揚智 (3041)-玉山-南京東路券商分點個股進出

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
27.40
漲跌
▲0.20
漲幅
+0.74%
成交量
295張
產業
上市半導體類股
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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/12/02	0.1	27.15	0	0.00	27.20	0.1	1,039	0.01%
2024/11/28	5	27.15	0	0.00	26.95	5	1,036	0.48%
2024/11/27	0	0.00	1	27.85	28.20	-1	1,031	-0.10%
2024/11/20	5	27.40	0	0.00	27.50	5	998	0.50%
2024/11/19	5	27.40	0	0.00	27.50	5	999	0.50%
2024/11/15	0.4	27.70	0	0.00	27.70	0.4	1,010	0.04%
2024/10/29	0	0.00	0	19.60	19.70	0	994	0.00%
2024/10/25	1	20.20	0	0.00	20.20	1	978	0.10%
2024/10/18	0	0.00	3	20.50	20.50	-3	972	-0.31%
2024/10/17	1	21.40	0	0.00	21.20	1	971	0.10%
2024/10/14	0	0.00	0	21.00	21.30	0	991	0.00%
2024/10/11	2	20.83	0	21.55	20.90	2	992	0.20%
2024/10/04	1	22.60	0	0.00	22.90	1	977	0.10%
2024/09/27	0	0.00	4	23.23	23.65	-4	939	-0.43%
2024/09/26	0	0.00	2	21.90	21.90	-2	775	-0.26%
2024/09/06	0	0.00	1	18.35	18.35	-1	1,149	-0.09%
2024/09/04	1	18.45	0	0.00	18.40	1	1,162	0.09%
2024/09/03	1	19.40	0	0.00	19.35	1	1,163	0.09%
2024/09/02	0.2	20.25	1	19.90	19.90	-0.9	1,166	-0.07%
2024/08/29	0.1	19.80	0	0.00	19.75	0.1	1,185	0.01%
2024/08/28	1	19.60	0	0.00	19.65	1	1,195	0.08%
2024/08/21	1	19.60	0	0.00	19.95	1	1,342	0.07%
2024/08/20	1	19.95	0	0.00	19.80	1	1,350	0.07%
2024/08/15	0	0.00	1	19.50	19.45	-1	1,375	-0.07%
2024/08/07	1	19.00	0	0.00	19.25	1	1,438	0.07%
2024/08/06	0	0.00	4	17.60	17.80	-4	1,476	-0.27%
2024/08/05	4	18.46	0	0.00	18.30	4	1,581	0.25%
2024/07/30	0	0.00	1	20.50	20.90	-1	1,572	-0.06%
2024/07/29	3	20.35	0	0.00	20.00	3	1,595	0.19%
2024/07/22	1	21.00	5	21.00	21.20	-4	1,602	-0.25%
2024/07/18	0	0.00	3	23.10	22.85	-3	1,573	-0.19%
2024/07/16	1	22.75	0	0.00	22.65	1	1,560	0.06%
2024/07/12	4	23.03	10	23.15	22.90	-6	1,581	-0.38%
2024/07/11	1	23.20	4	23.25	23.15	-3	1,586	-0.19%
2024/07/10	6	22.74	0	0.00	22.60	6	1,593	0.38%
2024/07/05	2	22.80	0	0.00	23.55	2	1,608	0.12%
2024/07/04	0	0.00	1	23.40	23.20	-1	1,597	-0.06%
2024/07/02	0	0.00	1	22.00	22.00	-1	1,616	-0.06%
2024/06/27	1	22.25	0	0.00	22.05	1	1,660	0.06%
2024/06/24	1	22.30	0	0.00	22.30	1	1,737	0.06%
2024/06/19	1	23.70	0	0.00	23.40	1	1,915	0.05%
2024/06/18	3	23.70	0	0.00	23.80	3	2,305	0.13%
2024/06/17	0	0.00	3	23.85	24.10	-3	2,372	-0.13%
2024/06/12	3	21.30	0	0.00	21.20	3	2,780	0.11%
2024/06/06	4	21.10	0	0.00	21.10	4	2,933	0.14%
2024/06/05	1	21.30	0	0.00	21.45	1	3,018	0.03%
2024/06/04	2	21.83	0	0.00	21.70	2	3,115	0.06%
2024/06/03	10	22.31	5	22.25	22.30	5	3,177	0.16%
2024/05/30	3	22.25	0	0.00	22.00	3	3,403	0.09%
2024/05/29	5	23.15	0	0.00	22.95	5	3,546	0.14%
2024/05/24	0	21.00	0	0.00	21.10	0	3,918	0.00%
2024/05/23	1	20.75	0	0.00	20.75	1	4,324	0.02%
2024/05/22	0	21.35	0	0.00	21.40	0	4,827	0.00%
2024/05/21	2	21.10	0	0.00	21.15	2	5,189	0.04%
2024/05/20	2	20.80	1	21.25	20.85	1	6,632	0.02%
2024/05/16	0	0.00	22	20.75	20.75	-22	7,137	-0.31%
2024/05/14	0.1	20.50	0	0.00	20.40	0.1	7,242	0.00%
2024/05/10	16	20.11	0	0.00	20.15	16	7,626	0.21%
2024/05/09	10	20.45	0	0.00	20.70	10	7,726	0.13%
2024/05/08	0	0.00	0.1	22.80	22.70	-0.1	7,732	0.00%
2024/05/03	0	0.00	2	23.20	23.00	-2	7,895	-0.03%
2024/05/02	2	23.50	1	23.50	23.35	1	7,937	0.01%
2024/04/25	1	22.15	0	22.20	22.15	1	8,077	0.01%
2024/04/22	0.1	21.45	0	0.00	20.80	0.1	8,268	0.00%
2024/04/19	0	0.00	2	21.55	21.90	-2	8,304	-0.02%
2024/04/18	0	22.40	0	0.00	22.50	0	8,345	0.00%
2024/04/17	2	22.65	0	22.35	22.85	2	8,389	0.02%
2024/04/08	0	23.50	0	0.00	23.45	0	8,678	0.00%
2024/04/03	0.1	23.71	0	0.00	23.75	0.1	8,746	0.00%
2024/04/02	0.1	23.90	0	0.00	23.75	0.1	8,885	0.00%
2024/04/01	0.2	24.10	0	0.00	24.05	0.2	9,086	0.00%
2024/03/29	4	23.70	0	0.00	23.60	4	9,274	0.04%
2024/03/27	0	24.30	0	0.00	23.90	0	9,453	0.00%
2024/03/26	1	24.20	2	24.43	24.40	-1	9,497	-0.01%
2024/03/25	0	24.35	2	24.35	24.25	-2	9,530	-0.02%
2024/03/22	6	24.50	0	0.00	24.50	6	9,580	0.06%
2024/03/21	16.4	24.17	22	24.98	25.00	-5.6	9,671	-0.06%
2024/03/20	31	22.29	31	23.05	23.35	0	9,864	0.00%
2024/03/19	21	21.56	21	21.12	21.25	0	9,797	0.00%
2024/03/18	32	22.05	0	0.00	22.05	32	9,594	0.33%
2024/03/15	22	24.50	0	0.00	24.50	22	9,738	0.23%
2024/03/13	14	27.32	10	27.20	27.20	4	10,309	0.04%
2024/03/12	4	28.30	1	28.25	28.30	3	11,489	0.03%
2024/03/11	2.1	28.55	0	0.00	28.60	2.1	12,085	0.02%
2024/03/08	11	28.50	0	0.00	28.55	11	12,203	0.09%
2024/03/07	23.1	29.55	5	29.25	29.25	18.1	12,354	0.15%
2024/03/06	13	30.22	6	30.08	30.00	7	13,096	0.05%
2024/03/05	21	30.82	1	31.15	30.40	20	13,174	0.15%
2024/03/04	6	31.59	11	31.51	31.45	-5	13,213	-0.04%
2024/03/01	10	31.70	7	31.46	31.35	3	13,341	0.02%
