19%
2024/07/30	0	0.00	3	20.15	20.90	-3	1,572	-0.19%
2024/07/22	2	21.15	4	21.55	21.20	-2	1,602	-0.12%
2024/07/19	1	22.20	0	0.00	21.90	1	1,593	0.06%
2024/07/18	2	22.60	0	0.00	22.85	2	1,573	0.13%
2024/07/17	2	23.10	0	0.00	23.35	2	1,567	0.13%
2024/07/16	3	22.50	0	0.00	22.65	3	1,560	0.19%
2024/07/15	3	22.50	0	0.00	22.40	3	1,577	0.19%
2024/07/12	3	23.00	6	22.90	22.90	-3	1,581	-0.19%
2024/07/11	4	23.19	1	23.20	23.15	3	1,586	0.19%
2024/07/10	6	22.74	0	0.00	22.60	6	1,593	0.38%
2024/07/09	5	22.55	18	22.20	22.60	-13	1,604	-0.81%
2024/07/08	2	23.10	1	23.85	22.90	1	1,606	0.06%
2024/07/05	11	23.11	0	0.00	23.55	11	1,608	0.68%
2024/07/04	0	0.00	9	23.35	23.20	-9	1,597	-0.56%
2024/07/03	4	22.55	0	0.00	22.55	4	1,606	0.25%
2024/06/28	2	22.20	0	0.00	22.25	2	1,633	0.12%
2024/06/26	4	22.40	6	22.00	22.00	-2	1,682	-0.12%
2024/06/25	1	22.00	0	0.00	22.45	1	1,712	0.06%
2024/06/24	2	22.40	0	0.00	22.30	2	1,737	0.12%
2024/06/21	3	22.85	0	0.00	22.80	3	1,787	0.17%
2024/06/20	4	22.98	3	23.15	23.15	1	1,827	0.05%
2024/06/18	8	24.10	11	23.76	23.80	-3	2,305	-0.13%
2024/06/17	1	23.20	3	23.63	24.10	-2	2,372	-0.08%
2024/06/13	0	0.00	1	21.45	21.75	-1	2,765	-0.04%
2024/06/12	0	0.00	5	21.50	21.20	-5	2,780	-0.18%
2024/06/11	0	0.00	2	21.65	21.70	-2	2,869	-0.07%
2024/06/03	10	22.40	2	22.25	22.30	8	3,177	0.25%
2024/05/31	0	0.00	1	22.25	22.10	-1	3,288	-0.03%
2024/05/30	5	22.60	2	22.35	22.00	3	3,403	0.09%
2024/05/29	7	23.19	5	22.85	22.95	2	3,546	0.06%
2024/05/28	3	21.95	1	21.70	22.60	2	3,596	0.06%
2024/05/27	2	21.70	0	0.00	21.75	2	3,782	0.05%
2024/05/21	2	21.00	0	0.00	21.15	2	5,189	0.04%
2024/05/14	0	0.00	1	20.60	20.40	-1	7,242	-0.01%
2024/05/13	5	20.15	11	20.70	20.70	-6	7,407	-0.08%
2024/05/10	0	0.00	30	19.90	20.15	-30	7,626	-0.39%
2024/05/09	15	20.47	34	20.64	20.70	-19	7,726	-0.25%
2024/05/08	0	0.00	50	22.70	22.70	-50	7,732	-0.65%
2024/05/06	1	22.75	0	0.00	22.80	1	7,854	0.01%
2024/04/30	10	22.60	0	0.00	23.00	10	7,987	0.13%
2024/04/29	4	22.15	50	22.02	22.00	-46	8,010	-0.57%
2024/04/26	1	22.10	2	22.10	21.90	-1	8,044	-0.01%
2024/04/22	0	0.00	11	21.46	20.80	-11	8,268	-0.13%
2024/04/19	0	0.00	3	22.10	21.90	-3	8,304	-0.04%
2024/04/16	0	0.00	1	21.85	21.80	-1	8,464	-0.01%
2024/04/15	3	22.70	32	22.71	22.60	-29	8,499	-0.34%
2024/04/11	0	23.40	0	0.00	23.40	0	8,614	0.00%
2024/04/10	0	0.00	1	23.70	23.70	-1	8,640	-0.01%
2024/04/09	3	23.45	0	0.00	23.35	3	8,670	0.03%
2024/04/08	2	23.70	0	0.00	23.45	2	8,678	0.02%
2024/04/03	1	23.70	1	23.70	23.75	0	8,746	0.00%
2024/03/29	0	0.00	1	23.70	23.60	-1	9,274	-0.01%
2024/03/26	0	0.00	18	24.59	24.40	-18	9,497	-0.19%
2024/03/22	7	24.14	1	24.30	24.50	6	9,580	0.06%
2024/03/21	129	24.74	5	24.15	25.00	124	9,671	1.28%	大買/鉅額交易
2024/03/20	22	21.67	23	23.22	23.35	-1	9,864	-0.01%
2024/03/19	22	21.18	168	20.58	21.25	-146	9,797	-1.49%	大賣/鉅額交易
2024/03/13	0	0.00	27	27.91	27.20	-27	10,309	-0.26%
2024/03/12	2	28.65	1	28.50	28.30	1	11,489	0.01%
2024/03/11	0	0.00	1	28.60	28.60	-1	12,085	-0.01%
2024/03/08	0	0.00	2	28.95	28.55	-2	12,203	-0.02%
2024/03/07	0	0.00	2	29.30	29.25	-2	12,354	-0.02%
2024/03/05	2	30.60	3	31.05	30.40	-1	13,174	-0.01%
2024/03/04	31	32.07	27	31.54	31.45	4	13,213	0.03%
2024/03/01	18	32.16	6	31.76	31.35	12	13,341	0.09%
2024/02/29	1	31.50	0	0.00	31.20	1	13,444	0.01%
2024/02/27	15	31.57	30.2	31.95	31.40	-15.2	13,667	-0.11%
2024/02/26	15	31.66	6	31.73	32.10	9	14,115	0.06%
2024/02/23	46	32.77	81	31.91	31.45	-35	15,061	-0.23%
2024/02/22	56	32.82	53	32.89	32.25	3	15,866	0.02%
2024/02/21	19	31.68	20	31.98	31.45	-1	15,756	-0.01%
2024/02/20	118.2	32.79	112	32.30	32.00	6.2	17,219	0.04%	大買/大賣/
2024/02/19	53	29.19	13	30.93	31.25	40	16,445	0.24%
2024/02/16	0	0.00	2	27.90	28.45	-2	16,329	-0.01%
2024/02/05	2	26.15	0	0.00	26.15	2	16,428	0.01%
2024/02/02	2	27.48	2	28.20	27.70	0	16,637	0.00%
2024/02/01	6	27.60	10.1	27.79	27.40	-4.1	16,723	-0.02%
2024/01/31	0	0.00	0.2	27.00	26.35	-0.2	16,598	0.00%
2024/01/30	8	25.80	6	25.66	25.90	2	16,630	0.01%
2024/01/29	7	26.78	7	26.49	26.45	0	16,548	0.00%
2024/01/26	1	27.10	1	27.45	27.10	0	16,496	0.00%
2024/01/22	1	27.50	0	0.00	27.45	1	16,603	0.01%
2024/01/19	0	0.00	2	27.25	27.20	-2	16,656	-0.01%
