揚智 (3041)-凱基-中山券商分點個股進出

台股 » 個股 » 揚智 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚智

(3041)

股價
20.70
漲跌
▲0.30
漲幅
+1.47%
成交量
965張
產業
上市半導體類股
373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－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/05/13	2	20.65	0	0.00	20.70	2	7,407	0.03%
2024/05/10	1	20.20	14	20.06	20.15	-13	7,626	-0.17%
2024/05/09	6	20.54	12	20.46	20.70	-6	7,726	-0.08%
2024/05/08	0	0.00	0	22.60	22.70	0	7,732	0.00%
2024/05/07	0	0.00	10	22.40	22.40	-10	7,832	-0.13%
2024/04/26	0	0.00	6	22.00	21.90	-6	8,044	-0.07%
2024/04/24	1	21.75	2	21.65	21.75	-1	8,128	-0.01%
2024/04/22	0	0.00	13	21.58	20.80	-13	8,268	-0.16%
2024/04/17	0	0.00	17	22.00	22.85	-17	8,389	-0.20%
2024/04/15	0.1	22.50	1	22.70	22.60	-0.9	8,499	-0.01%
2024/04/11	0.1	23.40	0	0.00	23.40	0.1	8,614	0.00%
2024/04/09	5	23.15	1	23.60	23.35	4	8,670	0.05%
2024/04/08	11	23.56	1	23.50	23.45	10	8,678	0.12%
2024/04/03	0	0.00	1	23.65	23.75	-1	8,746	-0.01%
2024/04/02	1	23.90	0	0.00	23.75	1	8,885	0.01%
2024/03/28	0	0.00	2	23.65	23.60	-2	9,415	-0.02%
2024/03/27	5	24.30	0	0.00	23.90	5	9,453	0.05%
2024/03/26	2	24.45	1	24.55	24.40	1	9,497	0.01%
2024/03/25	1	24.35	0	0.00	24.25	1	9,530	0.01%
2024/03/22	0	0.00	2.6	24.21	24.50	-2.6	9,580	-0.03%
2024/03/21	24.2	24.46	4	24.73	25.00	20.2	9,671	0.21%
2024/03/20	3	23.35	0	0.00	23.35	3	9,864	0.03%
2024/03/19	11	20.75	5	20.91	21.25	6	9,797	0.06%
2024/03/18	4	22.05	0	0.00	22.05	4	9,594	0.04%
2024/03/15	2.3	24.50	0	0.00	24.50	2.3	9,738	0.02%
2024/03/13	25	27.20	2	27.40	27.20	23	10,309	0.22%
2024/03/12	5	28.30	0	0.00	28.30	5	11,489	0.04%
2024/03/11	5	28.60	0	0.00	28.60	5	12,085	0.04%
2024/03/08	0	0.00	10	28.80	28.55	-10	12,203	-0.08%
2024/03/07	0	0.00	1	29.50	29.25	-1	12,354	-0.01%
2024/03/06	1	30.40	2	30.40	30.00	-1	13,096	-0.01%
2024/03/05	1.1	30.47	3	30.58	30.40	-1.9	13,174	-0.01%
2024/03/04	0	0.00	1	31.30	31.45	-1	13,213	-0.01%
2024/03/01	1	32.20	1.4	31.44	31.35	-0.4	13,341	0.00%
2024/02/27	0.1	31.20	2	31.50	31.40	-1.9	13,667	-0.01%
2024/02/26	1	31.45	1	31.85	32.10	0	14,115	0.00%
2024/02/23	12	32.07	0	0.00	31.45	12	15,061	0.08%
2024/02/22	3	33.05	2	32.20	32.25	1	15,866	0.01%
2024/02/21	1	31.45	0	0.00	31.45	1	15,756	0.01%
2024/02/20	29.2	32.69	32	32.69	32.00	-2.8	17,219	-0.02%
2024/02/19	10	29.60	0.3	31.25	31.25	9.7	16,445	0.06%
2024/02/16	0	0.00	5	28.45	28.45	-5	16,329	-0.03%
2024/02/15	1	26.00	0	0.00	25.90	1	16,337	0.01%
2024/02/05	4	26.85	5	27.24	26.15	-1	16,428	-0.01%
2024/02/02	10.1	27.64	9	27.69	27.70	1.1	16,637	0.01%
2024/02/01	2	27.08	3	27.37	27.40	-1	16,723	-0.01%
2024/01/31	1	26.40	1	26.85	26.35	0	16,598	0.00%
2024/01/30	3	25.73	1	25.80	25.90	2	16,630	0.01%
2024/01/26	2	27.10	1	27.15	27.10	1	16,496	0.01%
2024/01/25	4	27.34	6	27.35	27.25	-2	16,521	-0.01%
2024/01/23	3	28.05	0	0.00	27.80	3	16,617	0.02%
2024/01/22	0	0.00	20	27.45	27.45	-20	16,603	-0.12%
2024/01/19	25	27.25	3	27.20	27.20	22	16,656	0.13%
2024/01/18	6	27.45	6	27.25	27.25	0	16,800	0.00%
2024/01/16	3	28.25	13	28.03	28.20	-10	18,543	-0.05%
2024/01/15	0	0.00	5	28.70	28.75	-5	19,054	-0.03%
2024/01/12	30	28.20	21	27.61	27.45	9	19,686	0.05%
2024/01/11	8	27.93	63	28.01	27.95	-55	20,113	-0.27%
2024/01/10	13	28.27	0	0.00	28.00	13	20,314	0.06%
2024/01/09	3.1	29.18	3	28.55	28.40	0.1	20,285	0.00%
2024/01/05	3	29.70	4	29.65	29.90	-1	20,124	0.00%
2024/01/04	3.1	30.26	5	29.86	29.75	-1.9	20,056	-0.01%
2024/01/02	3	31.10	4	30.84	30.75	-1	19,931	-0.01%
2023/12/29	5.1	31.59	7	31.06	31.05	-1.9	19,880	-0.01%
2023/12/28	2	31.95	3	31.50	31.45	-1	19,827	-0.01%
2023/12/27	3	32.20	65.1	32.47	32.05	-62.1	19,744	-0.31%
2023/12/26	2	32.45	8	32.19	31.75	-6	19,591	-0.03%
2023/12/25	7	32.05	6.2	31.90	31.15	0.8	19,366	0.00%
2023/12/22	18	31.47	18	31.25	31.55	0	19,148	0.00%
2023/12/21	2.1	31.18	6	30.62	30.40	-3.9	18,982	-0.02%
2023/12/20	2	31.00	4	31.20	31.30	-2	18,904	-0.01%
2023/12/19	1	30.90	1	30.85	30.80	0	18,817	0.00%
2023/12/18	6	31.58	6	31.10	31.10	0	18,722	0.00%
2023/12/15	6.1	32.12	6	31.78	31.75	0.1	18,612	0.00%
2023/12/14	22	33.48	17	33.65	32.85	5	18,407	0.03%
2023/12/13	5	32.05	6	32.04	32.10	-1	17,757	-0.01%
2023/12/12	0.4	31.84	13	31.80	31.95	-12.6	17,668	-0.07%
2023/12/11	2	32.30	0	0.00	32.55	2	17,455	0.01%
2023/12/08	12.5	33.13	24	33.57	33.00	-11.6	17,233	-0.07%
2023/12/07	46.2	33.97	35	32.55	32.50	11.2	16,637	0.07%
2023/12/06	1	31.85	8.8	32.17	33.55	-7.8	15,361	-0.05%
2023/12/05	0	0.00	2	30.23	30.50	-2	14,723	-0.01%
2023/12/04	9.3	30.70	10	30.71	30.50	-0.7	14,576	0.00%
2023/12/01	24	32.73	21.3	33.13	31.60	2.7	14,336	0.02%
2023/11/30	8.1	31.68	10	32.06	31.60	-1.9	13,494	-0.01%
2023/11/29	14	31.73	2	31.80	31.80	12	13,345	0.09%
2023/11/28	3	31.92	13	31.70	31.75	-10	13,206	-0.08%
2023/11/27	4.2	31.58	10	31.64	31.35	-5.8	12,953	-0.04%
2023/11/24	2	32.80	2.1	32.38	32.80	-0.1	12,690	0.00%
2023/11/22	55	33.65	52	34.14	32.70	3	11,733	0.03%
2023/11/21	23	33.34	17	32.63	31.80	6	10,657	0.06%
2023/11/20	3	31.30	16	32.33	32.35	-13	9,444	-0.14%
2023/11/17	40.1	29.23	27	29.53	29.45	13.1	9,049	0.14%
2023/11/16	10	28.05	12	28.96	29.00	-2	7,214	-0.03%
2023/11/15	2	25.35	5	26.40	26.40	-3	6,533	-0.05%
2023/11/14	1	23.95	0	0.00	24.00	1	6,253	0.02%
2023/11/10	3	23.00	0	0.00	23.60	3	5,984	0.05%