2024/02/29	37	31.26	3	31.32	31.20	34	13,444	0.25%
2024/02/27	19	31.05	25	31.34	31.40	-6	13,667	-0.04%
2024/02/26	8	31.40	10	32.16	32.10	-2	14,115	-0.01%
2024/02/23	35.1	31.73	4	33.01	31.45	31.1	15,061	0.21%
2024/02/22	19	32.27	11	32.71	32.25	8	15,866	0.05%
2024/02/21	12	31.43	7.2	31.82	31.45	4.8	15,756	0.03%
2024/02/20	67	32.36	8	32.66	32.00	59	17,219	0.34%
2024/02/19	3	29.28	68.6	31.07	31.25	-65.6	16,445	-0.40%
2024/02/16	0	0.00	3	27.60	28.45	-3	16,329	-0.02%
2024/02/15	6	25.90	2	25.90	25.90	4	16,337	0.02%
2024/02/05	1	27.00	0	0.00	26.15	1	16,428	0.01%
2024/02/02	6	27.47	3	27.67	27.70	3	16,637	0.02%
2024/02/01	5	27.59	4	27.80	27.40	1	16,723	0.01%
2024/01/31	3.2	26.38	4	26.59	26.35	-0.8	16,598	0.00%
2024/01/30	1	25.40	0	0.00	25.90	1	16,630	0.01%
2024/01/29	5	26.52	3	26.50	26.45	2	16,548	0.01%
2024/01/24	0	27.90	0	0.00	27.85	0	16,540	0.00%
2024/01/23	1	28.45	2	28.40	27.80	-1	16,617	-0.01%
2024/01/22	0	0.00	3	27.45	27.45	-3	16,603	-0.02%
2024/01/17	0.2	28.30	0	0.00	27.75	0.2	17,624	0.00%
2024/01/16	1	28.25	1	27.95	28.20	0	18,543	0.00%
2024/01/15	0	0.00	12	28.48	28.75	-12	19,054	-0.06%
2024/01/12	15	27.65	16	27.53	27.45	-1	19,686	-0.01%
2024/01/11	0	0.00	1	27.95	27.95	-1	20,113	0.00%
2024/01/10	5	28.16	2	28.45	28.00	3	20,314	0.01%
2024/01/09	5	28.52	10	28.55	28.40	-5	20,285	-0.02%
2024/01/08	4	29.25	4	29.08	29.10	0	20,190	0.00%
2024/01/05	0.1	29.60	1	30.05	29.90	-0.9	20,124	0.00%
2024/01/04	12.1	30.01	0	0.00	29.75	12.1	20,056	0.06%
2024/01/03	1	30.25	1	30.70	30.60	0	19,977	0.00%
2024/01/02	4.1	30.66	0	0.00	30.75	4.1	19,931	0.02%
2023/12/29	6	31.14	0	0.00	31.05	6	19,880	0.03%
2023/12/28	3	31.67	5	31.75	31.45	-2	19,827	-0.01%
2023/12/27	8	32.09	6	32.34	32.05	2	19,744	0.01%
2023/12/26	17.1	32.31	10	31.75	31.75	7.1	19,591	0.04%
2023/12/25	27	32.67	12	32.01	31.15	15	19,366	0.08%
2023/12/22	1	30.60	3	31.77	31.55	-2	19,148	-0.01%
2023/12/21	2	30.68	0	0.00	30.40	2	18,982	0.01%
2023/12/19	5	30.71	2	30.50	30.80	3	18,817	0.02%
2023/12/18	1	31.05	1	31.10	31.10	0	18,722	0.00%
2023/12/15	9	32.12	6	31.83	31.75	3	18,612	0.02%
2023/12/14	30	33.52	31	33.34	32.85	-1	18,407	-0.01%
2023/12/12	11	32.44	5	32.49	31.95	6	17,668	0.03%
2023/12/11	7	32.31	3	32.70	32.55	4	17,455	0.02%
2023/12/08	48	33.36	51.1	33.81	33.00	-3.1	17,233	-0.02%
2023/12/07	35.1	33.94	13	33.30	32.50	22.1	16,637	0.13%
2023/12/06	5	31.98	38	33.18	33.55	-33	15,361	-0.21%
2023/12/05	2	30.60	2	30.88	30.50	0	14,723	0.00%
2023/12/04	13	30.61	0	0.00	30.50	13	14,576	0.09%
2023/12/01	20	32.87	15	32.59	31.60	5	14,336	0.03%
2023/11/30	11	31.66	24	31.39	31.60	-13	13,494	-0.10%
2023/11/29	0	31.45	0	0.00	31.80	0	13,345	0.00%
2023/11/28	21	31.98	5.1	32.14	31.75	16	13,206	0.12%
2023/11/27	9.1	31.59	14	31.52	31.35	-5	12,953	-0.04%
2023/11/24	4	32.09	5	32.26	32.80	-1	12,690	-0.01%
2023/11/22	7.1	31.87	15	33.62	32.70	-7.9	11,733	-0.07%
2023/11/21	47	33.22	68.1	32.28	31.80	-21.1	10,657	-0.20%
2023/11/20	11	31.47	10	32.00	32.35	1	9,444	0.01%
2023/11/17	50.1	28.87	84	28.99	29.45	-33.9	9,049	-0.37%
2023/11/16	6	27.93	18	28.07	29.00	-12	7,214	-0.17%
2023/11/15	3	25.73	3	25.37	26.40	0	6,533	0.00%
2023/11/14	5	23.55	0	0.00	24.00	5	6,253	0.08%
2023/11/13	12	23.82	3	23.85	24.00	9	6,126	0.15%
2023/11/10	15	23.40	32	24.43	23.60	-17	5,984	-0.28%
2023/11/09	12	24.86	1	24.80	24.75	11	5,704	0.19%
2023/11/08	10	26.60	3	27.07	26.60	7	5,455	0.13%
2023/11/07	6	26.18	1	27.00	27.75	5	5,347	0.09%
2023/11/06	2	25.00	0	0.00	25.25	2	5,186	0.04%
2023/11/03	11	24.83	0	0.00	24.05	11	5,143	0.21%
2023/11/02	10	25.35	1	25.70	25.30	9	5,097	0.18%
2023/11/01	0	0.00	4	23.80	25.00	-4	5,043	-0.08%
2023/10/30	3	26.80	1	26.60	26.40	2	4,858	0.04%
2023/10/27	27	27.15	1	27.20	26.85	26	4,818	0.54%
2023/10/26	2	26.60	3	27.10	27.80	-1	4,753	-0.02%
2023/10/25	10	26.67	7.1	26.68	27.35	2.9	4,570	0.06%
2023/10/24	20.1	25.88	66	26.39	24.90	-45.9	3,707	-1.24%
2023/10/23	15	26.31	15	26.45	27.00	0	2,732	0.00%
2023/10/20	9	24.21	7	24.24	24.55	2	2,164	0.09%
2023/10/19	49	21.01	10	22.04	22.35	39	1,449	2.69%
2023/10/18	3	20.17	1	20.30	20.35	2	972	0.21%
2023/10/17	1	18.45	2	18.50	18.50	-1	712	-0.14%
2023/10/16	1	18.25	0	0.00	18.10	1	695	0.14%
2023/10/13	1	18.25	0	0.00	18.30	1	756	0.13%
2023/10/12	1	17.85	0	0.00	18.15	1	762	0.13%
2023/09/26	1	18.15	0	0.00	17.80	1	794	0.13%
2023/09/20	4	18.56	0	18.65	18.45	4	802	0.50%
2023/09/19	0	0.00	0.3	19.10	18.55	-0.3	814	-0.04%
2023/09/18	2	19.00	0	0.00	18.75	2	835	0.24%
2023/09/14	0	0.00	1	18.60	18.65	-1	824	-0.12%
2023/09/13	0	0.00	1	18.30	18.30	-1	825	-0.12%
2023/09/11	0	0.00	1	17.85	17.85	-1	841	-0.12%
2023/09/07	0	0.00	5	18.60	18.40	-5	851	-0.59%