2024/01/18	2	27.40	2	27.35	27.25	0	16,800	0.00%
2024/01/17	3	27.30	0	0.00	27.75	3	17,624	0.02%
2024/01/16	2	28.45	2	28.25	28.20	0	18,543	0.00%
2024/01/15	8	28.83	6	28.51	28.75	2	19,054	0.01%
2024/01/11	4	28.09	1	27.95	27.95	3	20,113	0.01%
2024/01/10	21	28.29	0	0.00	28.00	21	20,314	0.10%
2024/01/09	2	28.50	0	0.00	28.40	2	20,285	0.01%
2024/01/05	0	0.00	25	29.72	29.90	-25	20,124	-0.12%
2024/01/04	2	29.98	0	0.00	29.75	2	20,056	0.01%
2024/01/03	1	30.75	2	30.70	30.60	-1	19,977	-0.01%
2024/01/02	8	30.74	2	30.88	30.75	6	19,931	0.03%
2023/12/29	11	31.26	4	31.35	31.05	7	19,880	0.04%
2023/12/28	8	31.84	2	31.93	31.45	6	19,827	0.03%
2023/12/27	21	32.48	14	32.26	32.05	7	19,744	0.04%
2023/12/26	17	32.51	14	32.03	31.75	3	19,591	0.02%
2023/12/25	3	32.07	4	32.19	31.15	-1	19,366	-0.01%
2023/12/22	4	31.10	3	30.80	31.55	1	19,148	0.01%
2023/12/20	0	0.00	1	31.15	31.30	-1	18,904	-0.01%
2023/12/19	3	30.20	10	30.20	30.80	-7	18,817	-0.04%
2023/12/18	8	31.44	77	31.14	31.10	-69	18,722	-0.37%
2023/12/15	10	31.91	6	32.18	31.75	4	18,612	0.02%
2023/12/14	45	33.79	49	33.24	32.85	-4	18,407	-0.02%
2023/12/13	4	32.04	2	31.98	32.10	2	17,757	0.01%
2023/12/12	6	32.30	2	31.95	31.95	4	17,668	0.02%
2023/12/11	4	32.41	5	32.57	32.55	-1	17,455	-0.01%
2023/12/08	16	33.49	24	33.41	33.00	-8	17,233	-0.05%
2023/12/07	139	34.04	163	34.07	32.50	-24	16,637	-0.14%	大買/大賣/
2023/12/06	43.1	32.29	49	32.79	33.55	-5.9	15,361	-0.04%
2023/12/05	30	30.59	25	30.52	30.50	5	14,723	0.03%
2023/12/04	20	31.07	3	30.62	30.50	17	14,576	0.12%
2023/12/01	41	32.75	21	32.98	31.60	20	14,336	0.14%
2023/11/30	15	31.76	1	31.40	31.60	14	13,494	0.10%
2023/11/29	3	31.95	6	32.07	31.80	-3	13,345	-0.02%
2023/11/28	5	31.90	34	31.77	31.75	-29	13,206	-0.22%
2023/11/27	3	31.62	35	31.39	31.35	-32	12,953	-0.25%
2023/11/24	9	32.17	54	32.07	32.80	-45	12,690	-0.35%
2023/11/22	206	33.05	216	32.83	32.70	-10	11,733	-0.09%	大買/大賣/
2023/11/21	163	33.17	188	32.49	31.80	-25	10,657	-0.23%	大買/大賣/
2023/11/20	0	0.00	51	30.50	32.35	-51	9,444	-0.54%
2023/11/17	147	29.22	98.3	29.34	29.45	48.8	9,049	0.54%	大買/
2023/11/16	42	27.95	22	28.58	29.00	20	7,214	0.28%
2023/11/15	31	24.76	72	25.55	26.40	-41	6,533	-0.63%
2023/11/14	17	23.65	15	23.81	24.00	2	6,253	0.03%
2023/11/13	15	24.30	2.3	24.11	24.00	12.8	6,126	0.21%
2023/11/10	44	24.08	45	23.48	23.60	-1	5,984	-0.02%
2023/11/09	103	25.15	28.5	25.56	24.75	74.5	5,704	1.31%	大買/
2023/11/08	3	27.32	2	27.05	26.60	1	5,455	0.02%
2023/11/07	52	26.45	18	27.19	27.75	34	5,347	0.64%
2023/11/03	2	25.05	0	0.00	24.05	2	5,143	0.04%
2023/11/02	3	25.25	1	25.30	25.30	2	5,097	0.04%
2023/11/01	5	24.07	0	0.00	25.00	5	5,043	0.10%
2023/10/30	4	26.65	2	27.03	26.40	2	4,858	0.04%
2023/10/26	8	26.48	8	26.97	27.80	0	4,753	0.00%
2023/10/25	86	26.59	125	26.83	27.35	-39	4,570	-0.85%	大賣/
2023/10/24	124	26.03	36	26.42	24.90	88	3,707	2.37%	大買/
2023/10/23	66	26.37	52	26.80	27.00	14	2,732	0.51%
2023/10/20	225	23.98	35.2	24.44	24.55	189.8	2,164	8.77%	大買/鉅額交易
2023/10/19	14	20.95	12	21.60	22.35	2	1,449	0.14%
2023/10/18	0	0.00	6.6	20.30	20.35	-6.6	972	-0.68%
2023/10/17	0	0.00	1	19.05	18.50	-1	712	-0.14%
2023/10/16	3	18.10	0	0.00	18.10	3	695	0.43%
2023/10/13	0	0.00	1	18.25	18.30	-1	756	-0.13%
2023/10/12	1	17.95	0	0.00	18.15	1	762	0.13%
2023/10/05	0	0.00	1	18.05	18.20	-1	777	-0.13%
2023/10/04	1	17.80	0	0.00	17.85	1	779	0.13%
2023/09/25	1	18.15	0	0.00	18.30	1	798	0.13%
2023/09/21	1	18.05	0	0.00	18.05	1	806	0.12%
2023/08/18	1	17.30	0	0.00	17.15	1	1,005	0.10%
2023/08/14	2	16.80	2	17.18	16.80	0	1,082	0.00%
2023/08/10	3	17.87	0	0.00	17.85	3	1,063	0.28%
2023/08/02	0	19.20	0	0.00	18.75	0	1,079	0.00%
2023/07/26	3	18.25	0	0.00	18.15	3	1,022	0.29%
2023/07/25	1	18.25	0	0.00	18.35	1	1,024	0.10%
2023/07/14	0	0.00	4	18.40	18.45	-4	996	-0.40%
2023/07/12	3	18.70	0	0.00	18.35	3	998	0.30%
2023/07/10	0	0.00	6	18.75	18.80	-6	1,006	-0.60%
2023/07/07	2	19.00	4	18.85	18.85	-2	1,018	-0.20%
2023/06/29	1	19.05	0	0.00	18.95	1	1,032	0.10%
2023/06/26	1	19.15	0	0.00	19.05	1	1,027	0.10%
2023/06/16	1	19.80	6	19.80	19.70	-5	1,034	-0.48%
2023/06/15	2	19.95	0	0.00	19.95	2	1,031	0.19%
2023/06/14	4	19.98	0	0.00	19.90	4	1,027	0.39%