2023/11/09	1	25.50	5	25.58	24.75	-4	5,704	-0.07%
2023/11/08	3	26.63	0	0.00	26.60	3	5,455	0.05%
2023/11/07	0	0.00	4.1	27.32	27.75	-4.1	5,347	-0.08%
2023/11/06	0	0.00	8	24.65	25.25	-8	5,186	-0.15%
2023/11/03	1	24.40	0	0.00	24.05	1	5,143	0.02%
2023/11/02	3	25.35	0	0.00	25.30	3	5,097	0.06%
2023/11/01	0	0.00	1	24.15	25.00	-1	5,043	-0.02%
2023/10/31	4	23.98	40	26.00	23.80	-36	4,977	-0.72%
2023/10/26	3.1	26.36	3	27.99	27.80	0.1	4,753	0.00%
2023/10/25	37	26.69	26.3	26.90	27.35	10.7	4,570	0.23%
2023/10/24	89.3	25.82	6.1	26.33	24.90	83.2	3,707	2.24%
2023/10/23	10	26.53	20.6	26.85	27.00	-10.6	2,732	-0.39%
2023/10/20	3	24.13	25.1	23.99	24.55	-22.1	2,164	-1.02%
2023/10/19	26	21.49	17.2	22.07	22.35	8.8	1,449	0.61%
2023/10/18	5	20.28	26	20.23	20.35	-21	972	-2.16%
2023/10/17	1	18.90	1	18.60	18.50	0	712	0.00%
2023/09/27	2	17.65	0	0.00	17.50	2	791	0.25%
2023/09/21	10	18.20	0	0.00	18.05	10	806	1.24%
2023/09/14	1	18.55	0	0.00	18.65	1	824	0.12%
2023/09/08	5	18.15	0	0.00	18.15	5	845	0.59%
2023/08/24	5	17.70	0	0.00	17.40	5	827	0.60%
2023/08/23	5	17.35	0	0.00	17.55	5	847	0.59%
2023/08/10	3	17.98	0	0.00	17.85	3	1,063	0.28%
2023/08/07	0.1	18.75	0	0.00	18.65	0.1	1,061	0.01%
2023/08/04	1	18.65	0	0.00	18.65	1	1,069	0.09%
2023/08/02	3	18.87	5	19.25	18.75	-2	1,079	-0.19%
2023/08/01	5	19.40	2	19.40	19.35	3	1,072	0.28%
2023/07/31	3	19.37	5	19.00	18.95	-2	1,049	-0.19%
2023/07/26	1	18.20	0	0.00	18.15	1	1,022	0.10%
2023/07/24	0	18.50	0	0.00	18.10	0	1,020	0.00%
2023/07/21	0	0.00	1	18.75	18.75	-1	1,015	-0.10%
2023/07/18	5	19.60	1	19.25	19.10	4	1,043	0.38%
2023/07/04	0	0.00	5	19.40	19.40	-5	1,025	-0.49%
2023/07/03	0	0.00	1.1	19.19	19.25	-1.1	1,025	-0.11%
2023/06/27	1	18.90	0	0.00	18.80	1	1,034	0.10%
2023/06/26	0	0.00	20	19.10	19.05	-20	1,027	-1.95%
2023/06/20	20	19.96	0	0.00	19.75	20	1,015	1.97%
2023/06/16	1	19.80	0	0.00	19.70	1	1,034	0.10%
2023/06/01	2	19.80	0	0.00	19.85	2	1,066	0.19%
2023/05/31	0	0.00	3	20.27	20.35	-3	1,045	-0.29%
2023/05/30	3	20.63	0	0.00	20.20	3	1,041	0.29%
2023/05/29	5	20.00	0	0.00	20.15	5	1,018	0.49%
2023/05/25	5	19.55	0	0.00	19.45	5	990	0.50%
2023/05/23	0	0.00	3	20.55	20.55	-3	859	-0.35%
2023/05/17	10	18.50	0	0.00	18.50	10	799	1.25%
2023/05/16	0	0.00	6	18.50	18.35	-6	797	-0.75%
2023/05/12	0.1	18.70	0	0.00	18.50	0.1	816	0.01%
2023/05/10	0.1	18.90	0	0.00	18.70	0.1	864	0.01%
2023/05/09	0.1	19.20	0	0.00	18.85	0.1	867	0.01%
2023/05/08	10	19.50	0	0.00	19.30	10	877	1.14%
2023/05/02	0	0.00	1	19.65	19.70	-1	1,153	-0.09%
2023/04/21	2	19.90	0	0.00	19.85	2	1,127	0.18%
2023/04/20	0.1	20.75	0	0.00	20.45	0.1	1,114	0.01%
2023/04/14	2	21.05	1.6	21.17	21.05	0.4	1,089	0.03%
2023/04/13	0	0.00	10	21.40	21.05	-10	1,087	-0.92%
2023/04/11	10	21.10	0	0.00	21.20	10	1,055	0.95%
2023/04/10	10	21.00	0	0.00	21.05	10	1,054	0.95%
2023/04/07	11	21.32	0	0.00	21.10	11	1,047	1.05%
2023/04/06	0	21.45	0	0.00	21.30	0	1,039	0.00%
2023/03/30	0	21.65	0	0.00	21.80	0	1,050	0.00%
2023/03/27	1	21.55	0	0.00	21.55	1	1,048	0.10%
2023/03/24	0	0.00	8.1	21.73	21.75	-8.1	1,054	-0.77%
2023/03/23	5	21.85	0	0.00	21.60	5	1,054	0.47%
2023/03/21	3	20.85	0	21.25	21.25	3	1,045	0.28%
2023/03/17	1	20.40	0	0.00	20.35	1	1,052	0.09%
2023/03/14	0	0.00	10	20.35	20.50	-10	1,054	-0.95%
2023/03/13	10	20.58	0	0.00	20.65	10	1,057	0.95%
2023/03/09	0	0.00	5	22.40	22.00	-5	1,039	-0.48%
2023/03/08	0	0.00	5	22.25	22.25	-5	1,044	-0.48%
2023/03/07	0	0.00	30	22.10	22.15	-30	1,036	-2.89%
2023/03/06	0	0.00	10	22.20	22.15	-10	1,035	-0.97%
2023/03/02	10	21.70	0	0.00	21.65	10	1,038	0.96%
2023/03/01	10	21.87	15	21.82	21.75	-5	1,039	-0.48%
2023/02/16	10	21.85	2	21.65	21.90	8	1,083	0.74%
2023/02/15	0.6	22.80	0	0.00	21.50	0.6	1,091	0.06%
2023/02/10	0	0.00	5	22.15	21.90	-5	1,088	-0.46%
2023/02/06	1	22.80	2	22.75	22.65	-1	1,019	-0.10%
2023/02/03	5	22.70	1	23.00	23.05	4	998	0.40%
2023/02/02	4	23.36	1	23.55	23.25	3	890	0.34%
2023/01/30	0	0.00	35	21.05	21.00	-35	737	-4.75%
2023/01/11	2	21.10	0	0.00	21.05	2	747	0.27%
2023/01/09	20	20.76	0	0.00	20.70	20	744	2.68%
2022/12/30	10	20.97	0	0.00	20.50	10	827	1.21%
2022/12/15	1	22.20	1	22.40	22.20	0	895	0.00%
2022/12/14	11	22.23	0	0.00	22.35	11	899	1.22%
2022/12/09	1	21.35	1	21.60	21.65	0	879	0.00%
2022/12/01	2	21.65	0	0.00	21.55	2	870	0.23%
2022/11/30	5	21.50	0	0.00	21.50	5	885	0.56%
2022/11/25	2	20.65	2	20.58	20.55	0	907	0.00%
2022/11/21	0	0.00	5	20.55	20.60	-5	914	-0.55%
2022/11/09	0	0.00	4	19.20	19.35	-4	975	-0.41%
2022/11/08	0	0.00	1	19.05	18.80	-1	1,008	-0.10%
2022/11/07	15	19.07	0	0.00	19.10	15	1,047	1.43%
2022/11/04	3	18.58	0	0.00	18.80	3	1,052	0.29%
2022/11/02	7	18.46	0	0.00	18.50	7	1,061	0.66%
2022/10/31	6	17.93	6	18.10	17.95	0	1,077	0.00%
2022/10/24	1	18.25	0	0.00	17.90	1	1,107	0.09%
2022/10/19	1	18.00	0	0.00	18.00	1	1,134	0.09%
2022/10/14	0	0.00	1	18.20	18.00	-1	1,221	-0.08%
2022/10/13	1	17.05	0	0.00	16.95	1	1,318	0.08%
2022/09/29	1	19.55	1	19.60	19.55	0	1,598	0.00%
2022/09/28	3	19.32	1	20.25	18.70	2	1,608	0.12%
2022/09/27	0	0.00	5	20.15	20.15	-5	1,603	-0.31%
2022/09/26	5	20.00	0	0.00	20.00	5	1,602	0.31%
2022/09/22	0	0.00	3	21.90	21.90	-3	1,629	-0.18%
2022/09/14	0	0.00	1	22.60	22.75	-1	1,650	-0.06%
2022/09/13	0	0.00	10	23.15	22.95	-10	1,657	-0.60%