2023/09/05	0	0.00	3	18.70	18.60	-3	850	-0.35%
2023/09/04	3	18.10	0	0.00	18.30	3	845	0.35%
2023/08/31	1	18.20	0	0.00	18.05	1	825	0.12%
2023/08/30	0	0.00	1	18.15	18.05	-1	833	-0.12%
2023/08/28	5	18.35	1	18.10	17.85	4	847	0.47%
2023/08/25	2	18.40	0	0.00	18.25	2	839	0.24%
2023/08/22	1	17.35	0	0.00	17.20	1	853	0.12%
2023/08/21	0	0.00	0.2	17.45	17.15	-0.2	902	-0.02%
2023/08/18	0.1	17.20	0	0.00	17.15	0.1	1,005	0.01%
2023/08/15	1	17.10	0	0.00	17.10	1	1,083	0.09%
2023/08/14	3	16.92	8	16.85	16.80	-5	1,082	-0.46%
2023/07/31	3	19.20	7	19.27	18.95	-4	1,049	-0.38%
2023/07/28	1	18.50	0	0.00	18.50	1	1,019	0.10%
2023/07/26	1	18.30	0	0.00	18.15	1	1,022	0.10%
2023/07/20	0.1	19.15	0	0.00	18.85	0.1	1,035	0.01%
2023/07/19	1	19.05	0	0.00	18.85	1	1,035	0.10%
2023/07/18	1	19.70	0	0.00	19.10	1	1,043	0.10%
2023/07/12	2	18.45	0	0.00	18.35	2	998	0.20%
2023/07/11	2	18.75	0	0.00	18.80	2	990	0.20%
2023/06/27	0	0.00	0.1	19.13	18.80	-0.1	1,034	-0.01%
2023/06/21	0	0.00	3	19.85	19.90	-3	1,004	-0.30%
2023/06/15	1.1	19.96	0	0.00	19.95	1.1	1,031	0.10%
2023/06/14	2	19.90	2	19.95	19.90	0	1,027	0.00%
2023/06/07	1	20.15	0	0.00	20.10	1	1,059	0.09%
2023/06/05	1	20.30	0	0.00	20.30	1	1,071	0.09%
2023/05/30	2.1	20.48	0	0.00	20.20	2.1	1,041	0.20%
2023/05/25	0	19.70	0	0.00	19.45	0	990	0.00%
2023/05/24	1	20.60	4	20.48	20.35	-3	951	-0.32%
2023/05/23	3	20.22	0	20.55	20.55	3	859	0.35%
2023/05/22	0	0.00	10	18.58	18.70	-10	799	-1.25%
2023/05/16	0.1	18.35	3	18.45	18.35	-2.9	797	-0.37%
2023/05/15	0	0.00	10	17.95	18.05	-10	808	-1.24%
2023/05/11	0	18.65	7	18.50	18.50	-7	827	-0.84%
2023/05/09	2	18.83	0	0.00	18.85	2	867	0.23%
2023/05/05	2	19.50	0	0.00	19.55	2	992	0.20%
2023/05/03	1	19.40	0	0.00	19.40	1	1,145	0.09%
2023/04/28	1	19.60	2	19.65	19.65	-1	1,159	-0.09%
2023/04/27	1.1	19.36	0	0.00	19.50	1.1	1,156	0.09%
2023/04/21	1	20.45	0	0.00	19.85	1	1,127	0.09%
2023/04/19	5.1	21.09	0	0.00	20.80	5.1	1,103	0.46%
2023/04/17	1	21.00	0	0.00	21.10	1	1,098	0.09%
2023/04/11	0	21.10	10	21.20	21.20	-10	1,055	-0.95%
2023/03/30	0	21.75	0	0.00	21.80	0	1,050	0.00%
2023/03/29	1	21.20	0	0.00	21.10	1	1,039	0.10%
2023/03/28	0	0.00	17	21.23	21.10	-17	1,048	-1.62%
2023/03/24	0	21.95	0	0.00	21.75	0	1,054	0.00%
2023/03/20	0	0.00	1	20.80	20.75	-1	1,051	-0.10%
2023/03/16	0.1	20.50	1	20.20	20.10	-1	1,051	-0.09%
2023/03/14	1	20.50	0	0.00	20.50	1	1,054	0.09%
2023/03/10	0	0.00	1	21.65	21.25	-1	1,049	-0.10%
2023/03/09	2	22.25	1	22.30	22.00	1	1,039	0.10%
2023/03/07	0	22.35	0	0.00	22.15	0	1,036	0.00%
2023/03/02	1	21.65	1	21.70	21.65	0	1,038	0.00%
2023/02/24	5	22.19	5	22.35	21.95	0	1,045	0.00%
2023/02/22	0	22.25	0	0.00	22.00	0	1,075	0.00%
2023/02/09	2	22.75	0	0.00	22.50	2	1,077	0.19%
2023/02/06	2	22.85	0	0.00	22.65	2	1,019	0.20%
2023/02/02	4	23.25	13	23.70	23.25	-9	890	-1.01%
2023/01/31	0	0.00	1	21.40	21.50	-1	743	-0.13%
2023/01/16	3	20.30	0	0.00	20.25	3	740	0.40%
2023/01/06	0	0.00	1	20.60	20.60	-1	765	-0.13%
2022/12/28	0	0.00	4	21.15	21.00	-4	832	-0.48%
2022/12/22	0	0.00	1	21.05	21.05	-1	861	-0.12%
2022/12/21	0	0.00	2	20.45	20.35	-2	868	-0.23%
2022/12/20	0	0.00	1	20.00	20.00	-1	886	-0.11%
2022/12/08	0	0.00	5	21.20	21.25	-5	877	-0.57%
2022/12/06	0	0.00	4	21.45	21.45	-4	881	-0.45%
2022/12/05	0.1	22.20	0	0.00	22.05	0.1	882	0.01%
2022/11/24	0	0.00	1	20.90	20.90	-1	907	-0.11%
2022/10/13	2	17.83	10	17.70	16.95	-8	1,318	-0.61%
2022/10/05	1	20.70	1	20.40	20.40	0	1,571	0.00%
2022/09/28	5	19.00	0	0.00	18.70	5	1,608	0.31%
2022/09/15	5	22.80	0	0.00	22.80	5	1,642	0.30%
2022/09/06	5	22.80	0	0.00	23.00	5	1,685	0.30%
2022/09/05	4	24.00	0	24.10	23.70	4	1,677	0.24%
2022/08/31	0	0.00	1	25.40	25.40	-1	1,677	-0.06%
2022/08/30	1	24.95	0	0.00	25.05	1	1,690	0.06%
2022/08/29	2	24.85	2	24.75	24.75	0	1,690	0.00%
2022/08/25	0	0.00	2	26.13	25.80	-2	1,683	-0.12%
2022/08/24	0	0.00	1	25.10	25.05	-1	1,649	-0.06%
2022/08/23	2	24.45	2	24.55	24.95	0	1,655	0.00%
2022/08/22	2	24.90	5	25.06	24.80	-3	1,658	-0.18%
2022/08/19	1	25.50	1	25.55	25.45	0	1,650	0.00%
2022/08/16	0	0.00	2	25.43	25.15	-2	1,649	-0.12%
2022/08/15	3	25.20	0	0.00	25.30	3	1,632	0.18%
2022/08/09	1	24.50	0	0.00	24.55	1	1,624	0.06%
2022/08/05	0	0.00	1	24.10	24.35	-1	1,640	-0.06%
2022/08/04	2	23.55	0	0.00	23.55	2	1,645	0.12%
2022/08/03	0	0.00	2	23.80	23.45	-2	1,649	-0.12%
2022/08/02	0	0.00	5	23.90	23.80	-5	1,662	-0.30%
2022/07/21	2	25.15	2	25.00	25.05	0	1,768	0.00%
2022/07/20	4	25.30	4	24.70	24.50	0	1,738	0.00%
2022/07/19	0	0.00	4	24.35	24.30	-4	1,685	-0.24%
2022/07/18	6	25.09	0	0.00	24.95	6	1,672	0.36%
2022/07/07	0	0.00	10	21.93	22.70	-10	1,549	-0.65%
2022/07/04	5	22.30	0	0.00	22.25	5	1,575	0.32%
