揚智 (3041)-凱基-湖口券商分點個股進出

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
22.30
漲跌
▲0.20
漲幅
+0.90%
成交量
843張
產業
上市半導體類股
375人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	22.10	2	22.00	22.10	-1	3,288	-0.03%
2024/05/30	0	0.00	2	22.60	22.00	-2	3,403	-0.06%
2024/05/29	0	0.00	4	22.96	22.95	-4	3,546	-0.11%
2024/05/28	16	22.25	4	22.41	22.60	12	3,596	0.33%
2024/05/27	1	21.70	11	21.61	21.75	-10	3,782	-0.26%
2024/05/24	2	20.80	0	0.00	21.10	2	3,918	0.05%
2024/05/16	0	0.00	1	20.80	20.75	-1	7,137	-0.01%
2024/05/13	2	20.30	1	20.20	20.70	1	7,407	0.01%
2024/05/10	1	20.15	2	19.95	20.15	-1	7,626	-0.01%
2024/05/09	20	20.49	15	20.66	20.70	5	7,726	0.06%
2024/05/08	0	0.00	3	22.73	22.70	-3	7,732	-0.04%
2024/05/07	1	22.45	0	0.00	22.40	1	7,832	0.01%
2024/05/06	1	22.50	1	22.90	22.80	0	7,854	0.00%
2024/05/03	2	23.13	0	0.00	23.00	2	7,895	0.03%
2024/05/02	2	23.65	2	23.73	23.35	0	7,937	0.00%
2024/04/30	2	22.50	1	22.60	23.00	1	7,987	0.01%
2024/04/29	1	21.90	1	22.00	22.00	0	8,010	0.00%
2024/04/25	1	22.10	1	22.05	22.15	0	8,077	0.00%
2024/04/22	1	21.15	0	0.00	20.80	1	8,268	0.01%
2024/04/15	1	22.65	11	22.66	22.60	-10	8,499	-0.12%
2024/04/12	2	23.45	1	23.35	23.45	1	8,551	0.01%
2024/04/09	0	0.00	3	23.32	23.35	-3	8,670	-0.03%
2024/04/01	0	0.00	5	24.16	24.05	-5	9,086	-0.06%
2024/03/29	3	24.00	0	0.00	23.60	3	9,274	0.03%
2024/03/28	12	23.61	0	0.00	23.60	12	9,415	0.13%
2024/03/27	1	23.90	0	0.00	23.90	1	9,453	0.01%
2024/03/26	0	0.00	13	24.22	24.40	-13	9,497	-0.14%
2024/03/25	2	24.75	4	24.45	24.25	-2	9,530	-0.02%
2024/03/22	4	24.28	2	24.65	24.50	2	9,580	0.02%
2024/03/21	23	24.17	7	24.27	25.00	16	9,671	0.17%
2024/03/20	2.4	22.50	2	23.35	23.35	0.4	9,864	0.00%
2024/03/19	11.4	21.20	22.7	21.26	21.25	-11.3	9,797	-0.12%
2024/03/18	2.2	22.05	3	22.05	22.05	-0.8	9,594	-0.01%
2024/03/15	6	24.50	0	0.00	24.50	6	9,738	0.06%
2024/03/13	2	27.30	0	0.00	27.20	2	10,309	0.02%
2024/03/12	0	0.00	7	28.37	28.30	-7	11,489	-0.06%
2024/03/08	12	28.51	8.4	28.54	28.55	3.6	12,203	0.03%
2024/03/07	3	29.50	0.3	29.95	29.25	2.7	12,354	0.02%
2024/03/06	7.4	30.22	10	30.10	30.00	-2.6	13,096	-0.02%
2024/03/05	3	30.60	0.3	31.10	30.40	2.7	13,174	0.02%
2024/03/04	2	31.48	4.6	31.69	31.45	-2.6	13,213	-0.02%
2024/03/01	12.1	31.63	10.4	31.72	31.35	1.7	13,341	0.01%
2024/02/29	16.2	31.57	6	31.39	31.20	10.2	13,444	0.08%
2024/02/27	5	31.33	28	31.24	31.40	-23	13,667	-0.17%
2024/02/26	2	31.30	7	32.02	32.10	-5	14,115	-0.04%
2024/02/23	29	32.37	13	32.27	31.45	16	15,061	0.11%
2024/02/22	39	32.62	16.6	32.87	32.25	22.5	15,866	0.14%
2024/02/21	10	31.65	14.2	31.87	31.45	-4.2	15,756	-0.03%
2024/02/20	50.6	32.49	58	32.66	32.00	-7.5	17,219	-0.04%
2024/02/19	4.2	29.85	84	31.19	31.25	-79.8	16,445	-0.49%
2024/02/16	0	0.00	2	28.45	28.45	-2	16,329	-0.01%
2024/02/15	3	26.05	0	0.00	25.90	3	16,337	0.02%
2024/02/05	4	26.60	1	26.65	26.15	3	16,428	0.02%
2024/02/02	4	27.51	6	27.73	27.70	-2	16,637	-0.01%
2024/02/01	12	27.55	15	27.74	27.40	-3	16,723	-0.02%
2024/01/31	1	26.50	0	0.00	26.35	1	16,598	0.01%
2024/01/30	4	25.69	8	25.99	25.90	-4	16,630	-0.02%
2024/01/29	3	26.38	0	0.00	26.45	3	16,548	0.02%
2024/01/25	4	27.19	1	27.25	27.25	3	16,521	0.02%
2024/01/24	2	28.00	0	0.00	27.85	2	16,540	0.01%
2024/01/23	0	0.00	3	28.37	27.80	-3	16,617	-0.02%
2024/01/19	5	27.46	0	0.00	27.20	5	16,656	0.03%
2024/01/18	5	28.05	0	0.00	27.25	5	16,800	0.03%
2024/01/17	2	27.55	6	27.38	27.75	-4	17,624	-0.02%
2024/01/16	1	28.30	3	28.25	28.20	-2	18,543	-0.01%
2024/01/15	7	28.25	1	28.45	28.75	6	19,054	0.03%
2024/01/12	4	27.84	0	0.00	27.45	4	19,686	0.02%
2024/01/11	13	28.00	6	28.20	27.95	7	20,113	0.03%
2024/01/10	3	28.35	3	28.25	28.00	0	20,314	0.00%
2024/01/09	51	28.35	2	28.40	28.40	49	20,285	0.24%
2024/01/08	4	29.44	2	29.05	29.10	2	20,190	0.01%
2024/01/05	0	0.00	1	29.55	29.90	-1	20,124	0.00%
2024/01/04	2	30.20	1	29.75	29.75	1	20,056	0.00%
2024/01/03	2	30.25	0	0.00	30.60	2	19,977	0.01%
2024/01/02	4	30.70	0	0.00	30.75	4	19,931	0.02%
2023/12/29	4	31.23	0	0.00	31.05	4	19,880	0.02%
2023/12/28	0	0.00	2	32.00	31.45	-2	19,827	-0.01%
2023/12/27	2	32.45	13	32.07	32.05	-11	19,744	-0.06%
2023/12/26	14	32.64	22	32.18	31.75	-8	19,591	-0.04%
2023/12/25	3	31.95	3	32.55	31.15	0	19,366	0.00%
2023/12/22	9	31.61	10	31.52	31.55	-1	19,148	-0.01%
2023/12/21	5	30.62	2	30.65	30.40	3	18,982	0.02%
2023/12/20	6	30.92	4	31.15	31.30	2	18,904	0.01%
2023/12/19	3	31.00	5	30.80	30.80	-2	18,817	-0.01%
2023/12/18	7	31.11	6	31.23	31.10	1	18,722	0.01%
2023/12/15	7	31.96	1	32.00	31.75	6	18,612	0.03%
2023/12/14	30	33.60	41	33.29	32.85	-11	18,407	-0.06%
2023/12/13	11	32.31	22	31.97	32.10	-11	17,757	-0.06%
2023/12/12	11	32.71	13	31.99	31.95	-2	17,668	-0.01%
2023/12/11	5	32.71	6	32.48	32.55	-1	17,455	-0.01%
2023/12/08	35	33.45	35	33.68	33.00	0	17,233	0.00%
2023/12/07	79	34.42	49	32.84	32.50	30	16,637	0.18%
2023/12/06	26	31.90	75	32.16	33.55	-49	15,361	-0.32%
2023/12/05	22	30.48	27	30.82	30.50	-5	14,723	-0.03%
2023/12/04	52.1	30.89	22	30.63	30.50	30.1	14,576	0.21%
2023/12/01	46	32.59	29	32.77	31.60	17	14,336	0.12%
2023/11/30	9	31.69	2	31.60	31.60	7	13,494	0.05%
2023/11/29	10	31.76	5	31.71	31.80	5	13,345	0.04%