2022/09/12	1	23.05	16	22.99	23.00	-15	1,671	-0.90%
2022/09/08	6	23.05	1	22.85	23.05	5	1,673	0.30%
2022/09/06	20	22.93	10	23.80	23.00	10	1,685	0.59%
2022/09/01	1	25.00	0	0.00	24.60	1	1,684	0.06%
2022/08/25	2	26.15	0	0.00	25.80	2	1,683	0.12%
2022/08/22	3	24.80	0	0.00	24.80	3	1,658	0.18%
2022/08/19	0	0.00	5	25.50	25.45	-5	1,650	-0.30%
2022/08/18	5	25.60	0	0.00	25.80	5	1,647	0.30%
2022/08/16	0	0.00	5	25.35	25.15	-5	1,649	-0.30%
2022/08/12	0	0.00	1	24.80	25.05	-1	1,598	-0.06%
2022/08/11	0	0.00	10	24.59	24.40	-10	1,580	-0.63%
2022/08/09	0	0.00	20	24.36	24.55	-20	1,624	-1.23%
2022/08/08	10	24.40	0	0.00	24.60	10	1,641	0.61%
2022/08/05	20	24.33	0	0.00	24.35	20	1,640	1.22%
2022/08/02	1	23.65	0	0.00	23.80	1	1,662	0.06%
2022/07/28	0	0.00	2	24.45	24.50	-2	1,707	-0.12%
2022/07/27	0	0.00	2	24.38	24.45	-2	1,703	-0.12%
2022/07/26	2	23.98	5	24.45	23.95	-3	1,701	-0.18%
2022/07/25	0	0.00	8	24.60	24.65	-8	1,702	-0.47%
2022/07/21	1	24.35	1	24.95	25.05	0	1,768	0.00%
2022/07/20	4	24.99	2	24.88	24.50	2	1,738	0.12%
2022/07/19	2	24.35	1	24.30	24.30	1	1,685	0.06%
2022/07/18	2	25.45	3	25.33	24.95	-1	1,672	-0.06%
2022/07/14	1	22.70	1	22.55	23.10	0	1,460	0.00%
2022/07/12	1	22.15	0	0.00	21.95	1	1,517	0.07%
2022/07/11	0	0.00	1	23.45	23.00	-1	1,538	-0.06%
2022/07/05	2	22.15	2	22.63	22.65	0	1,572	0.00%
2022/07/01	2	22.08	0	0.00	21.80	2	1,588	0.13%
2022/06/29	1	24.50	1	24.60	24.40	0	1,585	0.00%
2022/06/28	1	24.95	0	0.00	24.75	1	1,606	0.06%
2022/06/24	0	0.00	1	24.45	24.55	-1	1,797	-0.06%
2022/06/22	1	25.05	0	0.00	24.45	1	1,912	0.05%
2022/06/21	3	25.20	2	25.08	25.75	1	1,965	0.05%
2022/06/20	3	24.62	0	0.00	24.30	3	2,094	0.14%
2022/06/17	1	25.05	0	0.00	25.40	1	2,116	0.05%
2022/06/16	1	27.30	0	0.00	26.00	1	2,222	0.04%
2022/06/13	0	0.00	2	27.08	27.05	-2	2,387	-0.08%
2022/06/08	11	29.45	0	0.00	29.30	11	2,481	0.44%
2022/06/07	0	0.00	1	28.80	28.90	-1	2,501	-0.04%
2022/05/31	0	0.00	1	29.25	29.25	-1	2,655	-0.04%
2022/05/26	2	28.90	2	29.53	28.65	0	2,753	0.00%
2022/05/25	0	0.00	2	29.55	29.45	-2	2,803	-0.07%
2022/05/23	1	29.45	3	29.47	29.45	-2	2,895	-0.07%
2022/05/20	3	29.40	7	29.41	29.35	-4	2,968	-0.13%
2022/05/18	1	28.80	0	0.00	29.00	1	3,096	0.03%
2022/05/17	0	0.00	0.3	29.30	29.30	-0.3	3,199	-0.01%
2022/05/16	2	28.03	1	28.15	28.05	1	3,467	0.03%
2022/05/12	0	0.00	1	27.70	26.80	-1	4,057	-0.02%
2022/05/11	1	27.60	0	0.00	27.55	1	4,288	0.02%
2022/05/10	1	27.40	0	0.00	27.95	1	4,442	0.02%
2022/05/09	6	27.33	0	0.00	26.90	6	4,615	0.13%
2022/05/06	2	27.73	13	27.65	27.95	-11	4,680	-0.23%
2022/05/04	2	27.18	3	27.18	27.15	-1	4,827	-0.02%
2022/05/03	4	26.70	0	0.00	26.95	4	4,946	0.08%
2022/04/29	1	26.50	0	0.00	26.55	1	5,116	0.02%
2022/04/28	1	26.50	1	26.30	26.45	0	5,461	0.00%
2022/04/27	1	25.25	2	25.50	26.00	-1	5,861	-0.02%
2022/04/26	5	27.10	0	0.00	26.80	5	5,869	0.09%
2022/04/25	4	27.31	0	0.00	27.00	4	5,982	0.07%
2022/04/22	2	28.80	2	28.70	28.60	0	6,040	0.00%
2022/04/21	1	29.70	1	29.75	29.55	0	6,135	0.00%
2022/04/20	1	29.65	1	30.00	29.65	0	6,246	0.00%
2022/04/19	1	29.60	0	0.00	29.25	1	6,376	0.02%
2022/04/18	3	29.45	2	29.63	29.25	1	6,768	0.01%
2022/04/15	4	30.49	2	30.45	29.90	2	6,927	0.03%
2022/04/14	1	31.10	1	31.65	30.95	0	7,199	0.00%
2022/04/11	0	0.00	15	31.67	31.05	-15	8,090	-0.19%
2022/04/08	3	32.30	0	0.00	32.90	3	8,425	0.04%
2022/04/07	1	33.35	4	32.43	32.00	-3	8,957	-0.03%
2022/04/06	1	32.80	0	0.00	33.15	1	10,620	0.01%
2022/03/30	3	34.10	3	34.35	34.05	0	13,834	0.00%
2022/03/29	2	33.63	0	0.00	33.50	2	14,102	0.01%
2022/03/28	16	34.28	0	0.00	35.00	16	14,709	0.11%
2022/03/24	3	34.93	2	34.75	34.60	1	16,371	0.01%
2022/03/23	0	0.00	2	35.13	34.95	-2	16,647	-0.01%
2022/03/21	1	34.10	3	34.60	33.70	-2	16,884	-0.01%
2022/03/18	2	34.10	2	33.30	34.10	0	16,919	0.00%
2022/03/17	1	32.95	3	33.52	33.50	-2	16,932	-0.01%
2022/03/16	1	31.70	0	0.00	31.65	1	16,926	0.01%
2022/03/14	0	0.00	12	32.85	33.15	-12	17,084	-0.07%
2022/03/11	4	32.93	0	0.00	32.75	4	17,156	0.02%
2022/03/09	1	31.25	0	0.00	31.55	1	17,392	0.01%
2022/03/08	2.2	31.54	2	31.03	30.20	0.2	17,524	0.00%
2022/03/04	1	33.30	0	0.00	32.55	1	17,651	0.01%
2022/03/03	3	33.35	3	33.33	32.95	0	17,787	0.00%
2022/03/01	1	33.20	1	32.30	33.20	0	18,097	0.00%
2022/02/25	1	31.50	3	31.65	31.60	-2	18,323	-0.01%
2022/02/24	11	31.52	6	31.66	30.75	5	18,735	0.03%
2022/02/23	7	33.04	1	32.85	32.75	6	19,058	0.03%
2022/02/21	7	33.54	0	0.00	33.55	7	21,091	0.03%
2022/02/18	3	34.20	8	34.30	34.05	-5	22,449	-0.02%
2022/02/17	0	0.00	4	34.01	33.75	-4	23,092	-0.02%
2022/02/16	2	35.15	1	34.65	35.00	1	23,287	0.00%
2022/02/15	7	35.21	5	35.40	34.90	2	23,019	0.01%
2022/02/14	0	0.00	2	39.25	38.75	-2	22,629	-0.01%
2022/02/11	5	39.34	4	39.54	39.80	1	22,499	0.00%
2022/02/10	0	0.00	4	38.70	38.40	-4	22,273	-0.02%
2022/02/09	33	38.55	54	38.54	38.80	-21	22,115	-0.09%
2022/02/08	12	36.60	2	36.70	37.30	10	21,923	0.05%
2022/02/07	0	0.00	2	35.65	36.05	-2	21,854	-0.01%
2022/01/26	6	35.17	7	34.88	34.70	-1	21,781	0.00%
2022/01/25	0	0.00	2	35.40	35.50	-2	21,700	-0.01%
2022/01/24	3	36.53	0	0.00	36.30	3	21,606	0.01%
2022/01/21	0	0.00	3	39.02	37.80	-3	21,502	-0.01%
2022/01/20	3	39.28	9	38.48	40.35	-6	21,161	-0.03%
2022/01/19	3	37.45	1	37.40	37.85	2	20,752	0.01%
2022/01/18	1	37.30	6	37.53	37.20	-5	20,681	-0.02%