2022/06/24	10	24.95	0	0.00	24.55	10	1,797	0.56%
2022/06/17	2	25.30	3	25.10	25.40	-1	2,116	-0.05%
2022/06/14	3	26.45	0	0.00	27.25	3	2,351	0.13%
2022/05/24	0	0.00	5	29.00	28.55	-5	2,880	-0.17%
2022/05/20	5	29.32	0	0.00	29.35	5	2,968	0.17%
2022/05/19	0	0.00	1	28.70	29.45	-1	3,016	-0.03%
2022/05/10	5	27.95	5	27.36	27.95	0	4,442	0.00%
2022/04/29	1	27.15	1	26.55	26.55	0	5,116	0.00%
2022/04/26	1	27.00	11	27.16	26.80	-10	5,869	-0.17%
2022/04/25	0	0.00	8	27.06	27.00	-8	5,982	-0.13%
2022/04/20	1	29.55	1	29.80	29.65	0	6,246	0.00%
2022/04/18	5	29.15	0	0.00	29.25	5	6,768	0.07%
2022/04/14	1	31.05	0	0.00	30.95	1	7,199	0.01%
2022/04/12	1	30.95	1	31.50	30.90	0	7,741	0.00%
2022/04/11	6	31.58	0	0.00	31.05	6	8,090	0.07%
2022/04/07	0	0.00	3	32.10	32.00	-3	8,957	-0.03%
2022/04/06	0	0.00	3	33.38	33.15	-3	10,620	-0.03%
2022/03/30	0	0.00	5	34.20	34.05	-5	13,834	-0.04%
2022/03/29	3	33.83	0	0.00	33.50	3	14,102	0.02%
2022/03/28	0	0.00	11	34.72	35.00	-11	14,709	-0.07%
2022/03/24	0	0.00	1	35.00	34.60	-1	16,371	-0.01%
2022/03/23	2	35.20	4	34.80	34.95	-2	16,647	-0.01%
2022/03/22	2	34.20	10	34.23	34.05	-8	16,885	-0.05%
2022/03/21	2	34.05	6	33.73	33.70	-4	16,884	-0.02%
2022/03/18	1	33.80	0	0.00	34.10	1	16,919	0.01%
2022/03/17	0	0.00	4	33.06	33.50	-4	16,932	-0.02%
2022/03/15	1	31.60	0	0.00	31.20	1	17,022	0.01%
2022/03/14	1	32.55	0	0.00	33.15	1	17,084	0.01%
2022/03/10	1	32.35	0	0.00	32.70	1	17,224	0.01%
2022/03/08	10	30.83	18	30.47	30.20	-8	17,524	-0.05%
2022/03/07	2	31.15	0	0.00	31.00	2	17,583	0.01%
2022/03/04	1	33.30	7	33.30	32.55	-6	17,651	-0.03%
2022/03/02	3	32.77	0	0.00	33.15	3	17,964	0.02%
2022/03/01	2	32.03	1	33.15	33.20	1	18,097	0.01%
2022/02/25	1	31.60	1	31.50	31.60	0	18,323	0.00%
2022/02/24	7	31.91	0	0.00	30.75	7	18,735	0.04%
2022/02/23	2	32.78	0	0.00	32.75	2	19,058	0.01%
2022/02/22	1	32.30	2	32.88	32.30	-1	19,718	-0.01%
2022/02/21	2	33.70	0	0.00	33.55	2	21,091	0.01%
2022/02/18	1	34.30	0	0.00	34.05	1	22,449	0.00%
2022/02/17	5	33.75	1	34.95	33.75	4	23,092	0.02%
2022/02/16	4	35.15	10.6	34.62	35.00	-6.6	23,287	-0.03%
2022/02/15	35	35.21	28	35.29	34.90	7	23,019	0.03%
2022/02/14	10	38.66	3	38.63	38.75	7	22,629	0.03%
2022/02/11	7	39.36	11	39.48	39.80	-4	22,499	-0.02%
2022/02/10	3	38.08	5	39.10	38.40	-2	22,273	-0.01%
2022/02/09	12	38.56	14	38.10	38.80	-2	22,115	-0.01%
2022/02/07	6	35.59	1	35.80	36.05	5	21,854	0.02%
2022/01/26	6	35.21	5	34.61	34.70	1	21,781	0.00%
2022/01/25	7	36.31	1	36.25	35.50	6	21,700	0.03%
2022/01/24	3	36.30	0	0.00	36.30	3	21,606	0.01%
2022/01/21	28	38.56	27	39.16	37.80	1	21,502	0.00%
2022/01/20	8	39.74	7	39.36	40.35	1	21,161	0.00%
2022/01/19	1	37.85	1	37.15	37.85	0	20,752	0.00%
2022/01/18	7	37.71	2	37.85	37.20	5	20,681	0.02%
2022/01/14	10	36.53	1	36.00	35.95	9	20,443	0.04%
2022/01/13	5	36.59	18	36.76	37.10	-13	20,335	-0.06%
2022/01/12	0	0.00	1	37.45	37.45	-1	20,214	0.00%
2022/01/11	25	38.99	12	39.05	37.55	13	20,073	0.06%
2022/01/10	20	38.10	11	38.46	38.45	9	19,660	0.05%
2022/01/07	6	37.50	4	37.66	37.35	2	19,465	0.01%
2022/01/06	6	39.69	1	39.85	39.50	5	19,166	0.03%
2022/01/05	19	40.46	18	40.11	39.50	1	18,951	0.01%
2022/01/04	9	40.58	9	40.34	40.25	0	18,610	0.00%
2022/01/03	5	41.64	6	42.06	41.15	-1	18,251	-0.01%
2021/12/30	28	41.48	25	41.66	41.95	3	17,911	0.02%
2021/12/29	38	42.35	41.3	42.52	42.10	-3.3	17,373	-0.02%
2021/12/28	74	42.32	59	42.13	40.50	15	15,699	0.10%
2021/12/27	10	40.98	23	42.28	42.70	-13	14,005	-0.09%
2021/12/24	9	39.51	11	39.81	38.85	-2	13,294	-0.02%
2021/12/23	27	38.26	18	38.44	37.80	9	12,482	0.07%
2021/12/22	30	38.16	38	38.47	38.50	-8	12,182	-0.07%
2021/12/21	50	37.79	55	37.52	38.45	-5	11,477	-0.04%
2021/12/20	28	36.18	11	36.22	36.05	17	10,414	0.16%
2021/12/17	30	34.28	0	0.00	33.65	30	9,733	0.31%
2021/12/16	0	0.00	8	34.67	36.05	-8	9,412	-0.08%
2021/12/14	5	32.65	0	0.00	32.30	5	9,050	0.06%
2021/12/09	2	34.93	4	34.83	34.50	-2	8,842	-0.02%
2021/12/08	2	33.80	1	34.00	33.95	1	8,733	0.01%
2021/12/07	2	33.20	2	32.83	32.60	0	8,647	0.00%
2021/12/06	2	33.53	0	0.00	33.40	2	8,549	0.02%
2021/12/03	2	34.50	3	35.03	34.55	-1	8,465	-0.01%
2021/12/02	1	33.80	1	33.85	33.55	0	8,302	0.00%
2021/12/01	1	33.58	2.6	34.27	34.80	-1.6	8,172	-0.02%
2021/11/30	1	34.15	11	34.67	33.90	-10	8,102	-0.12%
2021/11/29	1	33.45	0	0.00	33.10	1	8,091	0.01%
2021/11/26	11	34.18	12	33.81	32.85	-1	7,950	-0.01%
2021/11/25	1	34.60	0	0.00	34.80	1	7,753	0.01%
2021/11/24	2	35.93	4	35.81	35.90	-2	7,591	-0.03%
2021/11/23	12	35.54	5	36.14	34.95	7	7,330	0.10%
2021/11/22	8	38.08	5	38.86	38.80	3	6,895	0.04%
2021/11/19	8	38.46	48	38.12	39.20	-40	6,507	-0.61%