2023/06/06	2	20.15	0	0.00	20.00	2	1,063	0.19%
2023/05/29	0	0.00	1	19.85	20.15	-1	1,018	-0.10%
2023/05/26	5	19.45	0	0.00	19.35	5	998	0.50%
2023/05/25	6	19.46	0	0.00	19.45	6	990	0.61%
2023/05/24	0	0.00	5	20.70	20.35	-5	951	-0.53%
2023/05/18	5	18.45	0	0.00	18.45	5	795	0.63%
2023/05/09	2	18.90	0	0.00	18.85	2	867	0.23%
2023/05/03	0	0.00	2	19.45	19.40	-2	1,145	-0.17%
2023/04/26	3	19.17	0	0.00	19.30	3	1,152	0.26%
2023/04/25	1	19.65	0	0.00	19.15	1	1,144	0.09%
2023/04/24	1	19.75	0	0.00	19.75	1	1,123	0.09%
2023/03/28	0.2	21.05	0	0.00	21.10	0.2	1,048	0.01%
2023/03/16	0	20.40	5	20.00	20.10	-5	1,051	-0.48%
2023/03/13	1	20.30	0	0.00	20.65	1	1,057	0.09%
2023/03/10	5	21.38	0	0.00	21.25	5	1,049	0.48%
2023/03/08	1	22.00	0	0.00	22.25	1	1,044	0.10%
2023/03/07	1	22.15	0	0.00	22.15	1	1,036	0.10%
2023/03/06	1	22.30	0	0.00	22.15	1	1,035	0.10%
2023/03/01	1	21.75	0	0.00	21.75	1	1,039	0.10%
2023/02/23	1	22.25	0	0.00	22.25	1	1,061	0.09%
2023/02/17	2	21.70	0	0.00	21.80	2	1,071	0.19%
2023/02/15	0	21.60	0	0.00	21.50	0	1,091	0.00%
2023/02/13	0	0.00	0	22.00	21.55	0	1,094	0.00%
2023/02/07	1	22.80	0	0.00	22.90	1	1,024	0.10%
2023/01/12	0	0.00	1	20.70	20.50	-1	749	-0.13%
2022/12/16	0	0.00	2	21.53	21.30	-2	901	-0.22%
2022/12/15	1	22.30	0	0.00	22.20	1	895	0.11%
2022/11/25	0	0.00	1	20.75	20.55	-1	907	-0.11%
2022/11/18	1	20.55	0	0.00	20.70	1	937	0.11%
2022/10/17	0	0.00	2	17.25	18.20	-2	1,176	-0.17%
2022/10/13	1	17.00	5	17.15	16.95	-4	1,318	-0.30%
2022/09/26	1	20.00	0	0.00	20.00	1	1,602	0.06%
2022/09/16	1	22.65	0	0.00	22.65	1	1,636	0.06%
2022/09/07	0	0.00	15	22.50	22.70	-15	1,685	-0.89%
2022/09/05	6	24.00	0	0.00	23.70	6	1,677	0.36%
2022/08/26	1	26.05	1	26.05	25.65	0	1,690	0.00%
2022/08/25	1	25.80	0	0.00	25.80	1	1,683	0.06%
2022/08/22	0	0.00	5	24.95	24.80	-5	1,658	-0.30%
2022/08/19	0	0.00	10	25.85	25.45	-10	1,650	-0.61%
2022/08/16	0	0.00	1	25.50	25.15	-1	1,649	-0.06%
2022/08/12	2	25.10	1	25.10	25.05	1	1,598	0.06%
2022/07/26	0	0.00	2	23.90	23.95	-2	1,701	-0.12%
2022/07/22	0	0.00	2	24.88	24.80	-2	1,716	-0.12%
2022/07/21	11	24.98	0	0.00	25.05	11	1,768	0.62%
2022/07/20	0	0.00	11	24.71	24.50	-11	1,738	-0.63%
2022/07/18	17	25.32	5	25.41	24.95	12	1,672	0.72%
2022/07/15	0	0.00	2	24.18	25.40	-2	1,464	-0.14%
2022/07/12	1	21.90	0	0.00	21.95	1	1,517	0.07%
2022/07/06	1	21.85	0	0.00	21.45	1	1,553	0.06%
2022/07/05	0	0.00	1	22.20	22.65	-1	1,572	-0.06%
2022/07/04	0	0.00	1	22.10	22.25	-1	1,575	-0.06%
2022/07/01	0	0.00	10	22.70	21.80	-10	1,588	-0.63%
2022/06/30	2	23.30	0	0.00	22.95	2	1,592	0.13%
2022/06/23	0	0.00	2	24.58	24.55	-2	1,863	-0.11%
2022/06/22	2	24.60	0	0.00	24.45	2	1,912	0.10%
2022/06/21	0	0.00	5	24.85	25.75	-5	1,965	-0.25%
2022/06/16	2	27.10	1	27.45	26.00	1	2,222	0.04%
2022/06/15	2	26.95	0	0.00	26.85	2	2,269	0.09%
2022/06/14	0	0.00	1	26.70	27.25	-1	2,351	-0.04%
2022/06/13	1	27.15	0	0.00	27.05	1	2,387	0.04%
2022/06/10	0	0.00	1	28.45	28.35	-1	2,424	-0.04%
2022/06/09	3	29.00	0	0.00	29.05	3	2,456	0.12%
2022/06/08	0	0.00	5	29.45	29.30	-5	2,481	-0.20%
2022/06/06	0	0.00	1	28.85	28.90	-1	2,540	-0.04%
2022/06/02	2	29.25	4	29.30	29.30	-2	2,582	-0.08%
2022/06/01	2	29.50	0	0.00	29.10	2	2,627	0.08%
2022/05/31	5	29.10	0	0.00	29.25	5	2,655	0.19%
2022/05/25	0	0.00	1	29.55	29.45	-1	2,803	-0.04%
2022/05/24	0	0.00	1	29.00	28.55	-1	2,880	-0.03%
2022/05/18	2	29.00	26	28.97	29.00	-24	3,096	-0.78%
2022/05/12	1	26.80	0	0.00	26.80	1	4,057	0.02%
2022/05/11	5	27.61	3	27.75	27.55	2	4,288	0.05%
2022/05/10	0	0.00	1	27.50	27.95	-1	4,442	-0.02%
2022/05/09	5	27.05	0	0.00	26.90	5	4,615	0.11%
2022/05/04	4	27.28	0	0.00	27.15	4	4,827	0.08%
2022/04/29	1	26.55	2	27.00	26.55	-1	5,116	-0.02%
2022/04/28	3	26.55	0	0.00	26.45	3	5,461	0.05%
2022/04/27	2.1	25.57	12	25.64	26.00	-9.9	5,861	-0.17%
2022/04/25	1	27.30	0	0.00	27.00	1	5,982	0.02%
2022/04/22	1	28.75	0	0.00	28.60	1	6,040	0.02%
2022/04/20	0	0.00	3	29.85	29.65	-3	6,246	-0.05%
2022/04/19	1	29.20	0	0.00	29.25	1	6,376	0.02%
2022/04/18	4	29.25	0	0.00	29.25	4	6,768	0.06%
2022/04/15	3	30.35	9	30.32	29.90	-6	6,927	-0.09%
2022/04/14	1	31.20	0	0.00	30.95	1	7,199	0.01%
2022/04/12	0	33.00	0	0.00	30.90	0	7,741	0.00%
2022/04/11	1	31.95	0	0.00	31.05	1	8,090	0.01%