2022/01/17	0	0.00	1	37.20	37.30	-1	20,552	0.00%
2022/01/14	1	35.85	15	36.05	35.95	-14	20,443	-0.07%
2022/01/13	3	36.53	2	36.85	37.10	1	20,335	0.00%
2022/01/12	3	37.18	52	37.93	37.45	-49	20,214	-0.24%
2022/01/11	19	38.47	3	38.85	37.55	16	20,073	0.08%
2022/01/10	56	38.41	79	37.60	38.45	-23	19,660	-0.12%
2022/01/07	24	38.13	4	38.03	37.35	20	19,465	0.10%
2022/01/06	2	39.80	3	39.80	39.50	-1	19,166	-0.01%
2022/01/05	51	40.98	1	41.40	39.50	50	18,951	0.26%
2022/01/04	10	40.73	135	40.97	40.25	-125	18,610	-0.67%	大賣/鉅額交易
2022/01/03	60.5	41.51	95	41.91	41.15	-34.5	18,251	-0.19%
2021/12/30	78	41.55	26	41.96	41.95	52	17,911	0.29%
2021/12/29	54	42.56	73	42.99	42.10	-19	17,373	-0.11%
2021/12/28	150	41.44	7	41.64	40.50	143	15,699	0.91%	大買/鉅額交易
2021/12/27	34	41.57	55	42.23	42.70	-21	14,005	-0.15%
2021/12/24	58	40.08	10	39.44	38.85	48	13,294	0.36%
2021/12/23	1	39.30	1	38.15	37.80	0	12,482	0.00%
2021/12/22	1	39.20	100	38.73	38.50	-99	12,182	-0.81%
2021/12/21	11	37.71	62	37.29	38.45	-51	11,477	-0.44%
2021/12/20	3	36.60	12	36.23	36.05	-9	10,414	-0.09%
2021/12/17	45	34.59	2	35.33	33.65	43	9,733	0.44%
2021/12/16	104	33.98	18	35.03	36.05	86	9,412	0.91%	大買/
2021/12/15	0	0.00	3	32.92	32.80	-3	9,053	-0.03%
2021/12/14	4	31.93	0	0.00	32.30	4	9,050	0.04%
2021/12/13	1	33.80	7	34.03	34.20	-6	8,968	-0.07%
2021/12/10	0	0.00	52	34.01	33.30	-52	8,917	-0.58%
2021/12/09	53	34.01	3	34.37	34.50	50	8,842	0.57%
2021/12/08	21	33.23	22	33.86	33.95	-1	8,733	-0.01%
2021/12/07	1	32.75	4	33.01	32.60	-3	8,647	-0.03%
2021/12/06	1	33.40	52	34.22	33.40	-51	8,549	-0.60%
2021/12/03	63	34.38	6	35.09	34.55	57	8,465	0.67%
2021/12/02	8	34.14	45	34.06	33.55	-37	8,302	-0.45%
2021/12/01	5	33.98	64	34.46	34.80	-59	8,172	-0.72%
2021/11/30	1	33.90	4	33.71	33.90	-3	8,102	-0.04%
2021/11/29	29	33.01	48	33.43	33.10	-19	8,091	-0.23%
2021/11/26	123	34.62	7	33.21	32.85	116	7,950	1.46%	大買/鉅額交易
2021/11/25	15	35.93	105	35.37	34.80	-90	7,753	-1.16%	大賣/
2021/11/24	92	35.73	13	34.95	35.90	79	7,591	1.04%
2021/11/23	7	35.51	153	34.99	34.95	-146	7,330	-1.99%	大賣/鉅額交易
2021/11/22	54	38.06	28	38.58	38.80	26	6,895	0.38%
2021/11/19	122	38.70	271	38.05	39.20	-149	6,507	-2.29%	大買/大賣/鉅額交易
2021/11/18	195	38.55	46	39.35	38.50	149	5,837	2.55%	大買/鉅額交易
2021/11/17	134	36.01	64.5	36.70	37.60	69.5	4,400	1.58%	大買/
2021/11/16	19	34.18	33.9	34.19	34.20	-14.9	3,005	-0.49%
2021/11/15	5	30.20	40	31.10	31.10	-35	2,274	-1.54%
2021/11/12	1	28.65	2	29.20	28.75	-1	1,980	-0.05%
2021/11/11	0	0.00	2	29.10	28.60	-2	2,165	-0.09%
2021/11/10	1	28.50	6	28.64	29.45	-5	2,166	-0.23%
2021/10/28	0	0.00	1	27.60	27.40	-1	2,345	-0.04%
2021/10/26	0	0.00	5	26.60	26.45	-5	2,400	-0.21%
2021/10/22	1	26.35	1	26.45	26.40	0	2,489	0.00%
2021/10/20	1	25.85	20	25.91	25.90	-19	2,822	-0.67%
2021/10/19	0	0.00	30	25.50	25.90	-30	3,176	-0.94%
2021/10/15	5	25.12	0	0.00	24.95	5	3,854	0.13%
2021/10/12	21	25.45	0	0.00	24.70	21	4,056	0.52%
2021/10/08	1	25.50	1	25.80	25.50	0	4,823	0.00%
2021/10/06	3	23.90	0	0.00	23.70	3	5,063	0.06%
2021/10/05	1	22.85	0	0.00	24.30	1	5,241	0.02%
2021/10/04	10	24.50	0	0.00	23.50	10	5,255	0.19%
2021/09/27	0	0.00	36	27.39	27.10	-36	5,290	-0.68%
2021/09/24	0	0.00	6	27.18	27.00	-6	5,293	-0.11%
2021/09/23	5	26.80	0	0.00	26.70	5	5,300	0.09%
2021/09/22	1	26.85	0	0.00	26.80	1	5,317	0.02%
2021/09/17	1	27.20	0	0.00	27.35	1	5,323	0.02%
2021/09/16	1	27.15	23	27.95	27.05	-22	5,331	-0.41%
2021/09/03	5	30.37	5	30.41	30.25	0	5,398	0.00%
2021/09/02	1	30.80	2	30.93	30.15	-1	5,393	-0.02%
2021/09/01	0	0.00	2	30.15	30.15	-2	5,312	-0.04%
2021/08/27	0	0.00	1	28.75	28.80	-1	5,387	-0.02%
2021/08/26	1	28.60	0	0.00	29.00	1	5,391	0.02%
2021/08/25	1	28.10	1	28.40	28.45	0	5,395	0.00%
2021/08/19	0	0.00	1	27.00	26.00	-1	5,399	-0.02%
2021/08/18	1	25.90	1	27.15	27.40	0	5,390	0.00%
2021/08/17	41	27.36	50	26.64	26.55	-9	5,404	-0.17%
2021/08/16	1	27.00	0	0.00	26.90	1	5,210	0.02%
2021/08/05	5	31.10	5	30.90	30.50	0	5,237	0.00%
2021/07/30	1	29.80	1	30.10	29.65	0	5,358	0.00%
2021/07/29	0	0.00	1	29.80	29.45	-1	5,364	-0.02%
2021/07/28	1	29.65	2	29.95	29.05	-1	5,426	-0.02%
2021/07/27	11	31.92	14	31.86	30.40	-3	5,510	-0.05%
2021/07/26	19	32.65	5	32.31	31.95	14	5,751	0.24%
2021/07/23	16	32.05	12.1	32.07	32.75	3.9	5,687	0.07%
2021/07/22	8	31.32	0.2	32.00	32.15	7.8	5,445	0.14%
2021/07/21	7	30.66	5	30.45	29.85	2	5,087	0.04%
2021/07/19	1	29.45	12	29.12	29.00	-11	4,937	-0.22%
2021/07/16	2	29.20	1	29.30	29.55	1	4,978	0.02%
2021/07/15	34	31.94	4	33.71	29.75	30	5,020	0.60%
2021/07/14	10	30.85	4	29.73	31.00	6	4,303	0.14%
2021/07/13	2	29.93	2	29.55	29.20	0	4,212	0.00%
2021/07/12	1	30.30	1	28.90	30.00	0	4,084	0.00%
2021/07/07	0	0.00	1	28.15	27.90	-1	4,011	-0.02%
2021/07/05	5	28.45	7	28.35	28.30	-2	4,169	-0.05%
2021/06/30	0	0.00	10	27.45	27.45	-10	4,548	-0.22%
2021/06/28	0	0.00	1	27.55	28.00	-1	4,656	-0.02%
2021/06/24	3	28.23	6	28.40	28.50	-3	4,636	-0.06%
2021/06/23	1	26.45	16	27.05	27.70	-15	4,510	-0.33%
2021/06/22	1	26.40	1	26.55	26.25	0	4,483	0.00%
2021/06/21	3	26.33	5	26.90	26.20	-2	4,503	-0.04%
2021/06/17	0	0.00	9	27.43	27.50	-9	4,659	-0.19%
2021/06/04	3	27.40	3	27.00	26.30	0	5,450	0.00%
2021/06/02	3	27.08	2	27.63	26.90	1	5,431	0.02%