2021/11/18	27.1	39.00	16	39.04	38.50	11.1	5,837	0.19%
2021/11/17	49	36.23	56	36.65	37.60	-7	4,400	-0.16%
2021/11/16	31	34.18	41	34.20	34.20	-10	3,005	-0.33%
2021/11/15	5	31.01	3.5	31.60	31.10	1.5	2,274	0.07%
2021/11/11	2	28.60	0	0.00	28.60	2	2,165	0.09%
2021/11/02	0	0.00	3	28.08	27.25	-3	2,299	-0.13%
2021/10/29	5	28.55	0	0.00	28.45	5	2,317	0.22%
2021/10/28	0	0.00	5	27.55	27.40	-5	2,345	-0.21%
2021/10/27	2	26.93	10	27.00	27.15	-8	2,349	-0.34%
2021/10/14	0	0.00	2	24.73	24.65	-2	3,934	-0.05%
2021/10/04	10	23.65	0	0.00	23.50	10	5,255	0.19%
2021/10/01	2	24.80	0	0.00	24.35	2	5,272	0.04%
2021/09/29	2	25.85	1	25.50	25.50	1	5,263	0.02%
2021/09/28	5	26.85	0	0.00	26.50	5	5,300	0.09%
2021/09/27	1	27.30	0	0.00	27.10	1	5,290	0.02%
2021/09/17	1	26.85	0	0.00	27.35	1	5,323	0.02%
2021/09/16	1	27.65	0	0.00	27.05	1	5,331	0.02%
2021/09/15	0	0.00	2	28.15	28.15	-2	5,410	-0.04%
2021/09/13	2	29.45	0	0.00	29.30	2	5,467	0.04%
2021/09/10	1	30.25	5	29.25	30.25	-4	5,451	-0.07%
2021/09/02	5	30.70	1	31.00	30.15	4	5,393	0.07%
2021/09/01	0	0.00	1	29.95	30.15	-1	5,312	-0.02%
2021/08/31	10	29.65	0	0.00	29.55	10	5,288	0.19%
2021/08/27	0.5	28.65	0	0.00	28.80	0.5	5,387	0.01%
2021/08/20	0	0.00	1	26.00	25.75	-1	5,402	-0.02%
2021/08/17	10	27.83	0	0.00	26.55	10	5,404	0.19%
2021/08/13	5	28.80	0	0.00	28.00	5	5,211	0.10%
2021/08/11	1	29.50	2	29.55	28.30	-1	5,234	-0.02%
2021/08/06	3	30.95	1	31.10	30.65	2	5,251	0.04%
2021/08/05	5	30.75	0	0.00	30.50	5	5,237	0.10%
2021/08/04	1	30.40	0	0.00	30.40	1	5,317	0.02%
2021/08/03	0	0.00	1	31.20	30.70	-1	5,392	-0.02%
2021/07/30	1	29.65	0	29.75	29.65	1	5,358	0.02%
2021/07/26	6	32.28	6	32.45	31.95	0	5,751	0.00%
2021/07/23	5	31.89	2.1	32.40	32.75	2.9	5,687	0.05%
2021/07/22	21	30.80	24	31.68	32.15	-3	5,445	-0.06%
2021/07/20	0	0.00	8	28.34	28.60	-8	4,914	-0.16%
2021/07/16	8	29.89	0	0.00	29.55	8	4,978	0.16%
2021/07/15	20	31.20	72	33.29	29.75	-52	5,020	-1.04%
2021/07/14	6	30.63	3	30.23	31.00	3	4,303	0.07%
2021/07/13	20	30.11	12	29.83	29.20	8	4,212	0.19%
2021/07/12	15.1	29.59	17	30.04	30.00	-1.9	4,084	-0.05%
2021/07/06	0	0.00	7	27.96	27.95	-7	4,063	-0.17%
2021/07/01	3	27.10	0	0.00	27.10	3	4,503	0.07%
2021/06/30	0	0.00	0.3	27.50	27.45	-0.3	4,548	-0.01%
2021/06/29	9	28.07	1	28.25	27.40	8	4,592	0.17%
2021/06/28	1	27.60	0	0.00	28.00	1	4,656	0.02%
2021/06/25	5	28.25	0	0.00	28.00	5	4,653	0.11%
2021/06/24	5	28.50	0	0.00	28.50	5	4,636	0.11%
2021/06/23	0	0.00	10	27.60	27.70	-10	4,510	-0.22%
2021/06/17	0	0.00	10	27.40	27.50	-10	4,659	-0.21%
2021/06/16	1	26.85	0	0.00	26.75	1	4,700	0.02%
2021/06/15	0	0.00	2	27.35	27.55	-2	4,734	-0.04%
2021/06/11	0.5	27.25	0	0.00	27.30	0.5	4,847	0.01%
2021/06/10	2	27.15	10	27.65	27.55	-8	5,292	-0.15%
2021/06/09	0.4	26.90	0	0.00	27.00	0.4	5,406	0.01%
2021/06/02	1	27.50	0	0.00	26.90	1	5,431	0.02%
2021/05/28	0	0.00	1	26.10	26.05	-1	5,667	-0.02%
2021/05/25	2	25.45	0	0.00	25.40	2	5,697	0.04%
2021/05/24	1	24.70	0	0.00	24.85	1	5,695	0.02%
2021/05/20	1	23.50	0	0.00	23.30	1	5,729	0.02%
2021/05/19	1	23.75	0	0.00	23.95	1	5,765	0.02%
2021/05/17	3	21.50	13	20.62	20.60	-10	5,872	-0.17%
2021/05/14	0	0.00	4	22.85	22.85	-4	5,832	-0.07%
2021/05/12	13.5	23.42	11	23.95	22.95	2.5	5,759	0.04%
2021/05/11	21	25.55	3	26.15	25.50	18	5,694	0.32%
2021/05/07	1	27.95	1	28.70	28.70	0	5,622	0.00%
2021/05/05	3	28.77	0.1	29.00	28.00	3	5,559	0.05%
2021/05/04	2	29.68	7	28.61	28.95	-5	5,481	-0.09%
2021/05/03	7	32.54	0	0.00	31.50	7	5,347	0.13%
2021/04/29	0	0.00	3	35.00	35.00	-3	5,012	-0.06%
2021/04/28	3	31.55	2	31.90	31.85	1	4,911	0.02%
2021/04/27	2	31.50	0	0.00	31.35	2	4,868	0.04%
2021/04/26	1	32.30	1	31.85	31.50	0	4,819	0.00%
2021/04/23	2	30.30	3	30.68	31.45	-1	4,781	-0.02%
2021/04/22	1	31.25	5	30.80	30.20	-4	4,736	-0.08%
2021/04/21	0	31.55	0	0.00	31.75	0	4,716	0.00%
2021/04/20	0	0.00	2.1	30.60	30.85	-2.1	4,625	-0.05%
2021/04/19	0	0.00	5.1	29.95	30.00	-5.1	4,658	-0.11%
2021/04/16	1	30.50	0	0.00	30.25	1	4,789	0.02%
2021/04/14	10	29.64	2	29.75	29.75	8	4,875	0.16%
2021/04/13	3	31.45	5	31.35	30.65	-2	4,971	-0.04%
2021/04/12	0	0.00	0.5	31.45	31.40	-0.5	5,074	-0.01%
2021/04/09	3	32.43	2	31.50	31.45	1	5,308	0.02%
2021/04/08	3	31.63	2	32.63	32.50	1	5,258	0.02%
2021/04/07	1	31.65	1	31.35	31.55	0	5,053	0.00%
2021/04/06	0	0.00	8	30.85	30.80	-8	4,980	-0.16%
2021/04/01	0	30.15	0	0.00	30.55	0	5,039	0.00%
2021/03/31	0	30.20	1	30.50	30.25	-1	5,029	-0.02%
2021/03/29	1	29.70	0	0.00	29.50	1	5,081	0.02%
2021/03/25	0	0.00	11	29.56	29.40	-11	5,195	-0.21%
2021/03/24	1	30.15	0	0.00	29.55	1	5,198	0.02%
2021/03/23	1	30.25	20	30.28	29.80	-19	5,216	-0.36%
2021/03/22	19	30.47	16.1	31.20	30.75	2.9	5,186	0.06%
