揚智 (3041)-元大-仁愛券商分點個股進出

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
22.15
漲跌
▲0.40
漲幅
+1.84%
成交量
836張
產業
上市半導體類股
372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－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	21.95	0	0.00	22.15	1	8,077	0.01%
2024/04/17	0	22.30	0	0.00	22.85	0	8,389	0.00%
2024/04/16	20	21.55	0	0.00	21.80	20	8,464	0.24%
2024/04/11	0	23.45	1	23.15	23.40	-1	8,614	-0.01%
2024/04/09	0	0.00	20	23.10	23.35	-20	8,670	-0.23%
2024/04/08	2	23.60	2	23.50	23.45	0	8,678	0.00%
2024/04/01	0	0.00	1	24.05	24.05	-1	9,086	-0.01%
2024/03/29	0	0.00	9	23.70	23.60	-9	9,274	-0.10%
2024/03/27	1	24.05	0	0.00	23.90	1	9,453	0.01%
2024/03/26	1	24.55	0	0.00	24.40	1	9,497	0.01%
2024/03/22	0	0.00	4	24.30	24.50	-4	9,580	-0.04%
2024/03/21	17	24.56	12	25.03	25.00	5	9,671	0.05%
2024/03/20	17	22.52	18	22.83	23.35	-1	9,864	-0.01%
2024/03/19	30.1	20.71	17	21.02	21.25	13.1	9,797	0.13%
2024/03/18	1	22.05	0	0.00	22.05	1	9,594	0.01%
2024/03/15	0	0.00	0.9	24.50	24.50	-0.9	9,738	-0.01%
2024/03/13	0.1	27.30	0	0.00	27.20	0.1	10,309	0.00%
2024/03/12	0	0.00	2	28.60	28.30	-2	11,489	-0.02%
2024/03/06	5	30.35	0	0.00	30.00	5	13,096	0.04%
2024/02/27	7	31.46	5	31.45	31.40	2	13,667	0.01%
2024/02/26	0	0.00	50	31.42	32.10	-50	14,115	-0.35%
2024/02/23	38	32.18	2	33.00	31.45	36	15,061	0.24%
2024/02/22	14	32.93	15	32.58	32.25	-1	15,866	-0.01%
2024/02/21	57	32.09	2	32.23	31.45	55	15,756	0.35%
2024/02/20	65	32.94	82	32.78	32.00	-17	17,219	-0.10%
2024/02/19	21	30.18	12	30.82	31.25	9	16,445	0.05%
2024/02/16	2	27.45	2	26.60	28.45	0	16,329	0.00%
2024/02/15	0	0.00	1	26.50	25.90	-1	16,337	-0.01%
2024/02/05	3	26.38	4	26.38	26.15	-1	16,428	-0.01%
2024/02/02	30	28.05	0	0.00	27.70	30	16,637	0.18%
2024/02/01	1	27.55	6.1	27.61	27.40	-5.1	16,723	-0.03%
2024/01/31	6	26.80	51.1	26.45	26.35	-45.1	16,598	-0.27%
2024/01/30	1	25.90	21	25.80	25.90	-20	16,630	-0.12%
2024/01/29	1	25.80	2.2	25.59	26.45	-1.2	16,548	-0.01%
2024/01/25	2.2	27.49	0	0.00	27.25	2.2	16,521	0.01%
2024/01/24	0.2	28.00	2	28.20	27.85	-1.8	16,540	-0.01%
2024/01/23	1	28.60	4	28.00	27.80	-3	16,617	-0.02%
2024/01/19	1	27.25	0	0.00	27.20	1	16,656	0.01%
2024/01/17	2	27.60	0	0.00	27.75	2	17,624	0.01%
2024/01/16	2	27.95	0	0.00	28.20	2	18,543	0.01%
2024/01/15	2	29.00	0	0.00	28.75	2	19,054	0.01%
2024/01/09	0	0.00	20	28.45	28.40	-20	20,285	-0.10%
2024/01/05	13	29.52	1	29.65	29.90	12	20,124	0.06%
2024/01/04	2	30.30	3	29.85	29.75	-1	20,056	-0.01%
2024/01/03	0	0.00	2.1	30.76	30.60	-2.1	19,977	-0.01%
2024/01/02	2	30.75	2	30.75	30.75	0	19,931	0.00%