2021/06/01	10	27.25	0	0.00	27.30	10	5,540	0.18%
2021/05/28	5	26.05	0	0.00	26.05	5	5,667	0.09%
2021/05/24	0	0.00	1	24.75	24.85	-1	5,695	-0.02%
2021/05/20	1	23.45	2	23.98	23.30	-1	5,729	-0.02%
2021/05/19	2	23.45	0	0.00	23.95	2	5,765	0.03%
2021/05/18	0	0.00	10	22.50	22.65	-10	5,860	-0.17%
2021/05/17	2	20.60	20	20.70	20.60	-18	5,872	-0.31%
2021/05/14	4	23.05	2	23.43	22.85	2	5,832	0.03%
2021/05/13	10	23.63	3	22.30	22.95	7	5,788	0.12%
2021/05/12	0	0.00	2	23.50	22.95	-2	5,759	-0.03%
2021/05/11	4	25.80	10	25.55	25.50	-6	5,694	-0.11%
2021/05/10	1	27.95	0	0.00	27.75	1	5,618	0.02%
2021/05/06	12	28.30	1	28.50	27.60	11	5,592	0.20%
2021/05/05	14	28.69	10	28.00	28.00	4	5,559	0.07%
2021/05/04	33	28.88	6	29.33	28.95	27	5,481	0.49%
2021/05/03	21	31.74	0	0.00	31.50	21	5,347	0.39%
2021/04/29	0	0.00	1	35.00	35.00	-1	5,012	-0.02%
2021/04/28	10	32.23	11	32.47	31.85	-1	4,911	-0.02%
2021/04/27	9	31.49	0.4	31.80	31.35	8.6	4,868	0.18%
2021/04/26	9	31.76	35.2	32.06	31.50	-26.2	4,819	-0.54%
2021/04/23	14	31.49	2	32.13	31.45	12	4,781	0.25%
2021/04/22	7	31.21	24	31.50	30.20	-17	4,736	-0.36%
2021/04/21	2	31.45	7	31.80	31.75	-5	4,716	-0.11%
2021/04/15	0	0.00	4	30.35	30.45	-4	4,835	-0.08%
2021/04/14	2	29.20	3	28.55	29.75	-1	4,875	-0.02%
2021/04/13	0	0.00	1	31.40	30.65	-1	4,971	-0.02%
2021/04/12	17	31.77	30	31.75	31.40	-13	5,074	-0.26%
2021/04/09	2	31.93	2	32.10	31.45	0	5,308	0.00%
2021/04/08	22	32.12	35	32.07	32.50	-13	5,258	-0.25%
2021/04/07	21	31.56	4	31.71	31.55	17	5,053	0.34%
2021/04/06	21	30.92	0	0.00	30.80	21	4,980	0.42%
2021/04/01	20	30.35	0	0.00	30.55	20	5,039	0.40%
2021/03/31	0	0.00	12	30.33	30.25	-12	5,029	-0.24%
2021/03/29	40	29.74	0	0.00	29.50	40	5,081	0.79%
2021/03/24	0	0.00	11	29.74	29.55	-11	5,198	-0.21%
2021/03/23	0	0.00	1	30.35	29.80	-1	5,216	-0.02%
2021/03/19	0	29.40	0	0.00	30.15	0	5,115	0.00%
2021/03/17	6	30.12	5	30.08	29.85	1	5,176	0.02%
2021/03/16	54	32.06	8	31.96	31.05	46	5,162	0.89%
2021/03/15	0	0.00	6.3	30.63	30.65	-6.3	4,861	-0.13%
2021/03/10	0	27.05	89	26.97	27.25	-89	5,216	-1.71%
2021/03/09	4	26.83	2	27.00	26.75	2	5,271	0.04%
2021/03/08	0	28.70	1	28.05	27.60	-1	5,408	-0.02%
2021/03/05	5	29.00	7	28.89	28.50	-2	5,581	-0.04%
2021/03/04	5	28.74	0	0.00	28.60	5	5,586	0.09%
2021/03/03	3	27.48	1	27.85	27.85	2	5,597	0.04%
2021/02/25	0	28.65	39	28.80	28.40	-39	6,738	-0.58%
2021/02/24	7	29.03	0	0.00	28.65	7	7,997	0.09%
2021/02/23	3	28.95	38	29.01	29.00	-35	9,073	-0.39%
2021/02/22	1	28.92	0	0.00	28.90	1	9,334	0.01%
2021/02/19	0	0.00	1	29.60	29.15	-1	9,409	-0.01%
2021/02/18	1	29.15	7	28.71	29.95	-6	9,480	-0.06%
2021/02/17	2	27.60	7	28.16	28.20	-5	9,364	-0.05%
2021/02/05	0	0.00	56	26.83	26.90	-56	9,352	-0.60%
2021/02/02	1	26.45	0	0.00	26.70	1	9,535	0.01%
2021/02/01	1	24.75	1	26.00	25.95	0	9,590	0.00%
2021/01/29	1	25.80	0	0.00	25.65	1	9,685	0.01%
2021/01/28	5	26.81	0	0.00	26.60	5	9,714	0.05%
2021/01/26	2	27.65	0	0.00	27.20	2	10,009	0.02%
2021/01/25	0	0.00	2	27.29	27.45	-2	10,091	-0.02%
2021/01/22	3	27.08	0	0.00	27.40	3	10,238	0.03%
2021/01/21	5	27.10	5	27.22	26.90	0	10,427	0.00%
2021/01/20	12	27.30	7	27.05	26.80	5	10,967	0.05%
2021/01/19	0	0.00	1	28.40	28.30	-1	11,098	-0.01%
2021/01/18	2	27.35	17	27.76	28.20	-15	11,831	-0.13%
2021/01/15	1	28.70	5	29.00	28.60	-4	12,225	-0.03%
2021/01/14	32	29.39	1.3	29.05	29.65	30.7	12,507	0.25%
2021/01/13	5	29.00	21	28.96	28.80	-16	12,598	-0.13%
2021/01/12	8	28.31	20	28.10	28.35	-12	12,580	-0.10%
2021/01/11	4	29.23	0	0.00	29.10	4	12,496	0.03%
2021/01/08	3	30.42	0	0.00	30.45	3	12,341	0.02%
2021/01/07	2	30.65	1	30.70	30.60	1	12,288	0.01%
2021/01/06	0	0.00	0	30.35	30.40	0	12,229	0.00%
2021/01/05	20	32.80	2	32.80	32.35	18	12,069	0.15%
2021/01/04	1	32.75	18	33.08	33.50	-17	12,059	-0.14%
2020/12/30	0	0.00	30	31.75	31.55	-30	11,785	-0.25%
2020/12/29	1	30.80	0	0.00	30.60	1	11,705	0.01%
2020/12/28	10	31.60	0	0.00	31.45	10	11,649	0.09%
2020/12/25	0	0.00	1	31.55	31.60	-1	11,527	-0.01%
2020/12/24	0	0.00	1	31.05	31.30	-1	11,481	-0.01%
2020/12/23	0	0.00	3.5	31.33	31.10	-3.5	11,414	-0.03%
2020/12/22	1	29.80	5	30.80	30.00	-4	11,371	-0.04%
2020/12/21	6	29.34	0	0.00	30.50	6	11,318	0.05%
2020/12/17	35	30.35	0	0.00	30.40	35	11,232	0.31%
2020/12/16	0	0.00	2	30.55	30.50	-2	11,203	-0.02%
2020/12/15	2	30.55	0	0.00	30.10	2	11,195	0.02%
2020/12/14	2	30.95	2	31.35	31.10	0	11,158	0.00%
2020/12/11	2	30.78	1	31.65	30.75	1	11,187	0.01%
2020/12/10	1	31.90	1	32.10	31.80	0	11,294	0.00%
2020/12/09	29	32.51	20	32.25	32.25	9	11,269	0.08%
2020/12/08	82	32.17	5	32.12	32.35	77	11,115	0.69%
2020/12/07	2	30.10	0	0.00	30.35	2	10,796	0.02%
2020/12/04	64	30.81	1	31.00	30.90	63	10,693	0.59%
2020/12/02	7	31.13	6	31.64	31.00	1	10,529	0.01%
2020/12/01	34	31.70	27	31.51	32.30	7	10,377	0.07%
2020/11/30	6	30.81	23	30.90	30.80	-17	10,174	-0.17%
2020/11/27	8	31.49	16	31.24	31.60	-8	10,085	-0.08%
2020/11/26	8	31.74	3	31.60	31.60	5	9,960	0.05%
2020/11/25	32	32.78	10	32.86	32.90	22	9,749	0.23%
2020/11/24	30	33.45	14	33.15	32.35	16	9,307	0.17%
2020/11/23	227	35.57	69	35.67	34.45	158	8,807	1.79%	大買/鉅額交易
2020/11/20	89	34.26	116.5	34.47	34.25	-27.5	7,540	-0.37%	大賣/
2020/11/19	0	0.00	13	31.33	32.05	-13	6,443	-0.20%
2020/11/17	11	29.19	12	28.67	28.85	-1	6,083	-0.02%