2021/03/19	6	29.77	1	29.40	30.15	5	5,115	0.10%
2021/03/18	2.1	29.76	0	0.00	29.95	2.1	5,102	0.04%
2021/03/17	76	30.33	6	30.30	29.85	70	5,176	1.35%
2021/03/16	30	31.61	25	32.51	31.05	5	5,162	0.10%
2021/03/15	0	0.00	27	30.49	30.65	-27	4,861	-0.56%
2021/03/11	1	27.45	0	0.00	27.70	1	5,136	0.02%
2021/03/10	0.4	26.55	10	27.20	27.25	-9.6	5,216	-0.18%
2021/03/09	1	26.95	1	27.00	26.75	0	5,271	0.00%
2021/03/08	5	27.60	0	0.00	27.60	5	5,408	0.09%
2021/03/05	10	29.00	2	29.00	28.50	8	5,581	0.14%
2021/03/04	2	28.83	3	28.78	28.60	-1	5,586	-0.02%
2021/03/03	14	27.68	0	0.00	27.85	14	5,597	0.25%
2021/02/26	0	0.00	2	28.30	28.45	-2	6,243	-0.03%
2021/02/24	14	28.78	6	29.54	28.65	8	7,997	0.10%
2021/02/23	2	29.00	2	29.10	29.00	0	9,073	0.00%
2021/02/22	0	0.00	1	29.05	28.90	-1	9,334	-0.01%
2021/02/18	2	29.70	5	29.95	29.95	-3	9,480	-0.03%
2021/02/17	0	0.00	3	28.20	28.20	-3	9,364	-0.03%
2021/02/05	0	0.00	2	27.20	26.90	-2	9,352	-0.02%
2021/02/02	0	0.00	2	26.95	26.70	-2	9,535	-0.02%
2021/01/29	1	25.80	1	26.90	25.65	0	9,685	0.00%
2021/01/28	5	26.62	0	0.00	26.60	5	9,714	0.05%
2021/01/25	0	0.00	6	27.43	27.45	-6	10,091	-0.06%
2021/01/21	5	27.00	2	27.40	26.90	3	10,427	0.03%
2021/01/20	4	26.95	5	27.07	26.80	-1	10,967	-0.01%
2021/01/18	3	27.98	2	28.38	28.20	1	11,831	0.01%
2021/01/15	5	28.69	0	0.00	28.60	5	12,225	0.04%
2021/01/14	7	29.69	0	0.00	29.65	7	12,507	0.06%
2021/01/13	5	28.95	0	0.00	28.80	5	12,598	0.04%
2021/01/12	13	28.82	3	28.38	28.35	10	12,580	0.08%
2021/01/11	2	28.85	0	0.00	29.10	2	12,496	0.02%
2021/01/08	2	30.90	0	0.00	30.45	2	12,341	0.02%
2021/01/06	1	30.55	0	0.00	30.40	1	12,229	0.01%
2021/01/05	5.5	32.61	10	32.85	32.35	-4.5	12,069	-0.04%
2021/01/04	3	33.18	16.5	33.18	33.50	-13.5	12,059	-0.11%
2020/12/31	0.5	31.10	0	0.00	31.30	0.5	11,798	0.00%
2020/12/28	12	31.83	2	32.05	31.45	10	11,649	0.09%
2020/12/24	0	0.00	2	31.70	31.30	-2	11,481	-0.02%
2020/12/23	0	0.00	8.3	31.20	31.10	-8.3	11,414	-0.07%
2020/12/22	1	30.15	16	30.52	30.00	-15	11,371	-0.13%
2020/12/18	3	30.70	10	30.70	30.30	-7	11,252	-0.06%
2020/12/17	2	30.50	3	31.02	30.40	-1	11,232	-0.01%
2020/12/16	3	30.58	2	30.53	30.50	1	11,203	0.01%
2020/12/15	12	30.29	0	0.00	30.10	12	11,195	0.11%
2020/12/14	3	30.75	3	31.33	31.10	0	11,158	0.00%
2020/12/11	2	30.45	0	0.00	30.75	2	11,187	0.02%
2020/12/10	0	0.00	1	31.70	31.80	-1	11,294	-0.01%
2020/12/09	1	32.40	7	32.55	32.25	-6	11,269	-0.05%
2020/12/08	6	32.28	11	32.02	32.35	-5	11,115	-0.04%
2020/12/07	11	30.50	3	30.52	30.35	8	10,796	0.07%
2020/12/02	11	31.08	7	31.75	31.00	4	10,529	0.04%
2020/12/01	6	32.10	9	31.52	32.30	-3	10,377	-0.03%
2020/11/30	4	31.10	1	30.80	30.80	3	10,174	0.03%
2020/11/27	10	30.88	0	0.00	31.60	10	10,085	0.10%
2020/11/26	8	31.74	5	31.65	31.60	3	9,960	0.03%
2020/11/25	8	32.66	26	32.60	32.90	-18	9,749	-0.18%
2020/11/24	54	34.87	49	34.06	32.35	5	9,307	0.05%
2020/11/23	150	35.88	145	35.60	34.45	5	8,807	0.06%	大買/大賣/
2020/11/20	38	34.21	134	34.34	34.25	-96	7,540	-1.27%	大賣/
2020/11/19	70	29.64	84	31.78	32.05	-14	6,443	-0.22%
2020/11/17	54	29.01	8	29.24	28.85	46	6,083	0.76%
2020/11/16	10	28.00	10	28.25	28.10	0	6,065	0.00%
2020/11/13	12	27.72	1	27.70	27.75	11	6,086	0.18%
2020/11/12	4	27.81	7	28.32	27.65	-3	6,186	-0.05%
2020/11/10	5	27.60	0	0.00	27.50	5	6,138	0.08%
2020/11/09	6	28.26	1	28.40	28.30	5	6,107	0.08%
2020/11/06	4	28.75	1	28.90	28.75	3	6,048	0.05%
2020/11/04	4	29.71	9	29.79	28.55	-5	5,975	-0.08%
2020/11/02	3.5	27.93	1	28.50	28.15	2.5	5,899	0.04%
2020/10/30	7	28.85	1	28.70	28.85	6	5,835	0.10%
2020/10/29	3	29.52	1	30.00	30.25	2	5,724	0.03%
2020/10/28	2	30.70	3	31.00	29.60	-1	5,549	-0.02%
2020/10/27	4	29.16	11	29.11	29.00	-7	4,977	-0.14%
2020/10/26	7	28.16	19	29.17	29.60	-12	4,874	-0.25%
2020/10/23	2	27.30	9	27.51	28.15	-7	4,240	-0.17%
2020/10/22	7	25.80	4	26.45	25.60	3	4,063	0.07%
2020/10/21	3	25.92	4	25.78	27.20	-1	4,189	-0.02%
2020/10/20	2	25.05	8	24.81	24.75	-6	4,601	-0.13%
2020/10/19	0	0.00	2	24.45	24.40	-2	4,666	-0.04%
2020/10/12	15	25.45	15	25.27	24.80	0	5,011	0.00%
2020/10/05	0	0.00	1	22.90	23.15	-1	5,164	-0.02%
2020/09/29	0	0.00	8	22.63	22.65	-8	5,670	-0.14%
2020/09/25	0.5	22.30	0	0.00	22.30	0.5	6,705	0.01%
2020/09/24	0	0.00	0.1	23.50	23.50	-0.1	7,220	0.00%
2020/09/22	0	0.00	20	24.60	24.10	-20	7,451	-0.27%
2020/09/17	0	0.00	1	25.40	25.15	-1	7,869	-0.01%
2020/09/16	1	25.50	0	0.00	25.10	1	8,419	0.01%
2020/09/15	14	27.04	7	26.73	26.25	7	8,361	0.08%
2020/09/14	0	0.00	1	26.00	26.60	-1	8,192	-0.01%
2020/09/11	3	24.15	3	24.40	24.20	0	8,199	0.00%
2020/09/07	0.5	24.15	10	24.50	24.20	-9.5	8,243	-0.12%
2020/09/03	1	24.85	6	25.09	24.70	-5	8,335	-0.06%