2022/04/07	5	32.00	0	0.00	32.00	5	8,957	0.06%
2022/04/06	7	32.96	0	0.00	33.15	7	10,620	0.07%
2022/03/31	2	33.68	2	33.88	33.95	0	13,039	0.00%
2022/03/30	0	0.00	6	34.29	34.05	-6	13,834	-0.04%
2022/03/29	12	33.87	10	33.70	33.50	2	14,102	0.01%
2022/03/28	0	0.00	3	35.05	35.00	-3	14,709	-0.02%
2022/03/25	8	34.93	1	34.40	34.40	7	15,730	0.04%
2022/03/24	3	34.67	2	34.85	34.60	1	16,371	0.01%
2022/03/23	0	0.00	4	35.13	34.95	-4	16,647	-0.02%
2022/03/21	3	34.17	1	35.40	33.70	2	16,884	0.01%
2022/03/18	2	33.43	1	33.50	34.10	1	16,919	0.01%
2022/03/17	0	0.00	15	33.54	33.50	-15	16,932	-0.09%
2022/03/16	1	32.35	1.2	32.25	31.65	-0.2	16,926	0.00%
2022/03/14	2	33.00	0	0.00	33.15	2	17,084	0.01%
2022/03/10	0	0.00	1	32.50	32.70	-1	17,224	-0.01%
2022/03/09	0	0.00	19	31.19	31.55	-19	17,392	-0.11%
2022/03/08	0	0.00	13	30.71	30.20	-13	17,524	-0.07%
2022/03/01	4	32.35	11	32.57	33.20	-7	18,097	-0.04%
2022/02/25	0	0.00	1	31.50	31.60	-1	18,323	-0.01%
2022/02/24	5	31.35	2	31.00	30.75	3	18,735	0.02%
2022/02/23	0	0.00	2	32.80	32.75	-2	19,058	-0.01%
2022/02/22	6	32.48	0	0.00	32.30	6	19,718	0.03%
2022/02/21	2	33.45	0	0.00	33.55	2	21,091	0.01%
2022/02/18	5	34.18	0	0.00	34.05	5	22,449	0.02%
2022/02/17	17	34.04	0	0.00	33.75	17	23,092	0.07%
2022/02/16	24	34.97	58	34.76	35.00	-34	23,287	-0.15%
2022/02/15	73	35.20	15	35.37	34.90	58	23,019	0.25%
2022/02/14	35	38.64	0	0.00	38.75	35	22,629	0.15%
2022/02/11	7	39.16	25	39.21	39.80	-18	22,499	-0.08%
2022/02/10	3	38.05	3	38.77	38.40	0	22,273	0.00%
2022/02/09	10	38.25	8	38.57	38.80	2	22,115	0.01%
2022/02/08	1	36.60	0	0.00	37.30	1	21,923	0.00%
2022/02/07	3	35.28	15	35.58	36.05	-12	21,854	-0.05%
2022/01/26	0.1	35.50	0	0.00	34.70	0.1	21,781	0.00%
2022/01/25	0	0.00	14	35.51	35.50	-14	21,700	-0.06%
2022/01/24	6	35.93	1	36.20	36.30	5	21,606	0.02%
2022/01/21	11	38.80	4	38.61	37.80	7	21,502	0.03%
2022/01/20	5	39.23	18	39.21	40.35	-13	21,161	-0.06%
2022/01/19	0	0.00	1	37.10	37.85	-1	20,752	0.00%
2022/01/18	7	37.54	7	37.81	37.20	0	20,681	0.00%
2022/01/17	2	36.50	3	36.95	37.30	-1	20,552	0.00%
2022/01/14	1	36.50	0	0.00	35.95	1	20,443	0.00%
2022/01/13	0.1	36.90	15	36.82	37.10	-15	20,335	-0.07%
2022/01/12	0	0.00	5	37.15	37.45	-5	20,214	-0.02%
2022/01/11	43	38.21	19	38.28	37.55	24	20,073	0.12%
2022/01/10	6	38.63	11	38.78	38.45	-5	19,660	-0.03%
2022/01/07	28	38.31	10	37.35	37.35	18	19,465	0.09%
2022/01/06	4.1	39.38	13	39.45	39.50	-8.9	19,166	-0.05%
2022/01/05	44	40.45	59	41.02	39.50	-15	18,951	-0.08%
2022/01/04	56	40.35	66	40.73	40.25	-10	18,610	-0.05%
2022/01/03	11	42.11	7	41.82	41.15	4	18,251	0.02%
2021/12/30	52	41.57	45	41.63	41.95	7	17,911	0.04%
2021/12/29	105	42.66	84	42.93	42.10	21	17,373	0.12%	大買/
2021/12/28	99	42.03	35	41.46	40.50	64	15,699	0.41%
2021/12/27	5	41.37	53	41.43	42.70	-48	14,005	-0.34%
2021/12/24	44	39.32	21	39.27	38.85	23	13,294	0.17%
2021/12/23	2	37.93	37	37.99	37.80	-35	12,482	-0.28%
2021/12/22	22	38.21	17	38.54	38.50	5	12,182	0.04%
2021/12/21	110	37.82	117	37.81	38.45	-7	11,477	-0.06%	大買/大賣/
2021/12/20	75	35.98	64	36.51	36.05	11	10,414	0.11%
2021/12/17	22	33.97	11	35.06	33.65	11	9,733	0.11%
2021/12/16	17	35.67	36	34.64	36.05	-19	9,412	-0.20%
2021/12/15	0	0.00	1	33.00	32.80	-1	9,053	-0.01%
2021/12/14	18	32.83	5	32.02	32.30	13	9,050	0.14%
2021/12/09	6	34.82	7	34.26	34.50	-1	8,842	-0.01%
2021/12/08	1	33.15	2	34.00	33.95	-1	8,733	-0.01%
2021/12/07	2	32.70	0	0.00	32.60	2	8,647	0.02%
2021/12/03	3	34.87	0	0.00	34.55	3	8,465	0.04%
2021/12/02	0	0.00	5	33.55	33.55	-5	8,302	-0.06%
2021/12/01	0	0.00	10	34.85	34.80	-10	8,172	-0.12%
2021/11/30	3	34.22	4	34.16	33.90	-1	8,102	-0.01%
2021/11/29	5	33.11	1	33.35	33.10	4	8,091	0.05%
2021/11/26	10	33.95	12	33.75	32.85	-2	7,950	-0.03%
2021/11/25	10	35.62	2	35.15	34.80	8	7,753	0.10%
2021/11/24	0	0.00	14	35.55	35.90	-14	7,591	-0.18%
2021/11/23	45	36.46	1	36.90	34.95	44	7,330	0.60%
2021/11/22	0	0.00	131	38.57	38.80	-131	6,895	-1.90%	大賣/鉅額交易
2021/11/19	122	38.77	10	39.01	39.20	112	6,507	1.72%	大買/鉅額交易
2021/11/18	70	39.18	52.9	39.65	38.50	17.1	5,837	0.29%
2021/11/17	49	35.89	42	36.18	37.60	7	4,400	0.16%
2021/11/16	17	34.12	18.8	34.17	34.20	-1.8	3,005	-0.06%