2023/11/28	8	31.83	5	31.78	31.75	3	13,206	0.02%
2023/11/27	5	31.71	5	31.65	31.35	0	12,953	0.00%
2023/11/24	6	32.24	6	32.45	32.80	0	12,690	0.00%
2023/11/22	34	33.44	52	33.49	32.70	-18	11,733	-0.15%
2023/11/21	87.1	32.78	59.4	32.17	31.80	27.7	10,657	0.26%
2023/11/20	6	30.04	27.2	32.11	32.35	-21.2	9,444	-0.22%
2023/11/17	73.6	29.34	69	29.03	29.45	4.6	9,049	0.05%
2023/11/16	8	28.22	39	28.89	29.00	-31	7,214	-0.43%
2023/11/15	6	24.43	71	26.29	26.40	-65	6,533	-0.99%
2023/11/14	1	24.55	1	23.55	24.00	0	6,253	0.00%
2023/11/13	4	23.74	4	23.81	24.00	0	6,126	0.00%
2023/11/10	50	24.43	6	23.31	23.60	44	5,984	0.74%
2023/11/09	15	24.86	6	24.86	24.75	9	5,704	0.16%
2023/11/08	9	26.92	0	0.00	26.60	9	5,455	0.16%
2023/11/07	4	26.81	5	27.02	27.75	-1	5,347	-0.02%
2023/11/06	0	0.00	2	25.23	25.25	-2	5,186	-0.04%
2023/11/03	3	25.02	5	24.00	24.05	-2	5,143	-0.04%
2023/11/02	5	25.70	3	25.58	25.30	2	5,097	0.04%
2023/11/01	3	24.18	3	24.60	25.00	0	5,043	0.00%
2023/10/31	2	25.00	0	0.00	23.80	2	4,977	0.04%
2023/10/30	3	26.85	0	0.00	26.40	3	4,858	0.06%
2023/10/27	2	28.20	3	26.95	26.85	-1	4,818	-0.02%
2023/10/26	4	26.61	1	26.45	27.80	3	4,753	0.06%
2023/10/25	8	26.69	14	26.93	27.35	-6	4,570	-0.13%
2023/10/24	29	26.00	24	26.15	24.90	5	3,707	0.13%
2023/10/23	10	26.47	18	26.49	27.00	-8	2,732	-0.29%
2023/10/20	12	23.98	76.4	24.11	24.55	-64.4	2,164	-2.97%
2023/10/19	18	21.51	5	21.41	22.35	13	1,449	0.90%
2023/10/18	1	19.95	1	20.35	20.35	0	972	0.00%
2023/09/22	0	18.25	0	0.00	18.10	0	803	0.00%
2023/09/19	0.7	18.85	0	0.00	18.55	0.7	814	0.09%
2023/09/05	10	18.55	0	0.00	18.60	10	850	1.18%
2023/08/25	0	0.00	2	18.40	18.25	-2	839	-0.24%
2023/08/23	2	17.50	0	0.00	17.55	2	847	0.24%
2023/08/11	0	0.00	2	17.70	17.70	-2	1,069	-0.19%
2023/08/10	1	17.95	1	17.85	17.85	0	1,063	0.00%
2023/08/02	1	18.90	0	0.00	18.75	1	1,079	0.09%
2023/07/31	1	18.95	0	0.00	18.95	1	1,049	0.10%
2023/07/25	0.1	18.45	0	0.00	18.35	0.1	1,024	0.01%
2023/07/18	2	19.75	2	19.00	19.10	0	1,043	0.00%
2023/07/13	0	0.00	10	18.35	18.30	-10	997	-1.00%
2023/07/06	0	0.00	1	19.40	19.40	-1	1,015	-0.10%
2023/07/03	5	19.25	0	0.00	19.25	5	1,025	0.49%
2023/06/28	0	19.00	0	0.00	18.85	0	1,032	0.00%
2023/06/27	0	19.00	0	0.00	18.80	0	1,034	0.00%
2023/06/26	1	19.20	0	0.00	19.05	1	1,027	0.10%
2023/06/15	0	0.00	5	19.95	19.95	-5	1,031	-0.48%
2023/06/09	0	0.00	10	19.80	19.80	-10	1,029	-0.97%
2023/06/07	0	0.00	10	20.15	20.10	-10	1,059	-0.94%
2023/06/05	0	0.00	10	20.35	20.30	-10	1,071	-0.93%
2023/05/25	1	19.50	0	0.00	19.45	1	990	0.10%
2023/05/17	10	18.45	6	18.50	18.50	4	799	0.50%
2023/05/15	1	18.05	0	0.00	18.05	1	808	0.12%
2023/04/26	11	19.15	0	0.00	19.30	11	1,152	0.95%
2023/04/25	0	0.00	7	19.15	19.15	-7	1,144	-0.61%
2023/04/24	10	20.10	0	0.00	19.75	10	1,123	0.89%
2023/04/21	1	20.00	0	0.00	19.85	1	1,127	0.09%
2023/04/20	3	20.53	0	0.00	20.45	3	1,114	0.27%
2023/04/19	7	20.85	0	0.00	20.80	7	1,103	0.63%
2023/04/13	24	21.11	0	0.00	21.05	24	1,087	2.21%
2023/04/12	0	0.00	5	21.40	21.65	-5	1,066	-0.47%
2023/04/11	4	21.30	2	21.30	21.20	2	1,055	0.19%
2023/04/10	20	21.05	0	0.00	21.05	20	1,054	1.90%
2023/04/07	3	21.07	0	0.00	21.10	3	1,047	0.29%
2023/03/31	0	0.00	1	21.65	21.60	-1	1,038	-0.10%
2023/03/24	0	0.00	15	21.80	21.75	-15	1,054	-1.42%
2023/03/23	15	21.70	0	0.00	21.60	15	1,054	1.42%
2023/03/21	4	21.25	0	0.00	21.25	4	1,045	0.38%
2023/03/15	0	0.00	5	20.60	20.50	-5	1,051	-0.48%
2023/03/13	6	20.58	0	0.00	20.65	6	1,057	0.57%
2023/03/01	20	21.80	0	0.00	21.75	20	1,039	1.92%
2023/02/22	0	22.25	0	0.00	22.00	0	1,075	0.00%
2023/02/21	1	22.40	3	22.60	22.50	-2	1,073	-0.19%
2023/02/20	3	22.33	7	22.39	22.60	-4	1,076	-0.37%
2023/02/15	7	21.59	0	0.00	21.50	7	1,091	0.64%
2023/02/03	0	0.00	2	23.10	23.05	-2	998	-0.20%
2023/02/02	2	23.68	0	0.00	23.25	2	890	0.22%
2023/02/01	0	21.45	0	0.00	21.55	0	740	0.00%
2023/01/10	0	0.00	0.2	20.95	20.95	-0.2	742	-0.02%
2022/12/23	0.1	21.00	0	0.00	21.10	0.1	854	0.01%
2022/12/22	0	0.00	4	21.30	21.05	-4	861	-0.46%
2022/12/20	4	20.30	0	0.00	20.00	4	886	0.45%
2022/12/12	0	0.00	1	21.80	21.80	-1	890	-0.11%
2022/12/09	0	0.00	7	21.65	21.65	-7	879	-0.80%
2022/11/18	0	0.00	1	20.55	20.70	-1	937	-0.11%
2022/11/11	0	0.00	176	19.13	18.95	-176	943	-18.65%	大賣/鉅額交易
2022/11/08	1	19.35	0	0.00	18.80	1	1,008	0.10%
2022/11/07	10	19.20	0	0.00	19.10	10	1,047	0.95%
2022/09/29	4	19.83	0	0.00	19.55	4	1,598	0.25%
2022/09/27	0	0.00	0.2	20.15	20.15	-0.2	1,603	-0.01%
2022/09/21	0	0.00	1	22.00	21.75	-1	1,630	-0.06%
2022/09/14	0	0.00	2	22.35	22.75	-2	1,650	-0.12%
2022/09/13	1	23.05	0	0.00	22.95	1	1,657	0.06%
2022/09/12	2	23.10	0	0.00	23.00	2	1,671	0.12%
2022/08/31	0	0.00	1	25.30	25.40	-1	1,677	-0.06%
2022/08/26	0	0.00	1	26.05	25.65	-1	1,690	-0.06%
2022/08/25	1	25.95	0	0.00	25.80	1	1,683	0.06%
2022/08/24	0	25.25	0	0.00	25.05	0	1,649	0.00%
2022/08/18	0	0.00	1	25.80	25.80	-1	1,647	-0.06%
2022/08/17	0	0.00	2	25.45	25.60	-2	1,651	-0.12%
2022/08/16	0	0.00	1	25.20	25.15	-1	1,649	-0.06%
2022/08/15	0	0.00	4	25.35	25.30	-4	1,632	-0.24%
2022/08/12	2	25.30	0	0.00	25.05	2	1,598	0.13%
2022/08/01	0	0.00	1	24.45	24.55	-1	1,664	-0.06%
2022/07/29	1	24.60	0	0.00	24.50	1	1,674	0.06%
2022/07/21	0	0.00	1	25.10	25.05	-1	1,768	-0.06%