2020/09/02	4	25.14	10	25.39	25.25	-6	8,359	-0.07%
2020/08/25	20	25.00	0	0.00	24.75	20	8,569	0.23%
2020/08/24	6	24.33	0	0.00	24.45	6	8,550	0.07%
2020/08/19	0	0.00	1	26.45	26.00	-1	8,427	-0.01%
2020/08/18	6	26.45	3	26.35	26.20	3	8,396	0.04%
2020/08/17	0	0.00	1	28.50	28.40	-1	8,285	-0.01%
2020/08/13	2	27.20	1	27.15	26.85	1	8,268	0.01%
2020/08/12	0	0.00	6	26.52	26.90	-6	8,265	-0.07%
2020/08/11	1	27.00	0	0.00	26.80	1	8,280	0.01%
2020/08/07	0	0.00	2	28.20	28.10	-2	8,298	-0.02%
2020/08/06	13	29.29	13	29.85	28.65	0	8,263	0.00%
2020/08/05	0	0.00	0.6	28.35	28.50	-0.6	8,069	-0.01%
2020/08/04	0	0.00	2	28.55	27.90	-2	8,049	-0.02%
2020/08/03	3	28.18	12	27.94	28.00	-9	8,009	-0.11%
2020/07/30	17	28.42	0	0.00	28.30	17	8,029	0.21%
2020/07/29	20	27.71	20	26.97	27.25	0	7,957	0.00%
2020/07/28	4	28.05	0	0.00	27.40	4	7,841	0.05%
2020/07/27	34	31.41	66	31.30	30.40	-32	7,617	-0.42%
2020/07/24	60	31.97	38	31.30	32.10	22	7,181	0.31%
2020/07/23	21	29.05	0	0.00	29.20	21	6,628	0.32%
2020/07/22	4	29.90	1	30.00	29.60	3	6,567	0.05%
2020/07/21	0	0.00	7	28.71	29.40	-7	6,486	-0.11%
2020/07/20	2	26.00	2	27.20	27.45	0	6,394	0.00%
2020/07/17	4	27.95	3	27.80	27.40	1	6,359	0.02%
2020/07/16	7	27.80	0	0.00	28.15	7	6,363	0.11%
2020/07/15	0	0.00	4	28.70	27.50	-4	6,347	-0.06%
2020/07/14	1	28.00	2	28.00	27.90	-1	6,334	-0.02%
2020/07/13	0	0.00	37.3	27.34	29.60	-37.3	6,287	-0.59%
2020/07/10	14	29.02	3	30.05	28.95	11	6,155	0.18%
2020/07/09	41	32.81	3	32.28	31.40	38	6,083	0.62%
2020/07/08	35	34.61	46	33.79	33.00	-11	5,942	-0.19%
2020/07/07	33	33.91	10	33.62	34.20	23	5,589	0.41%
2020/07/06	20	31.44	16.6	31.88	32.15	3.4	4,892	0.07%
2020/07/03	23	28.66	21.5	28.38	29.25	1.5	4,582	0.03%
2020/07/02	12	26.60	1.5	26.60	26.60	10.5	4,051	0.26%
2020/07/01	0	0.00	20	23.88	24.20	-20	3,952	-0.51%
2020/06/30	5	22.40	42	22.43	22.00	-37	3,806	-0.97%
2020/06/24	7	24.30	9	23.91	23.80	-2	3,517	-0.06%
2020/06/23	56	24.73	21	24.17	23.65	35	3,383	1.03%
2020/06/22	1	22.95	0	0.00	22.95	1	2,833	0.04%
2020/06/18	1	18.60	5	18.94	19.00	-4	2,799	-0.14%
2020/06/15	4	17.75	0	0.00	17.55	4	2,795	0.14%
2020/06/11	5	17.75	11	18.36	17.75	-6	2,856	-0.21%
2020/06/03	5	17.85	0	0.00	17.95	5	3,504	0.14%
2020/06/02	10	17.93	1	18.15	18.00	9	3,450	0.26%
2020/05/27	1	17.00	0	0.00	16.85	1	3,302	0.03%
2020/05/26	0	0.00	2	16.95	16.85	-2	3,346	-0.06%
2020/05/25	0	0.00	3	16.80	17.15	-3	3,435	-0.09%
2020/05/22	5	16.70	0	0.00	16.65	5	3,428	0.15%
2020/05/20	0	0.00	3	17.20	17.05	-3	3,413	-0.09%
2020/05/19	8	17.10	0	0.00	17.00	8	3,382	0.24%
2020/05/14	1	16.85	0	0.00	16.50	1	3,236	0.03%
2020/05/13	2	17.00	2	17.05	17.05	0	3,205	0.00%
2020/05/05	1	15.75	1	15.90	15.85	0	3,111	0.00%
2020/04/28	1	15.00	0	0.00	14.95	1	3,156	0.03%
2020/04/21	4	14.90	4	15.05	14.45	0	3,198	0.00%
2020/04/20	0	0.00	1	14.70	14.90	-1	3,148	-0.03%
2020/04/16	1	14.55	0	0.00	14.55	1	3,171	0.03%
2020/04/08	2	14.05	2	14.15	13.95	0	3,187	0.00%
2020/04/06	0	12.95	1	12.70	12.95	-1	3,132	-0.03%
2020/04/01	1	12.20	5	12.60	12.70	-4	3,142	-0.13%
2020/03/27	5	12.50	10	12.80	12.25	-5	3,176	-0.16%
2020/03/26	10	12.20	0	0.00	12.50	10	3,171	0.32%
2020/03/24	0.1	11.90	0	0.00	11.95	0.1	3,159	0.00%
2020/03/17	15	13.40	3	13.45	13.10	12	3,214	0.37%
2020/03/16	3	14.32	0	0.00	14.30	3	3,185	0.09%
2020/03/12	1	17.90	0	0.00	17.50	1	2,996	0.03%
2020/03/11	0	0.00	2	18.85	18.20	-2	2,638	-0.08%
2020/03/10	1	17.05	0	0.00	17.15	1	2,373	0.04%
2020/03/05	0	0.00	1	18.25	17.90	-1	2,305	-0.04%
2020/03/04	1	18.20	0	0.00	17.95	1	2,281	0.04%
2020/02/20	0	0.00	6	18.05	17.95	-6	2,447	-0.25%
2020/02/06	0	0.00	2	16.55	16.55	-2	2,710	-0.07%
2020/02/04	1	15.30	0	0.00	15.90	1	2,865	0.03%
2020/01/30	0	16.40	10	16.40	16.40	-10	3,109	-0.32%
2020/01/20	1	18.20	0	0.00	18.20	1	3,153	0.03%
2020/01/16	10	18.45	2	18.40	18.20	8	3,353	0.24%
2020/01/10	5.3	17.99	0	0.00	17.80	5.3	4,358	0.12%
2019/12/17	0	0.00	0.6	19.05	19.20	-0.6	9,449	-0.01%
2019/11/29	4	18.30	0	0.00	18.40	4	10,380	0.04%
2019/11/20	0	0.00	0.6	19.10	19.10	-0.6	10,899	-0.01%
2019/11/18	0	0.00	10	19.40	19.40	-10	11,015	-0.09%
2019/11/13	0	0.00	2	18.00	17.75	-2	11,060	-0.02%
2019/11/11	1	17.35	0	0.00	17.10	1	11,095	0.01%
2019/11/08	0	0.00	0.3	18.10	18.15	-0.3	11,152	0.00%
2019/11/07	0	0.00	1	18.05	17.85	-1	11,173	-0.01%
2019/11/06	1.2	18.20	0.2	18.20	18.30	1	11,229	0.01%
2019/11/05	0	0.00	2	19.00	18.90	-2	11,211	-0.02%
2019/11/04	2	21.25	10	20.60	20.75	-8	11,288	-0.07%
2019/10/23	1	12.75	0	0.00	12.75	1	11,215	0.01%
2019/10/16	1	13.90	0	0.00	13.60	1	11,948	0.01%
2019/10/14	6	13.60	0	0.00	13.60	6	12,085	0.05%
2019/10/07	10	14.65	5	14.63	14.30	5	12,384	0.04%