2023/12/29	0	0.00	1	31.80	31.05	-1	19,880	-0.01%
2023/12/28	5	31.76	2.1	32.35	31.45	2.9	19,827	0.01%
2023/12/27	14	32.24	12	32.39	32.05	2	19,744	0.01%
2023/12/26	5	32.21	5	32.61	31.75	0	19,591	0.00%
2023/12/25	5.2	32.24	4	32.70	31.15	1.2	19,366	0.01%
2023/12/22	7	31.68	4	31.39	31.55	3	19,148	0.02%
2023/12/20	0	0.00	1	31.00	31.30	-1	18,904	-0.01%
2023/12/19	4	30.43	4	30.34	30.80	0	18,817	0.00%
2023/12/18	0	0.00	2	31.45	31.10	-2	18,722	-0.01%
2023/12/15	4	32.34	0	0.00	31.75	4	18,612	0.02%
2023/12/14	2	33.75	3	33.35	32.85	-1	18,407	-0.01%
2023/12/13	5	32.06	11	32.07	32.10	-6	17,757	-0.03%
2023/12/12	5	32.25	3	32.40	31.95	2	17,668	0.01%
2023/12/11	1	32.30	3	33.03	32.55	-2	17,455	-0.01%
2023/12/08	11	33.10	8	33.14	33.00	3	17,233	0.02%
2023/12/07	13	33.98	26	33.88	32.50	-13	16,637	-0.08%
2023/12/06	15	32.47	5.1	32.83	33.55	9.9	15,361	0.06%
2023/12/05	2	30.35	15	30.75	30.50	-13	14,723	-0.09%
2023/12/04	16	30.60	11	30.71	30.50	5	14,576	0.03%
2023/12/01	39	32.95	24	33.11	31.60	15	14,336	0.10%
2023/11/30	8	31.66	6	31.89	31.60	2	13,494	0.01%
2023/11/29	15	31.62	4	31.98	31.80	11	13,345	0.08%
2023/11/28	4	31.85	16	32.33	31.75	-12	13,206	-0.09%
2023/11/27	6	31.62	45	31.73	31.35	-39	12,953	-0.30%
2023/11/24	9	32.34	6.2	32.63	32.80	2.9	12,690	0.02%
2023/11/22	60.2	33.95	42	33.51	32.70	18.2	11,733	0.15%
2023/11/21	104	33.54	20	32.97	31.80	84	10,657	0.79%	大買/
2023/11/20	16	31.61	22	31.65	32.35	-6	9,444	-0.06%
2023/11/17	91	29.17	82.4	29.28	29.45	8.6	9,049	0.10%
2023/11/16	83	28.64	72	28.74	29.00	11	7,214	0.15%
2023/11/15	4	25.54	5	25.87	26.40	-1	6,533	-0.02%
2023/11/14	2	24.40	5	23.60	24.00	-3	6,253	-0.05%
2023/11/10	1	23.00	0	0.00	23.60	1	5,984	0.02%
2023/11/09	5	25.27	4	25.50	24.75	1	5,704	0.02%
2023/11/08	1	26.70	0	0.00	26.60	1	5,455	0.02%
2023/11/07	0	0.00	8	26.45	27.75	-8	5,347	-0.15%
2023/11/03	0	0.00	2	24.85	24.05	-2	5,143	-0.04%
2023/10/31	0	0.00	16	25.00	23.80	-16	4,977	-0.32%
2023/10/30	8	26.40	0	0.00	26.40	8	4,858	0.16%
2023/10/27	8	26.85	14	27.22	26.85	-6	4,818	-0.12%
2023/10/26	17	26.71	4	27.66	27.80	13	4,753	0.27%
2023/10/25	7	26.69	24.5	26.65	27.35	-17.5	4,570	-0.38%
2023/10/24	17	25.44	27	25.92	24.90	-10	3,707	-0.27%
2023/10/23	9	26.34	15	26.85	27.00	-6	2,732	-0.22%
2023/10/20	43	24.19	54	24.26	24.55	-11	2,164	-0.51%
2023/10/19	24	21.51	30	21.68	22.35	-6	1,449	-0.41%
2023/10/18	4	20.11	11	20.25	20.35	-7	972	-0.72%
2023/10/13	0	0.00	1	18.20	18.30	-1	756	-0.13%
2023/10/11	1	17.85	0	0.00	17.75	1	762	0.13%
2023/10/05	0	0.00	1	18.20	18.20	-1	777	-0.13%