2022/07/20	4	25.20	1	24.90	24.50	3	1,738	0.17%
2022/07/19	1	24.30	0	0.00	24.30	1	1,685	0.06%
2022/07/18	3	25.27	0	0.00	24.95	3	1,672	0.18%
2022/07/15	0	0.00	0.6	25.40	25.40	-0.6	1,464	-0.04%
2022/06/30	1	23.40	0	0.00	22.95	1	1,592	0.06%
2022/06/28	0	0.00	0.2	25.09	24.75	-0.2	1,606	-0.01%
2022/06/24	0	0.00	0.1	24.95	24.55	-0.1	1,797	-0.01%
2022/06/22	0	0.00	0.1	25.00	24.45	-0.1	1,912	-0.01%
2022/06/21	0	0.00	0.1	25.60	25.75	-0.1	1,965	-0.01%
2022/06/20	0	0.00	2	25.00	24.30	-2	2,094	-0.10%
2022/06/17	0.1	25.65	0	0.00	25.40	0.1	2,116	0.00%
2022/06/16	0.1	27.00	0	0.00	26.00	0.1	2,222	0.00%
2022/06/10	0.1	28.55	0	0.00	28.35	0.1	2,424	0.00%
2022/06/09	0	0.00	1	28.95	29.05	-1	2,456	-0.04%
2022/06/08	2	29.38	1	29.40	29.30	1	2,481	0.04%
2022/06/07	1.1	28.80	0	0.00	28.90	1.1	2,501	0.04%
2022/06/01	0.2	29.12	0	0.00	29.10	0.2	2,627	0.01%
2022/05/25	4	29.30	4	29.49	29.45	0	2,803	0.00%
2022/05/23	0	0.00	2	29.80	29.45	-2	2,895	-0.07%
2022/05/19	0	0.00	1	28.60	29.45	-1	3,016	-0.03%
2022/05/18	3	28.97	0	0.00	29.00	3	3,096	0.10%
2022/05/16	0	27.80	1	28.45	28.05	-1	3,467	-0.03%
2022/05/11	1	27.65	0	0.00	27.55	1	4,288	0.02%
2022/05/10	1	27.70	0	0.00	27.95	1	4,442	0.02%
2022/05/09	0	0.00	1	26.90	26.90	-1	4,615	-0.02%
2022/05/06	0	0.00	1	27.55	27.95	-1	4,680	-0.02%
2022/05/05	1	28.25	0	0.00	28.30	1	4,757	0.02%
2022/05/03	0	0.00	1	26.70	26.95	-1	4,946	-0.02%
2022/04/27	0	0.00	1	25.20	26.00	-1	5,861	-0.02%
2022/04/25	0	0.00	5	27.18	27.00	-5	5,982	-0.08%
2022/04/22	0	0.00	2	29.10	28.60	-2	6,040	-0.03%
2022/04/21	2	29.65	0	0.00	29.55	2	6,135	0.03%
2022/04/14	1	31.10	0	0.00	30.95	1	7,199	0.01%
2022/04/12	0	0.00	1	31.60	30.90	-1	7,741	-0.01%
2022/04/11	2	31.38	0	0.00	31.05	2	8,090	0.02%
2022/04/06	2	32.95	1	33.15	33.15	1	10,620	0.01%
2022/04/01	0	0.00	1	33.95	33.95	-1	12,304	-0.01%
2022/03/31	2	33.68	0	0.00	33.95	2	13,039	0.02%
2022/03/30	1	34.35	6	34.47	34.05	-5	13,834	-0.04%
2022/03/29	5	33.76	0	0.00	33.50	5	14,102	0.04%
2022/03/28	0	0.00	1	34.85	35.00	-1	14,709	-0.01%
2022/03/25	2	34.53	1	35.00	34.40	1	15,730	0.01%
2022/03/24	57	34.54	0	0.00	34.60	57	16,371	0.35%
2022/03/23	0	0.00	5	35.07	34.95	-5	16,647	-0.03%
2022/03/21	2	33.80	0	0.00	33.70	2	16,884	0.01%
2022/03/16	0	0.00	1	32.00	31.65	-1	16,926	-0.01%
2022/03/11	0	0.00	1	32.80	32.75	-1	17,156	-0.01%
2022/03/10	0	0.00	3	32.40	32.70	-3	17,224	-0.02%
2022/03/08	0	0.00	1	30.20	30.20	-1	17,524	-0.01%
2022/03/07	2	31.00	3	31.05	31.00	-1	17,583	-0.01%
2022/03/01	8	32.85	0	0.00	33.20	8	18,097	0.04%
2022/02/25	2	31.50	1	31.60	31.60	1	18,323	0.01%
2022/02/23	2	32.70	0	0.00	32.75	2	19,058	0.01%
2022/02/22	2	32.43	0	0.00	32.30	2	19,718	0.01%
2022/02/21	2	33.55	1	33.60	33.55	1	21,091	0.00%
2022/02/18	1	34.40	2	34.33	34.05	-1	22,449	0.00%
2022/02/17	5	34.44	2	34.95	33.75	3	23,092	0.01%
2022/02/16	59.1	34.95	3	34.83	35.00	56.1	23,287	0.24%
2022/02/15	73.1	35.29	13	35.45	34.90	60.1	23,019	0.26%
2022/02/14	7	39.24	2	39.25	38.75	5	22,629	0.02%
2022/02/11	9	39.40	10	39.26	39.80	-1	22,499	0.00%
2022/02/10	8	38.79	2	38.25	38.40	6	22,273	0.03%
2022/02/09	8	38.33	14	38.52	38.80	-6	22,115	-0.03%
2022/02/08	0	0.00	3	37.03	37.30	-3	21,923	-0.01%
2022/01/26	2	35.70	2	34.90	34.70	0	21,781	0.00%
2022/01/25	4	36.34	3	36.22	35.50	1	21,700	0.00%
2022/01/24	13	36.22	1	36.50	36.30	12	21,606	0.06%
2022/01/21	2	39.40	0	0.00	37.80	2	21,502	0.01%
2022/01/20	65	38.11	67	39.56	40.35	-2	21,161	-0.01%
2022/01/19	1	37.85	4	37.36	37.85	-3	20,752	-0.01%
2022/01/18	2	37.78	1	38.00	37.20	1	20,681	0.00%
2022/01/17	5	37.14	4	37.03	37.30	1	20,552	0.00%
2022/01/14	3	36.02	3	36.30	35.95	0	20,443	0.00%
2022/01/13	4	37.24	5	37.06	37.10	-1	20,335	0.00%
2022/01/12	1	37.45	2	37.23	37.45	-1	20,214	0.00%
2022/01/11	20	38.69	26	37.73	37.55	-6	20,073	-0.03%
2022/01/10	6	38.19	8	38.41	38.45	-2	19,660	-0.01%
2022/01/07	10	37.98	4	37.33	37.35	6	19,465	0.03%
2022/01/06	17	39.57	10	39.28	39.50	7	19,166	0.04%
2022/01/05	7	40.91	8	40.24	39.50	-1	18,951	-0.01%
2022/01/04	3	40.65	54	40.50	40.25	-51	18,610	-0.27%
2022/01/03	12	42.25	14	41.82	41.15	-2	18,251	-0.01%
2021/12/30	14	41.99	14	41.76	41.95	0	17,911	0.00%
2021/12/29	158	42.20	105	43.00	42.10	53	17,373	0.31%	大買/大賣/
2021/12/28	63	42.27	74.2	42.26	40.50	-11.2	15,699	-0.07%
2021/12/27	11	40.64	21	41.06	42.70	-10	14,005	-0.07%
2021/12/24	54.2	39.56	47.2	39.66	38.85	7	13,294	0.05%
2021/12/23	11	39.28	13	38.24	37.80	-2	12,482	-0.02%
2021/12/22	37	38.63	22	38.30	38.50	15	12,182	0.12%
2021/12/21	29	37.74	56	38.39	38.45	-27	11,477	-0.24%
2021/12/20	14	36.11	18.1	35.71	36.05	-4.1	10,414	-0.04%
2021/12/17	25.1	34.08	2	34.50	33.65	23.1	9,733	0.24%
2021/12/16	2	35.80	26	34.61	36.05	-24	9,412	-0.25%
2021/12/15	0	0.00	17	32.93	32.80	-17	9,053	-0.19%
2021/12/14	8	31.89	14	33.79	32.30	-6	9,050	-0.07%
2021/12/13	12	34.17	1	33.40	34.20	11	8,968	0.12%
2021/12/10	19	33.39	12	33.25	33.30	7	8,917	0.08%
2021/12/09	19	34.08	11	33.77	34.50	8	8,842	0.09%
2021/12/08	13	34.00	11	33.28	33.95	2	8,733	0.02%
2021/12/07	3	33.15	0	0.00	32.60	3	8,647	0.03%
2021/12/06	19	33.48	4	33.55	33.40	15	8,549	0.18%
2021/12/03	15	35.05	15	35.06	34.55	0	8,465	0.00%