2021/11/15	1	31.60	2	31.23	31.10	-1	2,274	-0.04%
2021/11/12	0	0.00	5	29.00	28.75	-5	1,980	-0.25%
2021/11/11	2	28.95	0	0.00	28.60	2	2,165	0.09%
2021/11/09	0	0.00	4	28.30	28.00	-4	2,124	-0.19%
2021/11/01	0	0.00	7	28.07	28.00	-7	2,317	-0.30%
2021/10/29	6	28.26	10	28.15	28.45	-4	2,317	-0.17%
2021/10/27	1	27.15	0	0.00	27.15	1	2,349	0.04%
2021/10/26	2	26.80	0	0.00	26.45	2	2,400	0.08%
2021/10/22	6	25.95	0	0.00	26.40	6	2,489	0.24%
2021/10/21	4	25.95	0	0.00	25.95	4	2,603	0.15%
2021/10/06	1	24.30	0	0.00	23.70	1	5,063	0.02%
2021/10/04	1	23.70	0	0.00	23.50	1	5,255	0.02%
2021/09/30	1	26.00	0	0.00	25.95	1	5,252	0.02%
2021/09/29	0	0.00	5	25.45	25.50	-5	5,263	-0.09%
2021/09/22	2	26.70	0	0.00	26.80	2	5,317	0.04%
2021/09/17	2	26.70	0	0.00	27.35	2	5,323	0.04%
2021/09/16	4	27.20	0	0.00	27.05	4	5,331	0.08%
2021/09/13	5	29.60	0	0.00	29.30	5	5,467	0.09%
2021/09/10	0	0.00	1	30.25	30.25	-1	5,451	-0.02%
2021/09/09	0	0.00	2	29.15	29.20	-2	5,430	-0.04%
2021/09/06	0	0.00	1	30.60	29.10	-1	5,416	-0.02%
2021/09/02	1	30.50	1.3	30.12	30.15	-0.3	5,393	-0.01%
2021/09/01	1	30.05	0	0.00	30.15	1	5,312	0.02%
2021/08/31	0	0.00	7	29.34	29.55	-7	5,288	-0.13%
2021/08/25	0	0.00	3	28.30	28.45	-3	5,395	-0.06%
2021/08/19	1	26.50	1	26.70	26.00	0	5,399	0.00%
2021/08/18	1	27.30	1	27.10	27.40	0	5,390	0.00%
2021/08/17	1	27.20	0	0.00	26.55	1	5,404	0.02%
2021/08/16	3	27.20	0	0.00	26.90	3	5,210	0.06%
2021/08/12	0	0.00	1	28.75	29.35	-1	5,205	-0.02%
2021/08/11	3	28.45	0	0.00	28.30	3	5,234	0.06%
2021/08/06	3	30.95	0	0.00	30.65	3	5,251	0.06%
2021/08/05	0	0.00	1	31.20	30.50	-1	5,237	-0.02%
2021/08/03	1	30.85	0	0.00	30.70	1	5,392	0.02%
2021/07/30	0	0.00	12	29.86	29.65	-12	5,358	-0.22%
2021/07/29	12	29.46	0	0.00	29.45	12	5,364	0.22%
2021/07/28	0	0.00	1	30.30	29.05	-1	5,426	-0.02%
2021/07/27	1	31.90	1	31.00	30.40	0	5,510	0.00%
2021/07/26	6	32.71	11.2	32.38	31.95	-5.2	5,751	-0.09%
2021/07/23	10	32.12	6	32.23	32.75	4	5,687	0.07%
2021/07/22	9	31.56	20	31.38	32.15	-11	5,445	-0.20%
2021/07/21	45	30.06	42	30.28	29.85	3	5,087	0.06%
2021/07/20	5	29.00	1	29.40	28.60	4	4,914	0.08%
2021/07/16	1	29.50	1	29.95	29.55	0	4,978	0.00%
2021/07/15	28	32.03	31	31.48	29.75	-3	5,020	-0.06%
2021/07/14	12	29.99	11	30.35	31.00	1	4,303	0.02%
2021/07/13	4	29.76	2	29.88	29.20	2	4,212	0.05%
2021/07/12	6	29.58	0	0.00	30.00	6	4,084	0.15%
2021/07/09	0	0.00	1	28.40	28.40	-1	3,924	-0.03%
2021/07/08	1	28.05	0	0.00	28.15	1	3,980	0.03%
2021/07/07	0	0.00	3	28.17	27.90	-3	4,011	-0.07%
2021/07/05	0	0.00	1	29.00	28.30	-1	4,169	-0.02%
2021/07/01	5	27.45	3	28.00	27.10	2	4,503	0.04%
2021/06/29	1	27.75	0	0.00	27.40	1	4,592	0.02%
2021/06/28	2	27.85	0	0.00	28.00	2	4,656	0.04%
2021/06/24	2	28.28	20	28.22	28.50	-18	4,636	-0.39%
2021/06/21	9	26.86	0	0.00	26.20	9	4,503	0.20%
2021/06/18	11	27.40	0	0.00	27.10	11	4,538	0.24%
2021/06/16	1	26.80	10	27.33	26.75	-9	4,700	-0.19%
2021/06/04	12	26.98	0	0.00	26.30	12	5,450	0.22%
2021/06/02	3	26.65	9	27.25	26.90	-6	5,431	-0.11%
2021/06/01	9	27.20	3	26.95	27.30	6	5,540	0.11%
2021/05/28	1	26.30	2	26.05	26.05	-1	5,667	-0.02%
2021/05/27	2	25.65	0	0.00	25.65	2	5,669	0.04%
2021/05/26	2	25.55	0.3	25.50	25.45	1.7	5,678	0.03%
2021/05/25	0	0.00	2	25.50	25.40	-2	5,697	-0.04%
2021/05/24	2	24.20	0	0.00	24.85	2	5,695	0.04%
2021/05/17	0	0.00	1	20.65	20.60	-1	5,872	-0.02%
2021/05/11	4	25.96	0	0.00	25.50	4	5,694	0.07%
2021/05/10	1	27.70	1	27.75	27.75	0	5,618	0.00%
2021/05/07	0	0.00	1	27.70	28.70	-1	5,622	-0.02%
2021/05/06	2	27.63	2	27.90	27.60	0	5,592	0.00%
2021/05/05	2	28.75	0	0.00	28.00	2	5,559	0.04%
2021/05/04	1	29.40	0	0.00	28.95	1	5,481	0.02%
2021/05/03	6.3	31.65	0	0.00	31.50	6.3	5,347	0.12%
2021/04/29	5	34.35	7	35.00	35.00	-2	5,012	-0.04%
2021/04/28	1	31.90	1	32.10	31.85	0	4,911	0.00%
2021/04/27	1	32.40	1	31.35	31.35	0	4,868	0.00%
2021/04/26	0.2	31.50	0	0.00	31.50	0.2	4,819	0.00%
2021/04/21	3	31.50	0	0.00	31.75	3	4,716	0.06%
2021/04/20	0	0.00	10	30.10	30.85	-10	4,625	-0.22%
2021/04/15	0	0.00	10	29.60	30.45	-10	4,835	-0.21%
2021/04/13	0	0.00	1	30.55	30.65	-1	4,971	-0.02%
2021/04/12	0	0.00	22	31.62	31.40	-22	5,074	-0.43%
2021/04/08	23	31.92	2	32.50	32.50	21	5,258	0.40%