2023/10/04	1	17.80	0	0.00	17.85	1	779	0.13%
2023/10/03	0	0.00	1	18.40	18.10	-1	780	-0.13%
2023/09/27	12	17.57	5	17.80	17.50	7	791	0.88%
2023/09/26	8	18.20	0	17.95	17.80	8	794	1.01%
2023/09/25	10	18.22	0	0.00	18.30	10	798	1.25%
2023/09/21	1	18.15	0	0.00	18.05	1	806	0.12%
2023/09/20	0	0.00	1	18.50	18.45	-1	802	-0.12%
2023/09/18	0	0.00	1	18.95	18.75	-1	835	-0.12%
2023/08/30	1	18.00	1	18.05	18.05	0	833	0.00%
2023/08/14	0	17.15	0	17.10	16.80	0	1,082	0.00%
2023/08/04	1	18.65	0	0.00	18.65	1	1,069	0.09%
2023/08/01	0	0.00	8	19.45	19.35	-8	1,072	-0.75%
2023/07/31	8	19.21	0	0.00	18.95	8	1,049	0.76%
2023/07/25	0	0.00	1	18.20	18.35	-1	1,024	-0.10%
2023/07/19	0	18.85	0	0.00	18.85	0	1,035	0.00%
2023/07/18	6	19.21	6	20.03	19.10	0	1,043	0.00%
2023/07/17	2	18.80	0	0.00	18.65	2	995	0.20%
2023/07/04	0	0.00	9	19.44	19.40	-9	1,025	-0.88%
2023/07/03	0	0.00	7	19.36	19.25	-7	1,025	-0.68%
2023/06/30	3	18.90	0	0.00	19.10	3	1,021	0.29%
2023/06/29	9	18.90	0	0.00	18.95	9	1,032	0.87%
2023/06/28	4	18.90	0	0.00	18.85	4	1,032	0.39%
2023/06/26	1	19.25	0	0.00	19.05	1	1,027	0.10%
2023/06/16	1	19.85	1	19.75	19.70	0	1,034	0.00%
2023/06/15	1	19.90	2	20.00	19.95	-1	1,031	-0.10%
2023/06/14	0	0.00	3	19.90	19.90	-3	1,027	-0.29%
2023/06/01	1	19.75	0	0.00	19.85	1	1,066	0.09%
2023/05/26	0.2	19.50	0	0.00	19.35	0.2	998	0.02%
2023/05/25	2	19.48	0	0.00	19.45	2	990	0.20%
2023/05/23	0	0.00	8	20.18	20.55	-8	859	-0.93%
2023/05/22	0	0.00	2	18.65	18.70	-2	799	-0.25%
2023/05/10	0	18.85	0	0.00	18.70	0	864	0.00%
2023/05/08	1.1	19.68	0	0.00	19.30	1.1	877	0.13%
2023/05/04	1	19.35	5	19.35	19.45	-4	1,144	-0.35%
2023/05/03	0.1	19.65	0	0.00	19.40	0.1	1,145	0.01%
2023/04/27	0	0.00	7	19.40	19.50	-7	1,156	-0.61%
2023/04/25	0.1	19.20	0	0.00	19.15	0.1	1,144	0.01%
2023/04/07	3	21.05	0	0.00	21.10	3	1,047	0.29%
2023/03/31	0	0.00	3	21.60	21.60	-3	1,038	-0.29%
2023/03/30	0	0.00	3	21.70	21.80	-3	1,050	-0.29%
2023/03/28	0	0.00	1	21.10	21.10	-1	1,048	-0.10%
2023/03/22	0	0.00	7	21.56	21.45	-7	1,054	-0.66%
2023/03/21	0	0.00	4	21.25	21.25	-4	1,045	-0.38%
2023/03/09	0	0.00	1	22.00	22.00	-1	1,039	-0.10%
2023/03/08	1	21.90	0	0.00	22.25	1	1,044	0.10%
2023/02/20	0	0.00	7	22.46	22.60	-7	1,076	-0.65%
2023/02/16	0	0.00	1	21.85	21.90	-1	1,083	-0.09%
2023/02/10	1	22.50	0	0.00	21.90	1	1,088	0.09%
2023/02/09	0	0.00	4	22.79	22.50	-4	1,077	-0.37%
2023/02/08	0	0.00	5	22.70	22.70	-5	1,067	-0.47%
2023/02/06	1	22.90	0	0.00	22.65	1	1,019	0.10%
2023/02/03	20	22.99	0	0.00	23.05	20	998	2.00%
2023/02/02	4	23.54	2	22.78	23.25	2	890	0.22%
2023/01/31	1	21.45	0	0.00	21.50	1	743	0.13%