2021/12/02	10	33.81	8	33.90	33.55	2	8,302	0.02%
2021/12/01	5	34.54	7	34.46	34.80	-2	8,172	-0.02%
2021/11/30	5	33.94	2	34.28	33.90	3	8,102	0.04%
2021/11/29	8	33.45	0	0.00	33.10	8	8,091	0.10%
2021/11/26	6	33.37	3	33.85	32.85	3	7,950	0.04%
2021/11/25	15	35.19	4	34.99	34.80	11	7,753	0.14%
2021/11/24	6	35.61	0	0.00	35.90	6	7,591	0.08%
2021/11/23	11	35.95	4	35.91	34.95	7	7,330	0.10%
2021/11/22	12	38.57	11	39.08	38.80	1	6,895	0.01%
2021/11/19	21	38.63	27	38.69	39.20	-6	6,507	-0.09%
2021/11/18	19	39.17	16.1	39.84	38.50	2.9	5,837	0.05%
2021/11/17	17.1	36.45	17	36.51	37.60	0.1	4,400	0.00%
2021/11/16	10	34.19	32	34.14	34.20	-22	3,005	-0.73%
2021/11/12	0	0.00	25	28.92	28.75	-25	1,980	-1.26%
2021/11/11	1	28.80	0	0.00	28.60	1	2,165	0.05%
2021/11/10	1	29.00	4	28.68	29.45	-3	2,166	-0.14%
2021/11/01	1	28.10	0	0.00	28.00	1	2,317	0.04%
2021/10/29	1	28.00	8	28.40	28.45	-7	2,317	-0.30%
2021/10/28	0	0.00	4	27.35	27.40	-4	2,345	-0.17%
2021/10/26	3	26.80	0	0.00	26.45	3	2,400	0.12%
2021/10/22	0	0.00	6	26.05	26.40	-6	2,489	-0.24%
2021/10/21	0.5	25.96	0	0.00	25.95	0.5	2,603	0.02%
2021/10/01	2	24.70	0	0.00	24.35	2	5,272	0.04%
2021/09/30	2	26.00	0	0.00	25.95	2	5,252	0.04%
2021/09/29	5	25.65	0	0.00	25.50	5	5,263	0.09%
2021/09/28	2	26.50	0	0.00	26.50	2	5,300	0.04%
2021/09/27	7	27.30	1	27.45	27.10	6	5,290	0.11%
2021/09/24	0	0.00	10	27.20	27.00	-10	5,293	-0.19%
2021/09/16	2	27.13	0	0.00	27.05	2	5,331	0.04%
2021/09/15	1	28.10	0	0.00	28.15	1	5,410	0.02%
2021/09/14	2	29.05	0	0.00	28.95	2	5,463	0.04%
2021/09/13	1	29.35	5	29.85	29.30	-4	5,467	-0.07%
2021/09/10	5	30.00	0	0.00	30.25	5	5,451	0.09%
2021/09/06	2	29.55	40	29.54	29.10	-38	5,416	-0.70%
2021/09/02	40	30.67	0	0.00	30.15	40	5,393	0.74%
2021/09/01	0	0.00	8	30.29	30.15	-8	5,312	-0.15%
2021/08/31	8	29.59	0	0.00	29.55	8	5,288	0.15%
2021/08/27	0	0.00	1	29.25	28.80	-1	5,387	-0.02%
2021/08/23	0	0.00	2	27.00	27.05	-2	5,400	-0.04%
2021/08/20	2	26.35	0	0.00	25.75	2	5,402	0.04%
2021/08/16	2	27.10	0	0.00	26.90	2	5,210	0.04%
2021/08/13	1	28.00	1	28.30	28.00	0	5,211	0.00%
2021/08/11	1	28.40	0	0.00	28.30	1	5,234	0.02%
2021/08/09	1	30.00	55	30.28	29.60	-54	5,237	-1.03%
2021/08/06	0	0.00	3.2	31.11	30.65	-3.2	5,251	-0.06%
2021/08/05	5	31.15	0	0.00	30.50	5	5,237	0.10%
2021/08/04	5	30.75	1	30.75	30.40	4	5,317	0.08%
2021/08/03	6	30.72	0	0.00	30.70	6	5,392	0.11%
2021/08/02	5	30.20	0	0.00	29.70	5	5,327	0.09%
2021/07/30	38	30.42	3	30.12	29.65	35	5,358	0.65%
2021/07/28	2	29.33	0	0.00	29.05	2	5,426	0.04%
2021/07/27	9	31.12	65	30.93	30.40	-56	5,510	-1.02%
2021/07/26	7	32.66	7	32.64	31.95	0	5,751	0.00%
2021/07/23	10	32.00	1	32.00	32.75	9	5,687	0.16%
2021/07/22	79	31.68	25	31.29	32.15	54	5,445	0.99%
2021/07/21	0	0.00	7	30.08	29.85	-7	5,087	-0.14%
2021/07/20	3	29.02	1	28.65	28.60	2	4,914	0.04%
2021/07/19	3	29.20	1	29.25	29.00	2	4,937	0.04%
2021/07/16	13	29.94	13	29.58	29.55	0	4,978	0.00%
2021/07/15	41	32.08	25	31.43	29.75	16	5,020	0.32%
2021/07/13	18	29.94	16	29.16	29.20	2	4,212	0.05%
2021/07/12	11	30.11	3	29.35	30.00	8	4,084	0.20%
2021/07/09	0	0.00	30	28.35	28.40	-30	3,924	-0.76%
2021/07/05	3	28.70	3	28.40	28.30	0	4,169	0.00%
2021/07/01	3	28.25	0	0.00	27.10	3	4,503	0.07%
2021/06/29	1	27.50	0	0.00	27.40	1	4,592	0.02%
2021/06/25	4	28.30	1	28.25	28.00	3	4,653	0.06%
2021/06/24	2	28.48	1	28.50	28.50	1	4,636	0.02%
2021/06/16	0	0.00	1	26.90	26.75	-1	4,700	-0.02%
2021/06/11	10	27.45	20	27.72	27.30	-10	4,847	-0.21%
2021/06/10	10	27.70	0	0.00	27.55	10	5,292	0.19%
2021/06/03	0	0.00	10	27.05	27.20	-10	5,382	-0.19%
2021/06/01	0	0.00	25	27.27	27.30	-25	5,540	-0.45%
2021/05/28	0	0.00	4	26.30	26.05	-4	5,667	-0.07%
2021/05/20	0	0.00	1	23.40	23.30	-1	5,729	-0.02%
2021/05/18	0	0.00	1	22.50	22.65	-1	5,860	-0.02%
2021/05/12	5	23.87	0	0.00	22.95	5	5,759	0.09%
2021/05/11	3	25.75	3	25.45	25.50	0	5,694	0.00%
2021/05/10	1	28.30	0	0.00	27.75	1	5,618	0.02%
2021/05/06	6	28.10	0	0.00	27.60	6	5,592	0.11%
2021/05/05	5	28.66	1	28.65	28.00	4	5,559	0.07%
2021/05/04	1	31.00	8	30.24	28.95	-7	5,481	-0.13%
2021/05/03	34	32.49	3	31.70	31.50	31	5,347	0.58%
2021/04/29	1	35.00	4	35.00	35.00	-3	5,012	-0.06%
2021/04/27	0	0.00	12	31.69	31.35	-12	4,868	-0.25%
2021/04/26	1	31.55	2	32.18	31.50	-1	4,819	-0.02%
2021/04/23	7	32.06	0	0.00	31.45	7	4,781	0.15%
2021/04/22	11	32.24	0	0.00	30.20	11	4,736	0.23%
2021/04/21	10	31.70	6	31.53	31.75	4	4,716	0.08%
2021/04/19	1	29.85	10	29.91	30.00	-9	4,658	-0.19%
2021/04/14	1	29.90	3	29.77	29.75	-2	4,875	-0.04%
2021/04/13	12	31.15	1	31.35	30.65	11	4,971	0.22%
2021/04/12	2	32.15	25	31.73	31.40	-23	5,074	-0.45%
2021/04/09	0	0.00	26	31.95	31.45	-26	5,308	-0.49%
2021/04/08	36	32.27	0	0.00	32.50	36	5,258	0.68%
2021/04/07	2	31.60	6	31.48	31.55	-4	5,053	-0.08%
2021/04/06	0	0.00	4	30.90	30.80	-4	4,980	-0.08%
2021/04/01	7	30.52	1	30.30	30.55	6	5,039	0.12%
2021/03/31	22	30.23	5	30.25	30.25	17	5,029	0.34%
2021/03/30	1	29.50	0	0.00	29.60	1	5,009	0.02%
2021/03/26	1	29.40	0	0.00	29.45	1	5,136	0.02%
2021/03/22	2	30.88	1	30.40	30.75	1	5,186	0.02%
2021/03/19	0	0.00	0.1	29.45	30.15	-0.1	5,115	0.00%
2021/03/17	2	30.00	15	30.30	29.85	-13	5,176	-0.25%
2021/03/16	7.1	31.35	10	31.86	31.05	-3	5,162	-0.06%