2020/11/16	1	28.05	0	0.00	28.10	1	6,065	0.02%
2020/11/11	2	27.25	0	0.00	27.25	2	6,147	0.03%
2020/11/10	1	27.45	2	27.70	27.50	-1	6,138	-0.02%
2020/11/09	1	28.45	1	27.95	28.30	0	6,107	0.00%
2020/11/06	14	28.89	19	29.30	28.75	-5	6,048	-0.08%
2020/11/05	10	28.68	12	28.73	28.75	-2	6,016	-0.03%
2020/11/04	32	29.68	18	29.78	28.55	14	5,975	0.23%
2020/11/03	20	28.85	12	29.30	28.90	8	5,809	0.14%
2020/11/02	11	28.00	1	28.20	28.15	10	5,899	0.17%
2020/10/30	15	29.80	2	29.28	28.85	13	5,835	0.22%
2020/10/29	8	29.01	8	29.59	30.25	0	5,724	0.00%
2020/10/28	20	31.00	16.5	30.35	29.60	3.5	5,549	0.06%
2020/10/27	21	29.18	5	29.00	29.00	16	4,977	0.32%
2020/10/26	46	28.78	66	28.85	29.60	-20	4,874	-0.41%
2020/10/23	8	27.78	10	28.02	28.15	-2	4,240	-0.05%
2020/10/22	2	26.10	5	26.47	25.60	-3	4,063	-0.07%
2020/10/21	1	26.20	0	0.00	27.20	1	4,189	0.02%
2020/10/12	4	24.98	2	25.63	24.80	2	5,011	0.04%
2020/10/08	0	0.00	1	24.55	24.60	-1	4,909	-0.02%
2020/10/07	0	0.00	6	23.60	24.30	-6	4,939	-0.12%
2020/10/06	6	23.45	0	0.00	23.55	6	5,031	0.12%
2020/10/05	0	0.00	1	22.90	23.15	-1	5,164	-0.02%
2020/09/30	7	23.15	0	0.00	23.15	7	5,320	0.13%
2020/09/29	0	0.00	2	22.93	22.65	-2	5,670	-0.04%
2020/09/28	0	0.00	2	22.80	22.90	-2	6,380	-0.03%
2020/09/25	2	22.50	0	0.00	22.30	2	6,705	0.03%
2020/09/23	1	24.15	0	0.00	24.15	1	7,308	0.01%
2020/09/22	0	0.00	20	24.15	24.10	-20	7,451	-0.27%
2020/09/16	2	25.50	5	26.10	25.10	-3	8,419	-0.04%
2020/09/15	10	26.64	6	26.25	26.25	4	8,361	0.05%
2020/09/14	1	25.30	1	25.25	26.60	0	8,192	0.00%
2020/09/11	0	0.00	5	24.25	24.20	-5	8,199	-0.06%
2020/09/10	1	24.80	0	0.00	24.15	1	8,205	0.01%
2020/09/02	0	0.00	4	25.40	25.25	-4	8,359	-0.05%
2020/08/31	15	23.90	0	0.00	23.75	15	8,304	0.18%
2020/08/27	7	24.62	1	25.05	24.45	6	8,356	0.07%
2020/08/26	0.4	24.75	10	25.20	24.85	-9.6	8,479	-0.11%
2020/08/25	10	24.95	0	0.00	24.75	10	8,569	0.12%
2020/08/20	1	23.55	0	0.00	23.85	1	8,522	0.01%
2020/08/19	0	0.00	2	26.15	26.00	-2	8,427	-0.02%
2020/08/18	16	26.34	25	26.40	26.20	-9	8,396	-0.11%
2020/08/17	25	28.00	2	28.50	28.40	23	8,285	0.28%
2020/08/14	0	0.00	3	27.40	27.80	-3	8,243	-0.04%
2020/08/12	0	0.00	7	26.43	26.90	-7	8,265	-0.08%
2020/08/11	5	27.20	25	27.20	26.80	-20	8,280	-0.24%
2020/08/10	25	28.23	31	28.00	27.90	-6	8,278	-0.07%
2020/08/07	5	28.00	10	28.10	28.10	-5	8,298	-0.06%
2020/08/06	26	29.46	12	28.93	28.65	14	8,263	0.17%
2020/08/05	0	0.00	2	28.15	28.50	-2	8,069	-0.02%
2020/08/04	10	27.70	0	0.00	27.90	10	8,049	0.12%
2020/07/31	0	0.00	0.5	27.80	27.80	-0.5	8,004	-0.01%
2020/07/30	2	28.03	0	0.00	28.30	2	8,029	0.02%
2020/07/29	9	27.45	0	0.00	27.25	9	7,957	0.11%
2020/07/28	3	28.40	0	0.00	27.40	3	7,841	0.04%
2020/07/27	22	32.59	40	31.36	30.40	-18	7,617	-0.24%
2020/07/24	18	31.57	24	31.75	32.10	-6	7,181	-0.08%
2020/07/23	32	29.10	0	0.00	29.20	32	6,628	0.48%
2020/07/22	1	29.60	2	29.95	29.60	-1	6,567	-0.02%
2020/07/21	2	28.88	2.7	29.01	29.40	-0.7	6,486	-0.01%
2020/07/20	0	0.00	7	26.34	27.45	-7	6,394	-0.11%
2020/07/17	4	28.05	0	0.00	27.40	4	6,359	0.06%
2020/07/16	5	28.50	1	27.95	28.15	4	6,363	0.06%
2020/07/15	0	0.00	2	28.58	27.50	-2	6,347	-0.03%
2020/07/14	1	27.90	0	0.00	27.90	1	6,334	0.02%
2020/07/13	2	28.60	2	28.50	29.60	0	6,287	0.00%
2020/07/10	2	29.80	57	29.11	28.95	-55	6,155	-0.89%
2020/07/09	1	31.65	6	31.62	31.40	-5	6,083	-0.08%
2020/07/08	17	33.48	3.3	33.79	33.00	13.7	5,942	0.23%
2020/07/07	32	34.09	93.6	33.49	34.20	-61.6	5,589	-1.10%
2020/07/06	3	31.00	20	32.15	32.15	-17	4,892	-0.35%
2020/07/03	5	28.71	6	29.06	29.25	-1	4,582	-0.02%
2020/07/02	20	26.60	3	26.60	26.60	17	4,051	0.42%
2020/07/01	0	0.00	7	23.39	24.20	-7	3,952	-0.18%
2020/06/30	6	21.80	0	0.00	22.00	6	3,806	0.16%
2020/06/29	11	24.03	4	23.29	23.60	7	3,652	0.19%
2020/06/24	0.2	23.60	10	23.83	23.80	-9.8	3,517	-0.28%
2020/06/23	76	24.48	47	24.46	23.65	29	3,383	0.86%
2020/06/22	1	22.95	1	22.95	22.95	0	2,833	0.00%
2020/06/19	1	20.90	16	20.90	20.90	-15	2,835	-0.53%
2020/06/18	1	18.50	21	18.78	19.00	-20	2,799	-0.71%
2020/06/17	0	0.00	1	18.10	18.10	-1	2,732	-0.04%
2020/06/15	0	0.00	1	17.70	17.55	-1	2,795	-0.04%
2020/06/11	18	18.36	0	0.00	17.75	18	2,856	0.63%
2020/06/10	8	17.68	0	0.00	17.60	8	2,822	0.28%
2020/06/09	3	17.75	4	18.00	17.80	-1	2,916	-0.03%
2020/06/08	2	17.85	0	0.00	17.65	2	3,239	0.06%
2020/06/05	1	18.10	1	17.70	17.80	0	3,493	0.00%
2020/06/03	0	0.00	1	18.00	17.95	-1	3,504	-0.03%
2020/06/01	0	0.00	1	17.20	18.10	-1	3,347	-0.03%
2020/05/22	9	17.12	1	17.20	16.65	8	3,428	0.23%
2020/05/20	2	17.18	0	0.00	17.05	2	3,413	0.06%
2020/05/19	0	0.00	2	16.95	17.00	-2	3,382	-0.06%
2020/05/18	10	17.30	10	17.45	16.80	0	3,366	0.00%
2020/05/15	2	16.85	0	0.00	17.05	2	3,320	0.06%
2020/05/06	10	16.75	0	0.00	16.25	10	3,159	0.32%
2020/05/05	4	15.98	0	0.00	15.85	4	3,111	0.13%
2020/04/28	6	15.01	0	0.00	14.95	6	3,156	0.19%
2020/04/24	0	0.00	0.6	14.65	14.65	-0.6	3,181	-0.02%
2020/04/22	0	0.00	2	14.70	14.60	-2	3,193	-0.06%
2020/04/17	0	0.00	1	15.00	14.25	-1	3,128	-0.03%
2020/04/07	1	13.50	1	13.60	13.50	0	3,161	0.00%
2020/04/06	0	0.00	14	13.00	12.95	-14	3,132	-0.45%
2020/04/01	2	12.50	0	0.00	12.70	2	3,142	0.06%
2020/03/25	9	12.61	0	0.00	12.40	9	3,166	0.28%
2020/03/23	5	11.40	0	0.00	11.20	5	3,168	0.16%
2020/03/17	0	0.00	3	13.05	13.10	-3	3,214	-0.09%