2021/04/07	0	0.00	10	31.15	31.55	-10	5,053	-0.20%
2021/04/06	10	31.30	0	0.00	30.80	10	4,980	0.20%
2021/04/01	0	0.00	2	30.30	30.55	-2	5,039	-0.04%
2021/03/23	10	30.90	1	30.45	29.80	9	5,216	0.17%
2021/03/19	4	29.65	0	0.00	30.15	4	5,115	0.08%
2021/03/17	6	30.10	0	0.00	29.85	6	5,176	0.12%
2021/03/16	3	31.42	4	32.38	31.05	-1	5,162	-0.02%
2021/03/15	0	0.00	23	29.82	30.65	-23	4,861	-0.47%
2021/03/11	20	27.42	0	0.00	27.70	20	5,136	0.39%
2021/03/09	20	26.88	0	0.00	26.75	20	5,271	0.38%
2021/03/08	0	0.00	22	27.79	27.60	-22	5,408	-0.41%
2021/03/05	2	29.30	0	0.00	28.50	2	5,581	0.04%
2021/03/03	10	27.75	0	0.00	27.85	10	5,597	0.18%
2021/02/23	5	29.15	0	0.00	29.00	5	9,073	0.06%
2021/02/19	1	29.00	1	29.15	29.15	0	9,409	0.00%
2021/02/18	2	28.20	2	29.30	29.95	0	9,480	0.00%
2021/02/01	2	24.90	2	25.33	25.95	0	9,590	0.00%
2021/01/26	0	0.00	1	27.45	27.20	-1	10,009	-0.01%
2021/01/25	2	26.80	2	27.20	27.45	0	10,091	0.00%
2021/01/22	2	26.80	2	27.20	27.40	0	10,238	0.00%
2021/01/21	0	0.00	2	27.20	26.90	-2	10,427	-0.02%
2021/01/20	4	26.80	3	27.27	26.80	1	10,967	0.01%
2021/01/18	0	0.00	3	27.60	28.20	-3	11,831	-0.03%
2021/01/15	3	28.42	0	0.00	28.60	3	12,225	0.02%
2021/01/14	1	29.05	4	29.49	29.65	-3	12,507	-0.02%
2021/01/12	1	28.65	1	28.75	28.35	0	12,580	0.00%
2021/01/11	6	29.14	0	0.00	29.10	6	12,496	0.05%
2021/01/08	3	30.78	3	30.60	30.45	0	12,341	0.00%
2021/01/06	2	31.25	8.4	30.40	30.40	-6.4	12,229	-0.05%
2021/01/05	2	32.50	1	32.35	32.35	1	12,069	0.01%
2021/01/04	2	32.90	6	33.18	33.50	-4	12,059	-0.03%
2020/12/31	0	0.00	2	31.85	31.30	-2	11,798	-0.02%
2020/12/30	0	0.00	1	31.45	31.55	-1	11,785	-0.01%
2020/12/29	0	0.00	2	30.70	30.60	-2	11,705	-0.02%
2020/12/28	1	32.15	1	32.40	31.45	0	11,649	0.00%
2020/12/24	0	0.00	6	31.80	31.30	-6	11,481	-0.05%
2020/12/23	0	0.00	4	30.75	31.10	-4	11,414	-0.04%
2020/12/22	5	30.32	3	31.10	30.00	2	11,371	0.02%
2020/12/21	5	30.70	0	0.00	30.50	5	11,318	0.04%
2020/12/16	0	0.00	1	30.75	30.50	-1	11,203	-0.01%
2020/12/14	1	31.65	0	0.00	31.10	1	11,158	0.01%
2020/12/11	0	0.00	6	30.86	30.75	-6	11,187	-0.05%
2020/12/09	1	32.25	1	32.55	32.25	0	11,269	0.00%
2020/12/08	3	32.00	7	31.96	32.35	-4	11,115	-0.04%
2020/12/07	3	30.40	2	31.05	30.35	1	10,796	0.01%
2020/12/04	2	30.90	3	31.28	30.90	-1	10,693	-0.01%
2020/12/02	3	31.42	1	30.95	31.00	2	10,529	0.02%
2020/12/01	1	32.05	2	32.18	32.30	-1	10,377	-0.01%
2020/11/30	3	31.20	0	0.00	30.80	3	10,174	0.03%
2020/11/27	0	0.00	2	31.20	31.60	-2	10,085	-0.02%
2020/11/26	6	31.86	14	32.08	31.60	-8	9,960	-0.08%
2020/11/25	26	32.96	3	32.52	32.90	23	9,749	0.24%
2020/11/24	19	33.97	9	34.36	32.35	10	9,307	0.11%
2020/11/23	20	35.86	11	35.38	34.45	9	8,807	0.10%
2020/11/20	6	34.25	20	34.28	34.25	-14	7,540	-0.19%
2020/11/19	0	0.00	7	29.37	32.05	-7	6,443	-0.11%
2020/11/18	31	29.26	24	29.21	29.15	7	6,167	0.11%
2020/11/17	3	28.50	7	29.01	28.85	-4	6,083	-0.07%
2020/11/12	4	28.18	7	28.76	27.65	-3	6,186	-0.05%
2020/11/11	1	27.75	3	27.65	27.25	-2	6,147	-0.03%
2020/11/10	3	27.50	0	0.00	27.50	3	6,138	0.05%
2020/11/09	4	28.09	0	0.00	28.30	4	6,107	0.07%
2020/11/06	10	29.38	3	29.50	28.75	7	6,048	0.12%
2020/11/04	6	29.70	1	30.30	28.55	5	5,975	0.08%
2020/10/30	6	30.16	5	28.80	28.85	1	5,835	0.02%
2020/10/28	10	30.80	23	31.36	29.60	-13	5,549	-0.23%
2020/10/27	10	29.10	13	29.11	29.00	-3	4,977	-0.06%
2020/10/26	13	29.60	13	29.40	29.60	0	4,874	0.00%
2020/10/23	1	28.00	8	27.71	28.15	-7	4,240	-0.17%
2020/10/22	4	26.54	2	26.60	25.60	2	4,063	0.05%
2020/10/21	0	0.00	4	26.50	27.20	-4	4,189	-0.10%
2020/10/20	0	0.00	3	24.90	24.75	-3	4,601	-0.07%
2020/10/16	0	0.00	10	24.60	24.15	-10	4,769	-0.21%
2020/10/12	8	24.99	7	25.44	24.80	1	5,011	0.02%
2020/10/08	0	0.00	15	24.62	24.60	-15	4,909	-0.31%
2020/10/07	0	0.00	5	24.55	24.30	-5	4,939	-0.10%
2020/10/06	0	0.00	9	23.65	23.55	-9	5,031	-0.18%
2020/10/05	2	23.15	0	0.00	23.15	2	5,164	0.04%
2020/09/30	2	22.95	0	0.00	23.15	2	5,320	0.04%
2020/09/25	2	22.75	2	22.10	22.30	0	6,705	0.00%
2020/09/24	2	23.80	2	23.50	23.50	0	7,220	0.00%
2020/09/23	0	0.00	1	24.35	24.15	-1	7,308	-0.01%
2020/09/18	0	0.00	1	25.30	25.45	-1	7,721	-0.01%
2020/09/17	3	25.15	14	25.38	25.15	-11	7,869	-0.14%
2020/09/16	20	25.49	1	25.30	25.10	19	8,419	0.23%