2023/01/30	1	21.00	0	0.00	21.00	1	737	0.14%
2022/12/28	0	0.00	1	21.20	21.00	-1	832	-0.12%
2022/12/23	0	0.00	4	21.10	21.10	-4	854	-0.47%
2022/12/22	0	0.00	2	21.10	21.05	-2	861	-0.23%
2022/12/20	1	19.95	0	0.00	20.00	1	886	0.11%
2022/12/16	2	21.48	0	0.00	21.30	2	901	0.22%
2022/12/14	0	0.00	5	21.99	22.35	-5	899	-0.56%
2022/12/12	0	0.00	5	21.82	21.80	-5	890	-0.56%
2022/12/09	0	0.00	3	21.55	21.65	-3	879	-0.34%
2022/12/06	0	0.00	2	21.85	21.45	-2	881	-0.23%
2022/12/05	0	0.00	4	22.15	22.05	-4	882	-0.45%
2022/12/02	0	0.00	4	21.91	22.05	-4	875	-0.46%
2022/11/30	0	0.00	1	21.40	21.50	-1	885	-0.11%
2022/11/29	0	0.00	3	20.80	20.90	-3	891	-0.34%
2022/11/28	0	0.00	3	20.85	20.95	-3	893	-0.34%
2022/11/25	0	0.00	8	20.60	20.55	-8	907	-0.88%
2022/11/16	0	19.50	1	20.10	20.10	-1	922	-0.11%
2022/11/14	0	0.00	8	19.45	19.45	-8	932	-0.86%
2022/11/10	0	0.00	2	19.15	19.25	-2	948	-0.21%
2022/11/03	1	18.70	0	0.00	18.70	1	1,058	0.09%
2022/11/02	0	0.00	1	18.70	18.50	-1	1,061	-0.09%
2022/11/01	0	18.35	2	18.25	18.25	-2	1,068	-0.19%
2022/10/31	0	0.00	2	18.00	17.95	-2	1,077	-0.19%
2022/10/28	8	17.55	0	0.00	17.35	8	1,077	0.74%
2022/10/26	1	17.70	0	0.00	17.75	1	1,096	0.09%
2022/10/24	0	0.00	1	18.20	17.90	-1	1,107	-0.09%
2022/10/17	0	0.00	3	17.85	18.20	-3	1,176	-0.25%
2022/10/12	0	0.00	14	18.84	18.80	-14	1,319	-1.06%
2022/09/29	0	0.00	2	19.70	19.55	-2	1,598	-0.13%
2022/09/22	1	21.30	0	0.00	21.90	1	1,629	0.06%
2022/09/20	0	0.00	1	22.30	22.10	-1	1,628	-0.06%
2022/09/19	1	22.05	0	0.00	22.10	1	1,637	0.06%
2022/09/16	1	22.75	0	0.00	22.65	1	1,636	0.06%
2022/09/07	0	0.00	4	22.70	22.70	-4	1,685	-0.24%
2022/09/06	4	23.30	4	23.00	23.00	0	1,685	0.00%
2022/09/05	3	23.90	5	23.79	23.70	-2	1,677	-0.12%
2022/09/02	2	24.80	16	24.80	24.80	-14	1,675	-0.84%
2022/09/01	3	24.80	3	24.60	24.60	0	1,684	0.00%
2022/08/30	4	24.88	0	0.00	25.05	4	1,690	0.24%
2022/08/29	3	24.78	3	24.75	24.75	0	1,690	0.00%
2022/08/26	0	0.00	50	25.95	25.65	-50	1,690	-2.96%
2022/08/25	54	26.16	0	0.00	25.80	54	1,683	3.21%
2022/08/23	4	24.69	2	24.98	24.95	2	1,655	0.12%
2022/08/22	2	25.25	0	0.00	24.80	2	1,658	0.12%
2022/08/19	4	25.63	0	0.00	25.45	4	1,650	0.24%
2022/08/18	5	25.42	0	0.00	25.80	5	1,647	0.30%
2022/08/17	0	0.00	0	25.40	25.60	0	1,651	0.00%
2022/08/16	0	0.00	0	25.50	25.15	0	1,649	0.00%
2022/08/15	2	25.38	2	25.48	25.30	0	1,632	0.00%
2022/08/05	0	0.00	10	24.15	24.35	-10	1,640	-0.61%
2022/08/01	1	24.45	6	24.55	24.55	-5	1,664	-0.30%
2022/07/28	0	0.00	1	24.55	24.50	-1	1,707	-0.06%
2022/07/27	0	0.00	6	24.45	24.45	-6	1,703	-0.35%
2022/07/26	1	23.95	0	0.00	23.95	1	1,701	0.06%