2021/03/15	2	29.35	8	30.65	30.65	-6	4,861	-0.12%
2021/03/12	1	27.70	0	0.00	27.90	1	5,045	0.02%
2021/03/10	1	26.90	34	26.92	27.25	-33	5,216	-0.63%
2021/03/09	1	27.55	0	0.00	26.75	1	5,271	0.02%
2021/03/05	6	28.79	6	28.60	28.50	0	5,581	0.00%
2021/03/04	36	28.80	0	0.00	28.60	36	5,586	0.64%
2021/03/03	1	27.45	0	0.00	27.85	1	5,597	0.02%
2021/03/02	1	28.40	0	0.00	28.35	1	5,806	0.02%
2021/02/26	0	0.00	5	28.40	28.45	-5	6,243	-0.08%
2021/02/25	0	0.00	1	28.40	28.40	-1	6,738	-0.01%
2021/02/24	5	29.04	5	29.55	28.65	0	7,997	0.00%
2021/02/22	3	28.98	0	0.00	28.90	3	9,334	0.03%
2021/02/19	9	28.93	29.1	28.93	29.15	-20.1	9,409	-0.21%
2021/02/18	30	29.07	13	29.13	29.95	17	9,480	0.18%
2021/02/17	21	27.90	130	27.64	28.20	-109	9,364	-1.16%	大賣/鉅額交易
2021/02/05	0	0.00	40	27.20	26.90	-40	9,352	-0.43%
2021/02/02	1	27.05	1	26.85	26.70	0	9,535	0.00%
2021/02/01	4	25.33	6	25.03	25.95	-2	9,590	-0.02%
2021/01/29	20	25.55	21	25.70	25.65	-1	9,685	-0.01%
2021/01/27	10	27.70	9	27.39	27.40	1	9,929	0.01%
2021/01/25	1	27.70	3	27.55	27.45	-2	10,091	-0.02%
2021/01/22	0.1	27.20	0	0.00	27.40	0.1	10,238	0.00%
2021/01/20	20	27.30	0.2	27.57	26.80	19.9	10,967	0.18%
2021/01/19	6	28.84	5	28.30	28.30	1	11,098	0.01%
2021/01/18	5	28.17	0	0.00	28.20	5	11,831	0.04%
2021/01/14	5.1	29.50	5	29.65	29.65	0.1	12,507	0.00%
2021/01/13	0	29.05	0	0.00	28.80	0	12,598	0.00%
2021/01/12	10	28.95	0	0.00	28.35	10	12,580	0.08%
2021/01/11	0	29.30	9	28.98	29.10	-9	12,496	-0.07%
2021/01/08	2	30.83	3	30.45	30.45	-1	12,341	-0.01%
2021/01/07	5.1	30.60	0	0.00	30.60	5.1	12,288	0.04%
2021/01/06	52	30.69	0	0.00	30.40	52	12,229	0.43%
2021/01/05	4	32.28	9	33.18	32.35	-5	12,069	-0.04%
2021/01/04	7	32.93	1	31.65	33.50	6	12,059	0.05%
2020/12/31	0	0.00	1	31.80	31.30	-1	11,798	-0.01%
2020/12/30	0	0.00	1	31.05	31.55	-1	11,785	-0.01%
2020/12/28	2	32.00	2	31.55	31.45	0	11,649	0.00%
2020/12/24	1	31.30	1	31.15	31.30	0	11,481	0.00%
2020/12/23	1	31.20	0	0.00	31.10	1	11,414	0.01%
2020/12/22	0	0.00	13	30.89	30.00	-13	11,371	-0.11%
2020/12/21	1	29.60	3	30.15	30.50	-2	11,318	-0.02%
2020/12/18	0	0.00	6	30.35	30.30	-6	11,252	-0.05%
2020/12/17	1	30.30	0	0.00	30.40	1	11,232	0.01%
2020/12/15	25	30.49	18	30.30	30.10	7	11,195	0.06%
2020/12/14	13	31.29	7	31.14	31.10	6	11,158	0.05%
2020/12/11	13	30.33	10	30.25	30.75	3	11,187	0.03%
2020/12/10	6	31.73	1	32.00	31.80	5	11,294	0.04%
2020/12/09	12	32.48	9	32.45	32.25	3	11,269	0.03%
2020/12/08	30	31.88	17	31.86	32.35	13	11,115	0.12%
2020/12/07	24	30.86	2	30.28	30.35	22	10,796	0.20%
2020/12/04	6	31.30	1	31.20	30.90	5	10,693	0.05%
2020/12/03	7	31.23	7	30.99	30.70	0	10,603	0.00%
2020/12/02	2	31.95	0	0.00	31.00	2	10,529	0.02%
2020/12/01	6	31.91	13.1	32.06	32.30	-7.1	10,377	-0.07%
2020/11/30	15	30.87	3	31.00	30.80	12	10,174	0.12%
2020/11/27	5	31.36	6	31.46	31.60	-1	10,085	-0.01%
2020/11/26	12	32.03	6	32.15	31.60	6	9,960	0.06%
2020/11/25	5	32.50	6	32.78	32.90	-1	9,749	-0.01%
2020/11/24	153	34.59	8	32.75	32.35	145	9,307	1.56%	大買/鉅額交易
2020/11/23	27	35.72	90	35.66	34.45	-63	8,807	-0.72%
2020/11/20	26	34.03	43	34.22	34.25	-17	7,540	-0.23%
2020/11/19	2	29.35	8.2	31.57	32.05	-6.2	6,443	-0.10%
2020/11/18	25	29.20	2	29.00	29.15	23	6,167	0.37%
2020/11/17	10	28.70	2	28.65	28.85	8	6,083	0.13%
2020/11/16	25	28.04	0	0.00	28.10	25	6,065	0.41%
2020/11/10	3	28.02	2	27.25	27.50	1	6,138	0.02%
2020/11/09	0	0.00	17	28.42	28.30	-17	6,107	-0.28%
2020/11/06	7	29.34	0	0.00	28.75	7	6,048	0.12%
2020/11/05	1	28.85	3	28.73	28.75	-2	6,016	-0.03%
2020/11/04	21	29.83	7	29.17	28.55	14	5,975	0.23%
2020/11/03	2	28.95	4	29.20	28.90	-2	5,809	-0.03%
2020/11/02	0	0.00	1	28.05	28.15	-1	5,899	-0.02%
2020/10/30	2	29.65	2	29.85	28.85	0	5,835	0.00%
2020/10/29	5	29.44	4	29.65	30.25	1	5,724	0.02%
2020/10/28	9	30.71	13	30.50	29.60	-4	5,549	-0.07%
2020/10/27	1	29.30	0	0.00	29.00	1	4,977	0.02%
2020/10/26	17	28.67	35	28.95	29.60	-18	4,874	-0.37%
2020/10/23	3	27.90	13	28.10	28.15	-10	4,240	-0.24%
2020/10/21	0	0.00	7	26.69	27.20	-7	4,189	-0.17%
2020/10/15	0	0.00	2	24.50	24.50	-2	4,873	-0.04%
2020/10/08	1	24.95	1	24.65	24.60	0	4,909	0.00%
2020/09/30	0	0.00	6	22.58	23.15	-6	5,320	-0.11%
2020/09/25	2	22.18	0	0.00	22.30	2	6,705	0.03%
2020/09/23	0	0.00	1	24.20	24.15	-1	7,308	-0.01%
2020/09/18	1	25.30	0	0.00	25.45	1	7,721	0.01%
2020/09/15	0	0.00	2	27.85	26.25	-2	8,361	-0.02%
2020/09/03	1	24.80	0	0.00	24.70	1	8,335	0.01%
2020/09/02	2	25.35	0	0.00	25.25	2	8,359	0.02%
2020/08/31	0	0.00	1	23.75	23.75	-1	8,304	-0.01%
2020/08/26	1	25.25	0	0.00	24.85	1	8,479	0.01%
2020/08/24	0	0.00	4	24.75	24.45	-4	8,550	-0.05%
2020/08/21	0	0.00	1	24.45	24.60	-1	8,555	-0.01%
2020/08/20	14	24.60	0	0.00	23.85	14	8,522	0.16%
2020/08/19	2	25.95	14	26.28	26.00	-12	8,427	-0.14%
2020/08/18	9	26.42	2	26.25	26.20	7	8,396	0.08%
2020/08/14	0	0.00	3	27.73	27.80	-3	8,243	-0.04%
2020/08/13	14	27.40	3	27.15	26.85	11	8,268	0.13%
2020/08/12	1	26.90	0	0.00	26.90	1	8,265	0.01%
2020/08/11	4	26.68	1	26.90	26.80	3	8,280	0.04%
2020/08/10	0	0.00	2	28.18	27.90	-2	8,278	-0.02%
2020/08/06	1	30.40	3	29.68	28.65	-2	8,263	-0.02%
2020/08/04	5	28.51	1	27.75	27.90	4	8,049	0.05%
2020/07/31	1	27.85	0	0.00	27.80	1	8,004	0.01%