2020/09/15	23	27.02	1	26.50	26.25	22	8,361	0.26%
2020/09/14	0	0.00	13	25.78	26.60	-13	8,192	-0.16%
2020/09/08	3	24.30	0	0.00	24.20	3	8,219	0.04%
2020/09/03	5	25.00	26	25.07	24.70	-21	8,335	-0.25%
2020/09/02	0	0.00	15	25.19	25.25	-15	8,359	-0.18%
2020/09/01	15	24.33	0	0.00	24.35	15	8,310	0.18%
2020/08/31	1	24.25	0	0.00	23.75	1	8,304	0.01%
2020/08/27	3	24.60	1	24.35	24.45	2	8,356	0.02%
2020/08/26	1	25.05	1	24.85	24.85	0	8,479	0.00%
2020/08/25	9	24.65	0	0.00	24.75	9	8,569	0.11%
2020/08/21	1	24.45	0	0.00	24.60	1	8,555	0.01%
2020/08/20	1	23.45	29	24.05	23.85	-28	8,522	-0.33%
2020/08/19	3	26.50	15	26.44	26.00	-12	8,427	-0.14%
2020/08/18	22	26.32	1	26.80	26.20	21	8,396	0.25%
2020/08/17	0	0.00	5	28.58	28.40	-5	8,285	-0.06%
2020/08/14	0	0.00	3	28.00	27.80	-3	8,243	-0.04%
2020/08/13	13	27.31	13	27.60	26.85	0	8,268	0.00%
2020/08/11	4	27.04	2	27.30	26.80	2	8,280	0.02%
2020/08/10	8	27.88	0	0.00	27.90	8	8,278	0.10%
2020/08/07	29	28.09	8	28.28	28.10	21	8,298	0.25%
2020/08/06	20	29.05	29	29.26	28.65	-9	8,263	-0.11%
2020/08/05	3	27.85	5	27.95	28.50	-2	8,069	-0.02%
2020/08/04	0	0.00	2	28.30	27.90	-2	8,049	-0.02%
2020/08/03	5	28.20	0	0.00	28.00	5	8,009	0.06%
2020/07/31	6	28.09	1	27.85	27.80	5	8,004	0.06%
2020/07/30	14	28.26	1	27.90	28.30	13	8,029	0.16%
2020/07/29	3	27.08	7	26.89	27.25	-4	7,957	-0.05%
2020/07/28	12	28.79	10	28.40	27.40	2	7,841	0.03%
2020/07/27	6	31.68	3	31.83	30.40	3	7,617	0.04%
2020/07/24	11	31.96	12.3	31.20	32.10	-1.3	7,181	-0.02%
2020/07/23	8	29.16	0.2	29.05	29.20	7.8	6,628	0.12%
2020/07/22	1	29.90	1	30.50	29.60	0	6,567	0.00%
2020/07/21	9	28.50	5	28.50	29.40	4	6,486	0.06%
2020/07/17	5	27.80	5	29.15	27.40	0	6,359	0.00%
2020/07/15	0	0.00	7	28.25	27.50	-7	6,347	-0.11%
2020/07/13	4	28.11	2	28.00	29.60	2	6,287	0.03%
2020/07/10	4	29.30	7	29.06	28.95	-3	6,155	-0.05%
2020/07/09	2	31.85	7	32.05	31.40	-5	6,083	-0.08%
2020/07/08	13	33.72	13	34.19	33.00	0	5,942	0.00%
2020/07/07	29	33.70	14	33.31	34.20	15	5,589	0.27%
2020/07/06	16	31.76	3	31.52	32.15	13	4,892	0.27%
2020/07/03	8	28.29	12	28.73	29.25	-4	4,582	-0.09%
2020/07/02	3	26.60	14	26.60	26.60	-11	4,051	-0.27%
2020/07/01	14	24.20	1	24.20	24.20	13	3,952	0.33%
2020/06/30	10	23.10	10	22.65	22.00	0	3,806	0.00%
2020/06/29	4	23.53	6	23.82	23.60	-2	3,652	-0.05%
2020/06/24	2	24.18	10	24.02	23.80	-8	3,517	-0.23%
2020/06/23	13	24.48	96	24.41	23.65	-83	3,383	-2.45%
2020/06/22	5	22.95	0	0.00	22.95	5	2,833	0.18%
2020/06/19	3	20.90	0.3	20.90	20.90	2.7	2,835	0.10%
2020/06/18	91	18.56	0	0.00	19.00	91	2,799	3.25%
2020/06/15	0	0.00	60	17.81	17.55	-60	2,795	-2.15%
2020/06/12	60	17.90	0	0.00	18.00	60	2,825	2.12%
2020/06/03	2	18.00	0	0.00	17.95	2	3,504	0.06%
2020/06/02	0	0.00	75	18.20	18.00	-75	3,450	-2.17%
2020/06/01	75	18.00	0	0.00	18.10	75	3,347	2.24%
2020/05/21	0	0.00	1	17.15	17.00	-1	3,421	-0.03%
2020/05/15	1	17.55	0	0.00	17.05	1	3,320	0.03%
2020/04/09	0	13.80	0	0.00	13.70	0	3,206	0.00%
2020/03/27	1	12.30	0	0.00	12.25	1	3,176	0.03%
2020/03/18	0	0.00	1	13.45	12.80	-1	3,202	-0.03%
2020/03/12	0	0.00	2	18.25	17.50	-2	2,996	-0.07%
2020/03/11	3	18.32	0	0.00	18.20	3	2,638	0.11%
2020/03/09	0	0.00	1	18.05	17.35	-1	2,341	-0.04%
2020/03/06	1	17.90	0	0.00	18.05	1	2,318	0.04%
2020/02/27	0	0.00	2	16.95	16.90	-2	2,256	-0.09%
2020/02/26	2	18.25	0	0.00	17.75	2	2,319	0.09%
2020/02/12	0	0.00	3	16.20	16.25	-3	2,536	-0.12%
2020/01/30	0	0.00	3	16.45	16.40	-3	3,109	-0.10%
2020/01/20	10	18.30	0	0.00	18.20	10	3,153	0.32%
2020/01/14	0	0.00	1	18.50	18.60	-1	3,668	-0.03%
2020/01/10	4	17.88	0	0.00	17.80	4	4,358	0.09%
2019/12/23	0	0.00	1	18.40	18.20	-1	9,327	-0.01%
2019/12/20	0	0.00	1.3	18.68	18.70	-1.3	9,328	-0.01%
2019/12/17	0	0.00	0.6	19.05	19.20	-0.6	9,449	-0.01%
2019/12/09	1	18.10	0	0.00	18.05	1	9,659	0.01%
2019/11/19	0	0.00	1	19.50	19.35	-1	10,952	-0.01%
2019/11/18	1	18.80	0	0.00	19.40	1	11,015	0.01%
2019/11/14	0	0.00	1	18.15	17.80	-1	11,032	-0.01%
2019/11/13	1	17.95	0	0.00	17.75	1	11,060	0.01%
2019/11/08	0	0.00	63.6	18.15	18.15	-63.6	11,152	-0.57%
2019/11/06	0	0.00	2	18.65	18.30	-2	11,229	-0.02%
2019/11/05	1	19.00	11	18.75	18.90	-10	11,211	-0.09%