2020/03/16	2	14.90	0	0.00	14.30	2	3,185	0.06%
2020/03/13	7.2	15.75	0	0.00	15.80	7.2	3,098	0.23%
2020/03/12	10.6	18.67	29	18.00	17.50	-18.4	2,996	-0.61%
2020/03/11	1	18.75	0	0.00	18.20	1	2,638	0.04%
2020/03/09	0	17.35	0	0.00	17.35	0	2,341	0.00%
2020/03/04	10	18.28	10	17.95	17.95	0	2,281	0.00%
2020/02/26	1	18.50	0	0.00	17.75	1	2,319	0.04%
2020/02/25	20	18.10	0	0.00	18.00	20	2,239	0.89%
2020/02/21	0	0.00	3	17.95	17.80	-3	2,299	-0.13%
2020/02/20	28	17.94	0	0.00	17.95	28	2,447	1.14%
2020/02/14	0	0.00	0.3	16.60	16.70	-0.3	2,539	-0.01%
2020/02/13	20	16.65	20	16.40	16.25	0	2,535	0.00%
2020/02/11	0	0.00	14	15.99	15.90	-14	2,545	-0.55%
2020/02/10	0	0.00	24	15.84	16.10	-24	2,563	-0.94%
2020/02/05	3	16.75	0	0.00	16.20	3	2,852	0.11%
2020/01/30	0	0.00	35	16.85	16.40	-35	3,109	-1.13%
2020/01/17	0	0.00	15	18.30	18.25	-15	3,259	-0.46%
2020/01/16	0.4	18.10	5	18.45	18.20	-4.6	3,353	-0.14%
2020/01/14	35	18.60	0	0.00	18.60	35	3,668	0.95%
2020/01/10	20	17.75	5	17.85	17.80	15	4,358	0.34%
2020/01/09	0	0.00	14	17.97	18.40	-14	4,449	-0.31%
2020/01/06	0	0.00	1	17.40	17.35	-1	4,967	-0.02%
2020/01/03	0	0.00	2	17.85	17.75	-2	5,312	-0.04%
2020/01/02	0	0.00	0.6	17.80	18.00	-0.6	5,705	-0.01%
2019/12/25	0	0.00	11	18.00	18.05	-11	9,302	-0.12%
2019/12/23	1.1	18.43	0	0.00	18.20	1.1	9,327	0.01%
2019/12/20	1	18.75	0	0.00	18.70	1	9,328	0.01%
2019/12/18	0	0.00	15	18.77	18.85	-15	9,385	-0.16%
2019/12/17	6	18.73	1	19.25	19.20	5	9,449	0.05%
2019/12/13	0	0.00	5	17.80	18.05	-5	9,373	-0.05%
2019/12/12	5	18.30	6	18.35	17.90	-1	9,555	-0.01%
2019/12/11	10.6	18.35	0	0.00	18.40	10.6	9,579	0.11%
2019/12/09	10	18.05	0	0.00	18.05	10	9,659	0.10%
2019/12/03	5	18.00	0	0.00	18.20	5	10,271	0.05%
2019/12/02	2	18.00	0	0.00	17.90	2	10,317	0.02%
2019/11/26	4	19.18	4	19.48	19.10	0	10,760	0.00%
2019/11/22	3	18.95	0	0.00	18.75	3	10,773	0.03%
2019/11/21	0.5	19.10	0	0.00	19.10	0.5	10,801	0.01%
2019/11/19	2	19.65	0	0.00	19.35	2	10,952	0.02%
2019/11/12	0.4	17.25	0	0.00	17.35	0.4	11,057	0.00%
2019/11/11	0	0.00	0.2	17.10	17.10	-0.2	11,095	0.00%
2019/11/07	0	0.00	1	18.15	17.85	-1	11,173	-0.01%
2019/11/06	2	18.20	0	0.00	18.30	2	11,229	0.02%
2019/11/05	3	19.87	3	18.85	18.90	0	11,211	0.00%
2019/11/04	23	21.04	2	20.78	20.75	21	11,288	0.19%
2019/10/23	20	12.73	1	12.90	12.75	19	11,215	0.17%
2019/10/22	0	0.00	4	12.60	12.60	-4	11,234	-0.04%
2019/10/21	0	0.00	20	13.11	12.85	-20	11,267	-0.18%
2019/10/16	0	0.00	4	13.62	13.60	-4	11,948	-0.03%
2019/10/14	1	13.50	41	13.87	13.60	-40	12,085	-0.33%
2019/10/09	10	14.15	10	14.25	14.30	0	12,259	0.00%
2019/10/08	0	0.00	10	14.10	14.10	-10	12,546	-0.08%
2019/10/07	64	14.60	69	14.64	14.30	-5	12,384	-0.04%
2019/10/04	30	14.00	2	14.00	14.00	28	11,820	0.24%
2019/10/03	12	13.99	2	13.85	13.70	10	11,663	0.09%
2019/10/02	54	13.49	10	14.00	14.00	44	11,503	0.38%
2019/10/01	1	14.00	1	13.70	13.50	0	11,294	0.00%
2019/09/27	9	13.58	33	13.69	13.45	-24	11,058	-0.22%
2019/09/26	27	14.36	13	14.25	14.25	14	10,717	0.13%
2019/09/25	2	14.40	23	14.30	14.50	-21	10,322	-0.20%
2019/09/24	96	14.32	69	14.81	14.30	27	9,829	0.27%
2019/09/23	73	13.36	76	13.48	14.00	-3	8,719	-0.03%
2019/09/20	52	12.33	36	12.58	12.85	16	7,590	0.21%
2019/09/19	0	0.00	30	11.70	11.70	-30	6,828	-0.44%
2019/09/18	5	11.30	0	0.00	11.20	5	6,718	0.07%
2019/09/17	1	11.30	0	0.00	11.25	1	6,714	0.01%
2019/09/12	1	11.40	0	0.00	11.40	1	6,679	0.01%
2019/09/11	20	11.35	40	11.34	11.35	-20	6,622	-0.30%
2019/09/10	3	11.53	0	0.00	11.35	3	6,614	0.05%
2019/09/06	0	0.00	1	11.70	11.70	-1	6,571	-0.02%
2019/09/05	9	11.91	11	11.89	11.75	-2	6,568	-0.03%
2019/09/04	21	11.50	20	11.70	11.90	1	6,586	0.02%
2019/09/03	11	11.69	11	11.45	11.45	0	6,510	0.00%
2019/09/02	1	11.55	1	11.55	11.60	0	6,438	0.00%
2019/08/30	10	11.55	0	0.00	11.55	10	6,404	0.16%
2019/08/29	31	12.00	14	11.90	11.70	17	6,326	0.27%
2019/08/28	10	11.75	0	0.00	11.55	10	5,999	0.17%
2019/08/27	6	11.58	6	11.51	11.45	0	5,865	0.00%
2019/08/23	0	0.00	1	11.55	11.50	-1	5,731	-0.02%
2019/08/22	1	11.80	2	11.75	11.40	-1	5,660	-0.02%
2019/08/21	30	12.05	3	11.65	11.65	27	5,538	0.49%
2019/08/20	0	0.00	1	11.65	11.45	-1	5,295	-0.02%
2019/08/19	1	11.60	0	0.00	11.55	1	5,280	0.02%
2019/08/16	1	11.25	2	11.25	11.30	-1	5,185	-0.02%
2019/08/14	1	11.65	1	11.35	11.30	0	5,099	0.00%
2019/08/13	21	11.31	1	11.30	11.30	20	4,980	0.40%
2019/08/12	2	11.50	3	11.77	11.80	-1	4,881	-0.02%
2019/08/08	1	10.30	3	11.05	11.05	-2	4,652	-0.04%
2019/08/07	1	10.15	0	0.00	10.05	1	4,580	0.02%
2019/08/05	0	0.00	1	10.85	10.60	-1	4,498	-0.02%
2019/08/02	5	11.02	9	11.11	10.90	-4	4,487	-0.09%
2019/08/01	0	0.00	21	11.30	11.20	-21	4,462	-0.47%
2019/07/31	1	11.35	2	11.35	11.30	-1	4,394	-0.02%
2019/07/30	7	11.29	0	0.00	11.05	7	4,383	0.16%
2019/07/29	150	11.57	150	11.63	11.50	0	4,347	0.00%	大買/大賣/
2019/07/26	3	12.30	1	12.15	11.65	2	4,311	0.05%
2019/07/25	1	12.00	3	12.07	12.10	-2	4,237	-0.05%
2019/07/24	11	11.81	18	11.83	11.90	-7	4,191	-0.17%
2019/07/23	16	12.13	10	12.20	11.75	6	4,095	0.15%
2019/07/22	3	12.48	8	12.40	12.20	-5	3,954	-0.13%
2019/07/19	104	12.32	14	12.50	12.50	90	3,741	2.41%	大買/
2019/07/18	27	12.28	16	12.49	11.90	11	3,469	0.32%
2019/07/17	2	10.95	3	11.03	11.70	-1	2,972	-0.03%