2020/07/30	3	28.65	5	28.15	28.30	-2	8,029	-0.02%
2020/07/29	21	27.10	11	26.33	27.25	10	7,957	0.13%
2020/07/28	7	29.09	0.3	27.40	27.40	6.7	7,841	0.09%
2020/07/27	24	31.55	23	31.94	30.40	1	7,617	0.01%
2020/07/24	2	32.08	26	31.49	32.10	-24	7,181	-0.33%
2020/07/23	13	29.55	12	29.18	29.20	1	6,628	0.02%
2020/07/22	1	29.90	0	0.00	29.60	1	6,567	0.02%
2020/07/21	7	29.07	4	29.14	29.40	3	6,486	0.05%
2020/07/20	1	26.00	3	26.00	27.45	-2	6,394	-0.03%
2020/07/17	3	29.60	4	29.15	27.40	-1	6,359	-0.02%
2020/07/14	1	28.50	8	28.53	27.90	-7	6,334	-0.11%
2020/07/13	2	28.10	16	27.67	29.60	-14	6,287	-0.22%
2020/07/10	11	28.83	3	29.00	28.95	8	6,155	0.13%
2020/07/09	12.1	31.88	13	32.33	31.40	-0.9	6,083	-0.01%
2020/07/08	16	33.70	26	33.28	33.00	-10	5,942	-0.17%
2020/07/07	50	34.25	15	33.80	34.20	35	5,589	0.63%
2020/07/06	22	31.94	15	31.84	32.15	7	4,892	0.14%
2020/07/03	11	28.46	21	28.92	29.25	-10	4,582	-0.22%
2020/07/02	0	0.00	1	26.60	26.60	-1	4,051	-0.02%
2020/07/01	0	0.00	2.5	24.12	24.20	-2.5	3,952	-0.06%
2020/06/30	4	22.56	13	22.65	22.00	-9	3,806	-0.24%
2020/06/29	0	0.00	3	23.97	23.60	-3	3,652	-0.08%
2020/06/24	15	23.87	0.5	23.60	23.80	14.5	3,517	0.41%
2020/06/23	28	24.20	0	0.00	23.65	28	3,383	0.83%
2020/06/22	0	0.00	5	22.95	22.95	-5	2,833	-0.18%
2020/06/19	0	0.00	2.7	20.90	20.90	-2.7	2,835	-0.10%
2020/06/18	10	18.88	3	18.88	19.00	7	2,799	0.25%
2020/06/16	0	0.00	1	17.85	17.90	-1	2,761	-0.04%
2020/06/15	1	17.50	0	0.00	17.55	1	2,795	0.04%
2020/06/12	1	17.50	27	17.28	18.00	-26	2,825	-0.92%
2020/06/11	3	18.28	2	18.53	17.75	1	2,856	0.04%
2020/06/10	1	17.80	0	0.00	17.60	1	2,822	0.04%
2020/06/05	0	0.00	1	18.00	17.80	-1	3,493	-0.03%
2020/06/04	0	0.00	1	18.10	17.75	-1	3,498	-0.03%
2020/06/03	5	17.85	13	18.00	17.95	-8	3,504	-0.23%
2020/06/02	7	18.31	2	17.88	18.00	5	3,450	0.14%
2020/06/01	3	18.00	5	17.77	18.10	-2	3,347	-0.06%
2020/05/27	0	0.00	10	16.95	16.85	-10	3,302	-0.30%
2020/05/26	0	0.00	1	16.95	16.85	-1	3,346	-0.03%
2020/05/25	0	0.00	1	17.00	17.15	-1	3,435	-0.03%
2020/05/22	0	0.00	1	17.10	16.65	-1	3,428	-0.03%
2020/05/21	0	0.00	1	17.15	17.00	-1	3,421	-0.03%
2020/05/20	2	17.73	2	17.68	17.05	0	3,413	0.00%
2020/05/19	0	0.00	1	16.85	17.00	-1	3,382	-0.03%
2020/05/18	4	17.38	5	17.50	16.80	-1	3,366	-0.03%
2020/05/15	3	17.27	7	17.41	17.05	-4	3,320	-0.12%
2020/05/14	4.1	16.73	3	17.13	16.50	1.1	3,236	0.03%
2020/05/13	0	0.00	1	16.90	17.05	-1	3,205	-0.03%
2020/05/07	2	16.40	3	16.55	16.85	-1	3,161	-0.03%
2020/05/06	4	16.51	4	16.78	16.25	0	3,159	0.00%
2020/05/04	1	15.20	1	15.40	15.50	0	3,150	0.00%
2020/04/30	0	0.00	1	15.50	15.45	-1	3,152	-0.03%
2020/04/29	1	15.15	5	15.30	15.25	-4	3,165	-0.13%
2020/04/27	0	0.00	2	15.00	14.95	-2	3,192	-0.06%
2020/04/24	3	15.03	1	15.00	14.65	2	3,181	0.06%
2020/04/22	0	0.00	1	14.60	14.60	-1	3,193	-0.03%
2020/04/21	29	14.82	1	15.20	14.45	28	3,198	0.88%
2020/04/20	2	14.35	6	14.72	14.90	-4	3,148	-0.13%
2020/04/17	1	14.25	0	0.00	14.25	1	3,128	0.03%
2020/04/16	1	14.50	1	14.40	14.55	0	3,171	0.00%
2020/04/15	1	14.30	1	14.45	14.40	0	3,262	0.00%
2020/04/14	2	14.33	1	14.40	14.25	1	3,270	0.03%
2020/04/09	0	0.00	1	13.80	13.70	-1	3,206	-0.03%
2020/04/07	0	0.00	1	13.55	13.50	-1	3,161	-0.03%
2020/04/06	0	12.95	0	0.00	12.95	0	3,132	0.00%
2020/03/31	0	0.00	1.6	12.45	12.35	-1.6	3,164	-0.05%
2020/03/27	2	12.25	0	0.00	12.25	2	3,176	0.06%
2020/03/24	0	0.00	3	11.90	11.95	-3	3,159	-0.09%
2020/03/20	0	0.00	1	11.85	12.35	-1	3,270	-0.03%
2020/03/17	1	13.75	0	0.00	13.10	1	3,214	0.03%
2020/03/16	5	14.59	1	16.10	14.30	4	3,185	0.13%
2020/03/13	24	15.80	2	15.75	15.80	22	3,098	0.71%
2020/03/12	16	18.49	31	18.42	17.50	-15	2,996	-0.50%
2020/03/11	15	18.33	12	18.75	18.20	3	2,638	0.11%
2020/03/10	2	17.05	0	0.00	17.15	2	2,373	0.08%
2020/03/06	0	0.00	6.3	18.04	18.05	-6.3	2,318	-0.27%
2020/03/05	5	18.40	0	0.00	17.90	5	2,305	0.22%
2020/03/04	9	17.89	11	17.96	17.95	-2	2,281	-0.09%
2020/03/03	0.4	17.45	0	0.00	17.45	0.4	2,253	0.02%
2020/03/02	15	16.98	15	17.15	17.10	0	2,241	0.00%
2020/02/27	1	16.90	0	0.00	16.90	1	2,256	0.04%
2020/02/26	11	18.16	6	18.37	17.75	5	2,319	0.22%
2020/02/25	2	17.73	1	18.10	18.00	1	2,239	0.04%
2020/02/24	5	17.60	5	17.75	17.75	0	2,263	0.00%
2020/02/21	6	17.97	0	0.00	17.80	6	2,299	0.26%
2020/02/20	1	17.95	1	18.05	17.95	0	2,447	0.00%
2020/02/19	0	0.00	0.8	17.35	17.45	-0.8	2,537	-0.03%
2020/02/18	5	17.00	13	17.14	17.15	-8	2,530	-0.32%
2020/02/17	10	16.70	20	16.78	16.70	-10	2,519	-0.40%
2020/02/14	0	0.00	36	16.61	16.70	-36	2,539	-1.42%
2020/02/13	0	0.00	19	16.35	16.25	-19	2,535	-0.75%
2020/02/12	0	0.00	50	16.16	16.25	-50	2,536	-1.97%
2020/02/11	3	15.93	20	15.98	15.90	-17	2,545	-0.67%
2020/02/10	0	0.00	40	16.04	16.10	-40	2,563	-1.56%
2020/02/07	10	16.00	61	16.50	15.95	-51	2,625	-1.94%
2020/02/06	1	16.50	61	16.55	16.55	-60	2,710	-2.21%
2020/02/05	2	16.43	1	16.80	16.20	1	2,852	0.04%
2020/02/04	4	15.49	0	0.00	15.90	4	2,865	0.14%
2020/01/31	1	16.40	1	16.50	15.95	0	3,036	0.00%
2020/01/30	2	16.43	0	0.00	16.40	2	3,109	0.06%
2020/01/20	1	18.35	1	18.45	18.20	0	3,153	0.00%
2020/01/16	4	18.45	14	18.31	18.20	-10	3,353	-0.30%
2020/01/15	1	18.20	15.7	18.19	18.05	-14.7	3,567	-0.41%
2020/01/14	11	18.18	14	18.14	18.60	-3	3,668	-0.08%