2019/11/04	77.1	20.73	67	21.19	20.75	10.1	11,288	0.09%
2019/10/23	0	0.00	15	12.67	12.75	-15	11,215	-0.13%
2019/10/22	0	0.00	4	12.85	12.60	-4	11,234	-0.04%
2019/10/21	5	12.82	12	13.13	12.85	-7	11,267	-0.06%
2019/10/18	0	0.00	56	13.35	13.40	-56	11,359	-0.49%
2019/10/17	64	13.55	0	0.00	13.55	64	11,532	0.55%
2019/10/16	10	13.95	7	13.67	13.60	3	11,948	0.03%
2019/10/15	100	13.60	0	0.00	13.55	100	11,954	0.84%
2019/10/14	9	13.79	234	14.22	13.60	-225	12,085	-1.86%	大賣/鉅額交易
2019/10/09	200	14.24	28	14.17	14.30	172	12,259	1.40%	大買/鉅額交易
2019/10/08	91	14.42	88	14.13	14.10	3	12,546	0.02%
2019/10/07	48	14.56	39	14.69	14.30	9	12,384	0.07%
2019/10/04	15	14.15	3	14.10	14.00	12	11,820	0.10%
2019/10/03	15	13.85	3	13.85	13.70	12	11,663	0.10%
2019/10/02	11	13.55	10	13.55	14.00	1	11,503	0.01%
2019/09/27	0	0.00	154	13.87	13.45	-154	11,058	-1.39%	大賣/鉅額交易
2019/09/26	155	14.16	204	14.57	14.25	-49	10,717	-0.46%	大買/大賣/
2019/09/25	202	14.41	12	14.27	14.50	190	10,322	1.84%	大買/鉅額交易
2019/09/24	13	14.82	2	14.45	14.30	11	9,829	0.11%
2019/09/23	14	13.21	8	13.78	14.00	6	8,719	0.07%
2019/09/20	15	12.54	4	12.74	12.85	11	7,590	0.14%
2019/09/19	0	0.00	8	11.54	11.70	-8	6,828	-0.12%
2019/09/12	0	0.00	3	11.55	11.40	-3	6,679	-0.04%
2019/09/04	0	0.00	10	11.55	11.90	-10	6,586	-0.15%
2019/09/03	10	11.70	0	0.00	11.45	10	6,510	0.15%
2019/09/02	2	11.60	0	0.00	11.60	2	6,438	0.03%
2019/08/28	0	0.00	1	11.60	11.55	-1	5,999	-0.02%
2019/08/27	1	11.65	0	0.00	11.45	1	5,865	0.02%
2019/08/21	7	11.69	1	12.15	11.65	6	5,538	0.11%
2019/08/13	3	11.30	1	11.25	11.30	2	4,980	0.04%
2019/08/07	1	10.55	3	10.50	10.05	-2	4,580	-0.04%
2019/08/05	0	0.00	15	10.60	10.60	-15	4,498	-0.33%
2019/08/02	1	10.95	0	0.00	10.90	1	4,487	0.02%
2019/07/26	2	11.90	0	0.00	11.65	2	4,311	0.05%
2019/07/25	1	11.90	0	0.00	12.10	1	4,237	0.02%
2019/07/19	2	12.48	2	12.50	12.50	0	3,741	0.00%
2019/07/18	5	12.10	0	0.00	11.90	5	3,469	0.14%
2019/07/17	10	10.95	21	11.07	11.70	-11	2,972	-0.37%
2019/07/16	10	11.25	0	0.00	11.20	10	2,851	0.35%
2019/07/15	5	10.50	5	10.65	11.10	0	2,618	0.00%
2019/07/12	0	0.00	10	10.20	10.20	-10	2,193	-0.46%
2019/07/03	10	9.65	0	0.00	9.40	10	1,737	0.58%
2019/06/26	10	9.20	0	0.00	9.20	10	1,778	0.56%
2019/06/20	1	9.75	0	0.00	9.71	1	2,043	0.05%
2019/06/14	1	9.78	2	9.99	9.66	-1	2,225	-0.04%
2019/06/12	1	10.00	0	0.00	9.91	1	2,123	0.05%
2019/05/28	0	0.00	6	9.38	9.31	-6	1,906	-0.31%
2019/05/17	6	9.13	0	0.00	9.12	6	2,087	0.29%
2019/05/10	10	9.85	0	0.00	9.46	10	2,047	0.49%
2019/05/06	0	0.00	1	10.30	10.05	-1	1,955	-0.05%
2019/05/03	1	10.65	0	0.00	10.55	1	1,912	0.05%
2019/05/02	0	0.00	7	10.39	10.50	-7	1,889	-0.37%
2019/03/27	0	0.00	1	13.95	13.95	-1	1,625	-0.06%
2019/03/26	2	13.80	1	13.60	13.50	1	1,579	0.06%
2019/03/22	0	0.00	1	13.50	13.90	-1	1,391	-0.07%
2019/03/19	0	0.00	5	12.90	12.85	-5	1,266	-0.39%
2019/03/06	0	0.00	7	12.60	12.50	-7	1,371	-0.51%
2019/03/05	6	12.67	0	0.00	12.55	6	1,381	0.43%
2019/02/27	0	0.00	1	12.60	12.50	-1	1,357	-0.07%
2019/02/22	7	13.15	0	0.00	12.90	7	1,320	0.53%
2018/11/30	1	11.50	0	0.00	11.50	1	666	0.15%
2018/10/03	0	0.00	1	12.85	12.90	-1	617	-0.16%
2018/08/06	0	0.00	10	14.20	14.20	-10	1,940	-0.52%
2018/08/03	10	14.30	0	0.00	14.25	10	1,942	0.51%
2018/06/27	12	17.17	10	16.30	16.40	2	1,795	0.11%
2018/06/11	6	15.65	6	16.00	16.10	0	1,408	0.00%
2018/05/07	3	13.80	0	0.00	13.80	3	1,528	0.20%
2018/03/31	0	0.00	77	15.10	15.20	-77	2,544	-3.03%
2018/03/27	2	15.35	0	0.00	15.25	2	2,535	0.08%
2018/03/23	0	0.00	2	15.50	15.50	-2	2,535	-0.08%
2018/03/05	1	16.70	1	16.50	16.25	0	2,881	0.00%
2018/02/06	0	0.00	10	15.95	16.10	-10	3,581	-0.28%
2018/02/05	1	17.20	0	0.00	17.45	1	3,626	0.03%
2018/01/30	1	18.50	0	0.00	18.25	1	4,157	0.02%
2018/01/29	0	0.00	1	18.65	18.50	-1	4,104	-0.02%
2018/01/25	26	19.16	25	19.30	19.15	1	4,038	0.02%
2018/01/24	0	0.00	6	18.58	18.45	-6	3,810	-0.16%
2018/01/23	0	0.00	2	18.30	18.25	-2	3,852	-0.05%
2018/01/22	0	0.00	5	18.20	18.35	-5	3,878	-0.13%
2018/01/19	0	0.00	6	17.90	18.20	-6	4,186	-0.14%
2018/01/18	35	18.66	30	18.20	18.20	5	4,325	0.12%
2018/01/17	8	17.96	10	17.00	18.05	-2	4,223	-0.05%
2018/01/10	0	0.00	10	16.45	16.45	-10	4,256	-0.23%
2018/01/02	0	0.00	1	17.25	17.25	-1	4,582	-0.02%