2019/09/27	1	13.45	21	13.91	13.45	-20	11,058	-0.18%
2019/09/26	6	14.43	0	0.00	14.25	6	10,717	0.06%
2019/09/25	0	0.00	12	14.51	14.50	-12	10,322	-0.12%
2019/09/24	22	14.30	7	14.83	14.30	15	9,829	0.15%
2019/09/23	17	13.09	12	13.98	14.00	5	8,719	0.06%
2019/09/20	11	12.17	6	12.34	12.85	5	7,590	0.07%
2019/09/09	0	0.00	10	11.65	11.80	-10	6,543	-0.15%
2019/09/04	2	11.55	0	0.00	11.90	2	6,586	0.03%
2019/09/02	0	0.00	1	11.60	11.60	-1	6,438	-0.02%
2019/08/30	0	0.00	2	11.60	11.55	-2	6,404	-0.03%
2019/08/29	3	11.90	2	11.80	11.70	1	6,326	0.02%
2019/08/22	2	11.70	0	0.00	11.40	2	5,660	0.04%
2019/08/13	0	0.00	10	11.40	11.30	-10	4,980	-0.20%
2019/08/12	0	0.00	3	11.50	11.80	-3	4,881	-0.06%
2019/08/07	10	10.60	0	0.00	10.05	10	4,580	0.22%
2019/08/06	0	0.00	1	10.55	10.50	-1	4,524	-0.02%
2019/07/26	15	11.85	15	12.20	11.65	0	4,311	0.00%
2019/07/25	3	12.05	10	12.00	12.10	-7	4,237	-0.17%
2019/07/23	5	12.04	14	11.84	11.75	-9	4,095	-0.22%
2019/07/22	10	12.63	0	0.00	12.20	10	3,954	0.25%
2019/07/18	11	12.49	41	12.20	11.90	-30	3,469	-0.86%
2019/07/17	15	11.00	13	10.95	11.70	2	2,972	0.07%
2019/07/16	12	10.97	6	11.20	11.20	6	2,851	0.21%
2019/07/15	120	10.27	0	0.00	11.10	120	2,618	4.58%	大買/鉅額交易
2019/06/19	5	9.61	0	0.00	9.70	5	2,240	0.22%
2019/06/12	0	0.00	0	9.95	9.91	0	2,123	0.00%
2019/05/09	0	0.00	2	9.75	9.61	-2	2,029	-0.10%
2019/05/03	10	10.55	0	0.00	10.55	10	1,912	0.52%
2019/05/02	0	0.00	1	10.60	10.50	-1	1,889	-0.05%
2019/04/16	10	13.05	0	0.00	13.15	10	1,651	0.61%
2019/04/15	0	0.00	5	12.70	12.70	-5	1,642	-0.30%
2019/04/11	1	13.40	3	13.15	13.00	-2	1,851	-0.11%
2019/03/28	4	13.68	1	13.55	13.55	3	1,703	0.18%
2019/03/26	0	0.00	7	13.72	13.50	-7	1,579	-0.44%
2019/03/25	1	13.65	0	0.00	13.65	1	1,506	0.07%
2019/03/22	30	13.24	18	13.63	13.90	12	1,391	0.86%
2019/03/21	0	0.00	1	12.70	12.70	-1	1,257	-0.08%
2019/03/19	4	12.89	3	12.87	12.85	1	1,266	0.08%
2019/03/15	0	0.00	1	12.50	12.40	-1	1,271	-0.08%
2019/02/22	1	13.15	1	12.95	12.90	0	1,320	0.00%
2019/02/14	0	0.00	11	11.90	11.85	-11	1,094	-1.01%
2019/01/04	0	0.00	3	11.70	11.70	-3	1,128	-0.27%
2019/01/03	0	0.00	10	11.45	11.40	-10	914	-1.09%
2019/01/02	0	0.00	1	11.60	11.60	-1	913	-0.11%
2018/12/28	3	11.05	1	11.20	11.15	2	900	0.22%
2018/12/14	11	12.54	0	0.00	12.20	11	879	1.25%
2018/12/13	0	0.00	1	12.10	12.45	-1	801	-0.12%
2018/12/12	0	0.00	5	12.05	12.00	-5	789	-0.63%
2018/12/06	8	12.24	0	0.00	11.60	8	729	1.10%
2018/10/25	0	0.00	10	9.80	9.54	-10	552	-1.81%
2018/10/17	10	10.60	0	0.00	10.50	10	552	1.81%
2018/08/16	0	0.00	11	13.19	13.10	-11	1,853	-0.59%
2018/08/06	2	14.20	0	0.00	14.20	2	1,940	0.10%
2018/07/23	0	0.00	4	14.00	13.85	-4	1,973	-0.20%
2018/07/20	0	0.00	2	14.15	14.05	-2	1,979	-0.10%
2018/07/18	10	14.55	0	0.00	14.30	10	1,985	0.50%
2018/07/13	1	14.85	0	0.00	14.70	1	1,946	0.05%
2018/07/06	0	0.00	1	14.55	14.95	-1	1,934	-0.05%
2018/07/02	2	16.45	2	16.35	16.45	0	1,871	0.00%
2018/06/29	1	16.00	0	0.00	16.00	1	1,812	0.06%
2018/06/27	2	16.50	1	16.90	16.40	1	1,795	0.06%
2018/06/25	1	16.20	0	0.00	15.70	1	1,550	0.06%
2018/06/13	0	0.00	5	16.00	15.60	-5	1,458	-0.34%
2018/06/12	0	0.00	8	15.98	16.10	-8	1,440	-0.56%
2018/06/07	39	15.49	36	15.65	15.45	3	1,361	0.22%
2018/06/06	10	15.50	0	0.00	15.70	10	1,356	0.74%
2018/05/21	0	0.00	5	14.60	14.70	-5	1,213	-0.41%
2018/05/16	0	0.00	10	13.85	13.60	-10	1,261	-0.79%
2018/05/14	0	0.00	1	14.55	14.25	-1	1,369	-0.07%
2018/05/08	0	0.00	1	13.95	14.25	-1	1,452	-0.07%
2018/05/07	0	0.00	1	13.85	13.80	-1	1,528	-0.07%
2018/04/19	10	14.60	0	0.00	14.60	10	2,421	0.41%
2018/04/11	4	14.48	0	0.00	14.35	4	2,474	0.16%
2018/04/09	1	14.50	0	0.00	14.70	1	2,514	0.04%
2018/04/03	2	15.05	0	0.00	15.00	2	2,520	0.08%
2018/03/12	0	16.50	0	0.00	16.50	0	2,734	0.00%
2018/03/09	0	0.00	1	17.50	17.00	-1	2,732	-0.04%
2018/02/27	3	16.75	0	0.00	16.50	3	2,972	0.10%
2018/02/12	0	0.00	3	15.65	15.60	-3	3,391	-0.09%
2018/02/07	1	16.50	0	0.00	16.20	1	3,535	0.03%
2018/02/06	3	15.95	0	0.00	16.10	3	3,581	0.08%
2018/02/05	1	16.95	0	0.00	17.45	1	3,626	0.03%
2018/01/26	3	19.08	22	19.05	19.05	-19	4,072	-0.47%
2018/01/25	22	19.34	2	19.80	19.15	20	4,038	0.50%
2018/01/23	1	18.35	0	0.00	18.25	1	3,852	0.03%
2018/01/19	1	17.85	0	0.00	18.20	1	4,186	0.02%
2018/01/18	18	18.31	1	18.30	18.20	17	4,325	0.39%
2018/01/17	6	18.17	0	0.00	18.05	6	4,223	0.14%
2018/01/16	1	16.80	0	0.00	16.85	1	4,138	0.02%
2018/01/12	2	16.75	0.1	16.65	16.75	1.9	4,194	0.04%
2018/01/11	3	16.40	0	0.00	16.50	3	4,227	0.07%
2018/01/09	6	17.00	0	0.00	16.95	6	4,259	0.14%
2018/01/08	29	17.14	0	0.00	17.00	29	4,320	0.67%
2018/01/05	1	17.35	0	0.00	17.50	1	4,518	0.02%
2018/01/04	0	0.00	1	17.45	17.50	-1	4,645	-0.02%