2020/01/10	1	17.90	0	0.00	17.80	1	4,358	0.02%
2020/01/09	11	17.89	2	17.78	18.40	9	4,449	0.20%
2020/01/06	1	17.35	0	0.00	17.35	1	4,967	0.02%
2020/01/02	0	0.00	18	17.90	18.00	-18	5,705	-0.32%
2019/12/31	0	0.00	0.7	17.90	17.90	-0.7	6,203	-0.01%
2019/12/27	1	18.05	0	0.00	17.95	1	8,465	0.01%
2019/12/26	1	18.20	1	18.35	18.10	0	9,213	0.00%
2019/12/24	3	17.98	1	18.35	17.95	2	9,311	0.02%
2019/12/23	1	18.20	0	0.00	18.20	1	9,327	0.01%
2019/12/19	1	18.95	0	0.00	18.90	1	9,385	0.01%
2019/12/17	2	19.33	3	19.18	19.20	-1	9,449	-0.01%
2019/12/16	0	0.00	20	18.15	18.20	-20	9,362	-0.21%
2019/12/13	6	17.90	5	17.88	18.05	1	9,373	0.01%
2019/12/12	23	18.02	2	17.95	17.90	21	9,555	0.22%
2019/12/09	0.1	18.05	0	0.00	18.05	0.1	9,659	0.00%
2019/12/04	1	17.95	20	17.95	17.95	-19	10,172	-0.19%
2019/12/03	1	18.20	0	0.00	18.20	1	10,271	0.01%
2019/11/28	0	0.00	1	18.90	18.45	-1	10,491	-0.01%
2019/11/26	11	19.46	1	19.25	19.10	10	10,760	0.09%
2019/11/25	10	19.65	5	19.53	19.50	5	10,826	0.05%
2019/11/22	2	18.93	10	19.05	18.75	-8	10,773	-0.07%
2019/11/21	3	19.20	0	0.00	19.10	3	10,801	0.03%
2019/11/20	3	19.30	0	0.00	19.10	3	10,899	0.03%
2019/11/19	12	19.63	8	19.06	19.35	4	10,952	0.04%
2019/11/18	1	18.85	3	18.78	19.40	-2	11,015	-0.02%
2019/11/15	1	17.80	2	17.65	17.65	-1	10,976	-0.01%
2019/11/14	0.6	17.80	0	0.00	17.80	0.6	11,032	0.01%
2019/11/11	1	17.20	0	0.00	17.10	1	11,095	0.01%
2019/11/07	1	17.90	0	0.00	17.85	1	11,173	0.01%
2019/11/06	0	0.00	1	18.45	18.30	-1	11,229	-0.01%
2019/11/05	2	20.25	49.1	20.33	18.90	-47.1	11,211	-0.42%
2019/11/04	44	21.04	16.9	20.80	20.75	27.1	11,288	0.24%
2019/10/23	11	12.83	31	12.71	12.75	-20	11,215	-0.18%
2019/10/22	25	12.62	0	0.00	12.60	25	11,234	0.22%
2019/10/21	2	12.95	0	0.00	12.85	2	11,267	0.02%
2019/10/18	1	13.40	2	13.40	13.40	-1	11,359	-0.01%
2019/10/17	0	0.00	5	13.65	13.55	-5	11,532	-0.04%
2019/10/15	2	13.70	0	0.00	13.55	2	11,954	0.02%
2019/10/14	6	13.97	9	13.66	13.60	-3	12,085	-0.02%
2019/10/09	0	0.00	4	14.24	14.30	-4	12,259	-0.03%
2019/10/08	1	14.10	5	14.10	14.10	-4	12,546	-0.03%
2019/10/07	5	14.58	17	14.49	14.30	-12	12,384	-0.10%
2019/10/04	5	13.90	1	14.10	14.00	4	11,820	0.03%
2019/10/03	6	13.82	1	13.90	13.70	5	11,663	0.04%
2019/10/02	11	13.54	16	13.59	14.00	-5	11,503	-0.04%
2019/10/01	9	13.65	40	13.62	13.50	-31	11,294	-0.27%
2019/09/27	24	13.92	6	13.59	13.45	18	11,058	0.16%
2019/09/26	12	14.48	7	14.43	14.25	5	10,717	0.05%
2019/09/25	21	14.34	15	14.44	14.50	6	10,322	0.06%
2019/09/24	325	14.23	44	14.50	14.30	281	9,829	2.86%	大買/鉅額交易
2019/09/23	158	13.23	20	13.59	14.00	138	8,719	1.58%	大買/鉅額交易
2019/09/20	31	12.35	59	12.56	12.85	-28	7,590	-0.37%
2019/09/19	20	11.60	0	0.00	11.70	20	6,828	0.29%
2019/09/17	3	11.22	0	0.00	11.25	3	6,714	0.04%
2019/09/12	0	0.00	20	11.40	11.40	-20	6,679	-0.30%
2019/09/10	27	11.40	0	0.00	11.35	27	6,614	0.41%
2019/09/09	1	11.60	1	11.70	11.80	0	6,543	0.00%
2019/09/06	32	11.70	1	11.80	11.70	31	6,571	0.47%
2019/09/05	10	11.77	0	0.00	11.75	10	6,568	0.15%
2019/09/04	0	0.00	17	11.66	11.90	-17	6,586	-0.26%
2019/09/03	12	11.60	6	11.65	11.45	6	6,510	0.09%
2019/09/02	10	11.60	0	0.00	11.60	10	6,438	0.16%
2019/08/30	0	0.00	1	11.70	11.55	-1	6,404	-0.02%
2019/08/29	4	11.79	0	0.00	11.70	4	6,326	0.06%
2019/08/28	5	11.48	22	11.65	11.55	-17	5,999	-0.28%
2019/08/27	30	11.53	1	11.50	11.45	29	5,865	0.49%
2019/08/26	0	0.00	1	11.40	11.35	-1	5,777	-0.02%
2019/08/23	2	11.55	1	11.65	11.50	1	5,731	0.02%
2019/08/20	33	11.50	0	0.00	11.45	33	5,295	0.62%
2019/08/19	1	11.80	10	11.64	11.55	-9	5,280	-0.17%
2019/08/16	3	11.38	0	0.00	11.30	3	5,185	0.06%
2019/08/15	2	11.05	0	0.00	11.10	2	5,133	0.04%
2019/08/14	27	11.46	29	11.60	11.30	-2	5,099	-0.04%
2019/08/13	1	11.45	0	0.00	11.30	1	4,980	0.02%
2019/08/12	11	11.52	1	11.75	11.80	10	4,881	0.20%
2019/08/08	0	0.00	1	10.60	11.05	-1	4,652	-0.02%
2019/08/07	15	10.34	1	10.05	10.05	14	4,580	0.31%
2019/08/06	3	10.10	2	10.23	10.50	1	4,524	0.02%
2019/08/05	0	0.00	19	10.83	10.60	-19	4,498	-0.42%
2019/08/01	2	11.18	0	0.00	11.20	2	4,462	0.04%
2019/07/30	0	0.00	2	11.60	11.05	-2	4,383	-0.05%
2019/07/29	8	11.56	1	11.55	11.50	7	4,347	0.16%
2019/07/26	6	11.88	1	11.75	11.65	5	4,311	0.12%
2019/07/24	1	11.85	0	0.00	11.90	1	4,191	0.02%
2019/07/23	4	12.00	0	0.00	11.75	4	4,095	0.10%
2019/07/22	6	12.37	2.2	12.78	12.20	3.9	3,954	0.10%
2019/07/19	11	12.59	2	12.50	12.50	9	3,741	0.24%
2019/07/18	13	11.88	25	12.41	11.90	-12	3,469	-0.35%
2019/07/17	1	11.70	10	11.00	11.70	-9	2,972	-0.30%
2019/07/16	1	10.95	12	11.12	11.20	-11	2,851	-0.39%
2019/07/15	22	10.50	31	11.13	11.10	-9	2,618	-0.34%
2019/07/12	46	9.91	22	10.00	10.20	24	2,193	1.09%
2019/07/09	1	9.16	0	0.00	9.17	1	1,788	0.06%
2019/07/08	1	9.42	0	0.00	9.43	1	1,772	0.06%
2019/07/05	1	9.55	0	0.00	9.53	1	1,774	0.06%
2019/07/04	2	9.39	9	9.42	9.69	-7	1,754	-0.40%
2019/07/03	1	9.63	0	0.00	9.40	1	1,737	0.06%
2019/07/02	0	0.00	9	9.48	9.53	-9	1,733	-0.52%
2019/06/28	9	9.36	0	0.00	9.37	9	1,748	0.51%
2019/06/24	4	9.44	0	0.00	9.36	4	1,876	0.21%
2019/06/17	1	9.82	0	0.00	9.71	1	2,223	0.04%
2019/06/14	1	9.97	0	0.00	9.66	1	2,225	0.04%
2019/06/12	10	9.95	1	10.15	9.91	9	2,123	0.42%
2019/05/27	2	9.56	2	9.56	9.27	0	1,905	0.00%