2019/07/16	31	11.09	13	11.24	11.20	18	2,851	0.63%
2019/07/15	4	10.58	87	10.34	11.10	-83	2,618	-3.17%
2019/07/12	126	9.94	27	9.84	10.20	99	2,193	4.51%	大買/
2019/07/11	0	0.00	1	9.22	9.30	-1	1,790	-0.06%
2019/07/10	0	0.00	1	9.17	9.14	-1	1,792	-0.06%
2019/07/09	2	9.18	0	0.00	9.17	2	1,788	0.11%
2019/07/04	0	0.00	1	9.61	9.69	-1	1,754	-0.06%
2019/07/02	2	9.54	4	9.56	9.53	-2	1,733	-0.12%
2019/06/28	3	9.37	0	0.00	9.37	3	1,748	0.17%
2019/06/27	2	9.30	9	9.30	9.26	-7	1,747	-0.40%
2019/06/26	21	9.26	11	9.24	9.20	10	1,778	0.56%
2019/06/25	1	9.16	5	9.30	9.16	-4	1,843	-0.22%
2019/06/24	1	9.45	0	0.00	9.36	1	1,876	0.05%
2019/06/21	0	0.00	1	9.52	9.53	-1	1,939	-0.05%
2019/06/19	1	9.64	0	0.00	9.70	1	2,240	0.04%
2019/06/18	0	0.00	2	9.66	9.58	-2	2,230	-0.09%
2019/06/17	1	9.80	5	9.69	9.71	-4	2,223	-0.18%
2019/06/14	17	9.76	15	9.83	9.66	2	2,225	0.09%
2019/06/13	1	9.58	1	9.80	9.53	0	2,158	0.00%
2019/06/12	15	9.91	6	10.03	9.91	9	2,123	0.42%
2019/06/11	0	0.00	1	9.30	9.29	-1	1,912	-0.05%
2019/05/31	1	9.45	1	9.51	9.48	0	1,907	0.00%
2019/05/29	1	9.31	1	9.36	9.30	0	1,908	0.00%
2019/05/27	2	9.41	1	9.33	9.27	1	1,905	0.05%
2019/05/23	1	8.86	0	0.00	8.91	1	1,951	0.05%
2019/05/22	0	0.00	1	8.97	8.85	-1	1,987	-0.05%
2019/05/21	1	8.91	0	0.00	8.90	1	2,011	0.05%
2019/05/06	1	10.10	0	0.00	10.05	1	1,955	0.05%
2019/05/03	2	10.60	1	10.55	10.55	1	1,912	0.05%
2019/05/02	0	0.00	1	10.55	10.50	-1	1,889	-0.05%
2019/04/30	0	0.00	1	11.55	10.80	-1	1,762	-0.06%
2019/04/29	0	0.00	1	12.00	12.00	-1	1,723	-0.06%
2019/04/17	1	12.95	0	0.00	12.90	1	1,657	0.06%
2019/04/01	0	0.00	1	13.50	13.35	-1	1,765	-0.06%
2019/03/28	2	14.00	22	13.91	13.55	-20	1,703	-1.17%
2019/03/27	0	0.00	2	13.80	13.95	-2	1,625	-0.12%
2019/03/26	1	13.60	0	0.00	13.50	1	1,579	0.06%
2019/03/25	3	13.62	3	13.97	13.65	0	1,506	0.00%
2019/03/22	30	13.52	1	13.90	13.90	29	1,391	2.08%
2019/03/15	0	0.00	10	12.45	12.40	-10	1,271	-0.79%
2019/03/13	10	12.55	13	12.40	12.50	-3	1,323	-0.23%
2019/03/06	0	0.00	1	12.50	12.50	-1	1,371	-0.07%
2019/02/26	0	0.00	10	12.60	12.60	-10	1,351	-0.74%
2019/02/22	2	13.05	0.3	12.95	12.90	1.7	1,320	0.13%
2019/02/21	12	12.51	0	0.00	12.95	12	1,247	0.96%
2019/02/20	10	12.30	10	12.50	12.35	0	1,207	0.00%
2019/02/19	10	12.80	1	12.70	12.60	9	1,182	0.76%
2019/02/13	2	11.68	0	0.00	11.65	2	1,086	0.18%
2019/02/12	1	11.50	1	11.50	11.50	0	1,077	0.00%
2019/01/21	2	11.80	0	0.00	11.75	2	1,089	0.18%
2019/01/16	1	11.60	0	0.00	11.55	1	1,110	0.09%
2019/01/04	1	11.75	0	0.00	11.70	1	1,128	0.09%
2018/12/20	0	0.00	14	11.65	11.55	-14	906	-1.55%
2018/12/14	1	12.60	1	12.35	12.20	0	879	0.00%
2018/12/11	0	0.00	1	12.40	12.10	-1	775	-0.13%
2018/12/07	0	0.00	4	11.70	11.85	-4	729	-0.55%
2018/12/06	5	12.22	1	11.60	11.60	4	729	0.55%
2018/12/05	1	12.00	1	11.85	12.05	0	677	0.00%
2018/11/29	1	12.05	1	11.75	11.55	0	661	0.00%
2018/11/23	0	0.00	1	10.40	10.30	-1	597	-0.17%
2018/07/24	6	13.99	0	0.00	14.00	6	1,971	0.30%
2018/07/23	0	0.00	10	13.95	13.85	-10	1,973	-0.51%
2018/07/12	3	14.75	0	0.00	14.70	3	1,939	0.15%
2018/07/10	1	14.95	0	0.00	14.80	1	1,929	0.05%
2018/06/28	0	0.00	10	16.05	16.05	-10	1,804	-0.55%
2018/06/27	22	16.90	0	0.00	16.40	22	1,795	1.23%
2018/06/26	0	0.00	2	16.33	16.70	-2	1,615	-0.12%
2018/06/25	0	0.00	1	15.85	15.70	-1	1,550	-0.06%
2018/06/21	0	0.00	1	16.00	15.85	-1	1,529	-0.07%
2018/06/20	0	0.00	3	15.65	15.60	-3	1,514	-0.20%
2018/06/19	3	16.00	0	0.00	15.50	3	1,510	0.20%
2018/06/13	1	16.00	0	0.00	15.60	1	1,458	0.07%
2018/06/11	0	0.00	1	15.60	16.10	-1	1,408	-0.07%
2018/06/06	1	15.60	1	15.70	15.70	0	1,356	0.00%
2018/05/30	6	14.68	1	14.90	14.80	5	1,309	0.38%
2018/05/29	0	14.70	0	0.00	14.80	0	1,264	0.00%
2018/05/23	10	14.50	10	14.55	14.65	0	1,264	0.00%
2018/05/21	0	0.00	2	14.55	14.70	-2	1,213	-0.16%
2018/05/15	0	0.00	1	14.05	14.00	-1	1,276	-0.08%
2018/05/11	0	0.00	1	14.00	13.90	-1	1,388	-0.07%
2018/04/16	2	14.45	0	0.00	14.60	2	2,454	0.08%
2018/03/26	0	0.00	16	15.39	15.20	-16	2,527	-0.63%
2018/03/23	2	15.50	0	0.00	15.50	2	2,535	0.08%
2018/03/21	0	0.00	1	16.05	16.00	-1	2,662	-0.04%
2018/03/19	1	16.20	0	0.00	16.05	1	2,722	0.04%
2018/03/16	0	0.00	1	16.05	16.05	-1	2,714	-0.04%
2018/03/15	1	16.25	0	0.00	16.25	1	2,708	0.04%
2018/03/12	1	16.70	0	0.00	16.50	1	2,734	0.04%
2018/03/09	2	17.43	1	17.45	17.00	1	2,732	0.04%
2018/03/08	0	0.00	1	16.95	17.00	-1	2,705	-0.04%
2018/02/08	3	15.90	0	0.00	15.80	3	3,431	0.09%
2018/02/07	1	16.50	0	0.00	16.20	1	3,535	0.03%
2018/02/06	1	15.75	1	16.15	16.10	0	3,581	0.00%
2018/02/05	1	17.10	1	17.25	17.45	0	3,626	0.00%
2018/02/01	1	17.90	0	0.00	17.95	1	3,904	0.03%
2018/01/30	1	18.85	0	0.00	18.25	1	4,157	0.02%
2018/01/29	1	18.60	30	18.75	18.50	-29	4,104	-0.71%
2018/01/26	4	19.00	4	19.35	19.05	0	4,072	0.00%
2018/01/25	1	19.25	7	19.28	19.15	-6	4,038	-0.15%
2018/01/24	30	18.60	0	0.00	18.45	30	3,810	0.79%
2018/01/23	2	18.38	7	18.47	18.25	-5	3,852	-0.13%
2018/01/22	1	18.35	3	18.27	18.35	-2	3,878	-0.05%
2018/01/18	82	18.21	5	18.73	18.20	77	4,325	1.78%
2018/01/17	3	17.57	9	17.87	18.05	-6	4,223	-0.14%
2018/01/10	1	16.70	2	16.45	16.45	-1	4,256	-0.02%
2018/01/08	1	17.15	0	0.00	17.00	1	4,320	0.02%
2018/01/04	4	17.33	1	17.15	17.50	3	4,645	0.06%
2018/01/03	1	17.05	0	0.00	17.00	1	4,588	0.02%
2018/01/02	1	17.45	3	17.15	17.25	-2	4,582	-0.04%