2019/05/14	0	0.00	15	9.03	9.69	-15	2,084	-0.72%
2019/05/10	2	9.75	0	0.00	9.46	2	2,047	0.10%
2019/05/06	2	10.25	0	0.00	10.05	2	1,955	0.10%
2019/05/02	1	10.35	11	10.44	10.50	-10	1,889	-0.53%
2019/04/30	2	10.83	0	0.00	10.80	2	1,762	0.11%
2019/04/29	1	12.10	5	12.05	12.00	-4	1,723	-0.23%
2019/04/26	2	12.23	0	0.00	12.05	2	1,724	0.12%
2019/04/24	5	12.65	0	0.00	12.55	5	1,703	0.29%
2019/04/22	0	0.00	10	12.55	12.50	-10	1,691	-0.59%
2019/04/19	10	12.65	0	0.00	12.70	10	1,680	0.60%
2019/04/11	1	13.05	0	0.00	13.00	1	1,851	0.05%
2019/04/08	0	0.00	1	13.50	13.50	-1	1,825	-0.05%
2019/04/03	0	0.00	10	13.60	13.45	-10	1,809	-0.55%
2019/03/28	2	13.35	0	0.00	13.55	2	1,703	0.12%
2019/03/26	2	13.55	10	13.80	13.50	-8	1,579	-0.51%
2019/03/25	13	13.65	1	14.10	13.65	12	1,506	0.80%
2019/03/22	10	13.15	13	13.25	13.90	-3	1,391	-0.22%
2019/03/21	0	0.00	19	12.65	12.70	-19	1,257	-1.51%
2019/03/19	5	12.85	0	0.00	12.85	5	1,266	0.39%
2019/03/18	0	0.00	1	12.55	12.60	-1	1,276	-0.08%
2019/03/14	2	12.45	0	0.00	12.45	2	1,267	0.16%
2019/03/13	0	0.00	1	12.45	12.50	-1	1,323	-0.08%
2019/03/11	17	12.25	0	0.00	12.15	17	1,339	1.27%
2019/03/07	2	12.33	0	0.00	12.25	2	1,337	0.15%
2019/02/26	0	0.00	1	12.60	12.60	-1	1,351	-0.07%
2019/02/25	3	12.78	0	0.00	12.70	3	1,347	0.22%
2019/02/22	1	13.10	0	0.00	12.90	1	1,320	0.08%
2019/02/21	1	12.30	1	12.40	12.95	0	1,247	0.00%
2019/02/19	3	12.68	1	12.65	12.60	2	1,182	0.17%
2019/02/14	0	0.00	1	11.85	11.85	-1	1,094	-0.09%
2019/01/21	1	11.75	0	0.00	11.75	1	1,089	0.09%
2019/01/16	0	0.00	1	11.55	11.55	-1	1,110	-0.09%
2019/01/11	1	11.95	0	0.00	11.75	1	1,107	0.09%
2019/01/10	1	11.75	0	0.00	11.80	1	1,104	0.09%
2019/01/04	0	0.00	1	11.70	11.70	-1	1,128	-0.09%
2018/12/28	0	0.00	1	11.10	11.15	-1	900	-0.11%
2018/12/22	1	11.55	0	0.00	11.50	1	910	0.11%
2018/12/14	3	12.27	1	12.45	12.20	2	879	0.23%
2018/12/13	1	12.10	6	12.42	12.45	-5	801	-0.62%
2018/12/11	1	12.10	1	12.40	12.10	0	775	0.00%
2018/12/07	1	11.75	0	0.00	11.85	1	729	0.14%
2018/12/06	2	12.08	1	12.15	11.60	1	729	0.14%
2018/12/05	1	11.95	1	12.00	12.05	0	677	0.00%
2018/12/04	4	12.00	1	12.15	11.90	3	678	0.44%
2018/12/03	3	11.85	3	11.65	11.65	0	673	0.00%
2018/11/29	3	11.75	0	0.00	11.55	3	661	0.45%
2018/11/23	0	0.00	5	10.40	10.30	-5	597	-0.84%
2018/11/22	0	0.00	25	10.55	10.55	-25	596	-4.19%
2018/11/13	0	0.00	9	10.40	10.00	-9	557	-1.61%
2018/10/23	25	10.30	0	0.00	10.25	25	545	4.59%
2018/10/19	0	10.55	0	0.00	10.35	0	548	0.00%
2018/10/17	2	10.60	0	0.00	10.50	2	552	0.36%
2018/10/15	1	10.40	0	0.00	10.40	1	561	0.18%
2018/10/09	2	12.00	0	0.00	11.90	2	576	0.35%
2018/10/01	0	0.00	5	12.90	12.75	-5	638	-0.78%
2018/09/17	1	12.05	0	0.00	12.00	1	1,193	0.08%
2018/08/27	0	0.00	1	13.20	13.25	-1	1,745	-0.06%
2018/08/16	1	13.20	0	0.00	13.10	1	1,853	0.05%
2018/08/13	3	13.70	0	0.00	13.55	3	1,937	0.15%
2018/08/03	10	14.30	0	0.00	14.25	10	1,942	0.51%
2018/08/01	1	14.10	0	0.00	14.15	1	1,932	0.05%
2018/07/30	0	0.00	9	14.15	14.05	-9	1,950	-0.46%
2018/07/25	9	14.05	0	0.00	14.05	9	1,960	0.46%
2018/07/20	0	0.00	0.2	14.35	14.05	-0.2	1,979	-0.01%
2018/07/18	4	14.30	0	0.00	14.30	4	1,985	0.20%
2018/07/06	4	14.88	1	15.30	14.95	3	1,934	0.16%
2018/07/05	1	15.10	0	0.00	15.10	1	1,923	0.05%
2018/07/02	1	16.50	1	16.60	16.45	0	1,871	0.00%
2018/06/27	11	17.13	5	16.40	16.40	6	1,795	0.33%
2018/06/26	0	0.00	5	16.25	16.70	-5	1,615	-0.31%
2018/06/25	1	15.95	1	16.10	15.70	0	1,550	0.00%
2018/06/22	4	15.98	3	16.18	16.00	1	1,549	0.06%
2018/06/21	3	15.78	4	15.80	15.85	-1	1,529	-0.07%
2018/06/19	1	15.75	1	16.10	15.50	0	1,510	0.00%
2018/06/15	1	15.70	1	15.85	15.65	0	1,441	0.00%
2018/06/13	2	15.80	50	15.60	15.60	-48	1,458	-3.29%
2018/06/12	1	15.70	1	15.90	16.10	0	1,440	0.00%
2018/06/11	0	0.00	1	16.10	16.10	-1	1,408	-0.07%
2018/06/06	11	15.68	0	0.00	15.70	11	1,356	0.81%
2018/05/23	1	14.50	1	14.60	14.65	0	1,264	0.00%
2018/05/09	50	14.35	0	0.00	14.35	50	1,429	3.50%
2018/04/24	0	0.00	8.2	14.05	13.85	-8.2	2,308	-0.36%
2018/04/23	0	0.00	0.2	14.55	14.55	-0.2	2,421	-0.01%
2018/04/18	1	14.55	0	0.00	14.50	1	2,425	0.04%
2018/04/12	0	0.00	2	14.50	14.50	-2	2,460	-0.08%
2018/04/11	5	14.39	0	0.00	14.35	5	2,474	0.20%
2018/04/09	1	14.70	0	0.00	14.70	1	2,514	0.04%
2018/03/27	2	15.55	0	0.00	15.25	2	2,535	0.08%
2018/03/26	1	15.40	0	0.00	15.20	1	2,527	0.04%
2018/03/22	1	16.10	0	0.00	15.95	1	2,643	0.04%
2018/03/20	0	0.00	1	16.05	16.05	-1	2,668	-0.04%
2018/03/19	2	16.10	0	0.00	16.05	2	2,722	0.07%
2018/03/15	1	16.35	0	0.00	16.25	1	2,708	0.04%
2018/03/08	1	16.65	1	16.90	17.00	0	2,705	0.00%
2018/03/07	0	0.00	1	16.45	16.35	-1	2,684	-0.04%
2018/02/12	2	15.40	0	0.00	15.60	2	3,391	0.06%
2018/02/09	1	14.75	1	14.90	15.25	0	3,413	0.00%
2018/02/08	0	0.00	2	15.90	15.80	-2	3,431	-0.06%
2018/02/07	3	16.58	0	0.00	16.20	3	3,535	0.08%
2018/01/30	1	18.80	0	0.00	18.25	1	4,157	0.02%
2018/01/25	0	0.00	4	19.55	19.15	-4	4,038	-0.10%
2018/01/24	0	0.00	1	18.15	18.45	-1	3,810	-0.03%
2018/01/19	0	0.00	4	17.90	18.20	-4	4,186	-0.10%
2018/01/18	0	0.00	5.3	18.43	18.20	-5.3	4,325	-0.12%
2018/01/17	0	0.00	4	17.68	18.05	-4	4,223	-0.09%
2018/01/16	0	0.00	10	16.70	16.85	-10	4,138	-0.24%
2018/01/04	7	17.34	0	0.00	17.50	7	4,645	0.15%