2022/07/25	0	0.00	5	24.65	24.65	-5	1,702	-0.29%
2022/07/22	5	25.04	0	0.00	24.80	5	1,716	0.29%
2022/07/21	1	24.95	0	0.00	25.05	1	1,768	0.06%
2022/07/20	1	25.10	0	0.00	24.50	1	1,738	0.06%
2022/07/19	18	24.48	11	24.34	24.30	7	1,685	0.42%
2022/07/18	41	25.32	21	24.95	24.95	20	1,672	1.20%
2022/07/15	0	0.00	5	25.40	25.40	-5	1,464	-0.34%
2022/07/14	0	0.00	2	22.68	23.10	-2	1,460	-0.14%
2022/07/13	1	22.70	6	22.71	22.65	-5	1,484	-0.34%
2022/07/12	11	21.95	0	0.00	21.95	11	1,517	0.73%
2022/07/07	0	0.00	8	21.84	22.70	-8	1,549	-0.52%
2022/07/06	5	21.94	1	22.35	21.45	4	1,553	0.26%
2022/07/04	0	0.00	3	22.55	22.25	-3	1,575	-0.19%
2022/07/01	0	0.00	4	22.33	21.80	-4	1,588	-0.25%
2022/06/30	1	24.20	0	0.00	22.95	1	1,592	0.06%
2022/06/29	2	24.33	1	24.50	24.40	1	1,585	0.06%
2022/06/27	0	0.00	1	25.50	25.40	-1	1,677	-0.06%
2022/06/22	1	24.45	0	0.00	24.45	1	1,912	0.05%
2022/06/21	0	0.00	1	25.20	25.75	-1	1,965	-0.05%
2022/06/20	6	24.80	2	25.00	24.30	4	2,094	0.19%
2022/06/17	3	25.72	1	25.55	25.40	2	2,116	0.09%
2022/06/16	1	26.90	2	26.53	26.00	-1	2,222	-0.04%
2022/06/15	1	26.90	0	0.00	26.85	1	2,269	0.04%
2022/06/14	0	0.00	1	26.65	27.25	-1	2,351	-0.04%
2022/06/13	1	27.15	0	0.00	27.05	1	2,387	0.04%
2022/06/10	1	28.70	0	0.00	28.35	1	2,424	0.04%
2022/06/08	0	0.00	1	29.45	29.30	-1	2,481	-0.04%
2022/06/06	1	28.85	0	0.00	28.90	1	2,540	0.04%
2022/05/30	1	29.15	1	29.30	29.10	0	2,686	0.00%
2022/05/25	1	29.50	1	29.60	29.45	0	2,803	0.00%
2022/05/23	0	0.00	0.3	29.50	29.45	-0.3	2,895	-0.01%
2022/05/19	0	0.00	1	28.80	29.45	-1	3,016	-0.03%
2022/05/18	0.3	29.05	0	0.00	29.00	0.3	3,096	0.01%
2022/05/12	1	27.50	2	27.38	26.80	-1	4,057	-0.02%
2022/05/04	1	26.95	0	0.00	27.15	1	4,827	0.02%
2022/04/28	0	26.65	2	26.50	26.45	-2	5,461	-0.04%
2022/04/27	1	24.20	0	0.00	26.00	1	5,861	0.02%
2022/04/25	4	26.83	3	27.05	27.00	1	5,982	0.02%
2022/04/22	0	0.00	1	28.85	28.60	-1	6,040	-0.02%
2022/04/21	1	29.60	0	0.00	29.55	1	6,135	0.02%
2022/04/18	0	29.70	1	29.30	29.25	-1	6,768	-0.01%
2022/04/15	1	30.20	5	29.90	29.90	-4	6,927	-0.06%
2022/04/14	14	31.18	0	0.00	30.95	14	7,199	0.19%
2022/04/13	0	0.00	1	31.60	31.60	-1	7,407	-0.01%
2022/04/12	1	31.00	0	0.00	30.90	1	7,741	0.01%
2022/04/11	2	31.78	0	0.00	31.05	2	8,090	0.02%
2022/04/08	0	0.00	1	32.45	32.90	-1	8,425	-0.01%
2022/04/07	5	32.16	0	0.00	32.00	5	8,957	0.06%
2022/04/06	2	32.98	0	0.00	33.15	2	10,620	0.02%
2022/03/30	2	34.18	2	34.58	34.05	0	13,834	0.00%
2022/03/29	6	33.88	0	0.00	33.50	6	14,102	0.04%
2022/03/28	0	0.00	2	35.10	35.00	-2	14,709	-0.01%
2022/03/25	3	34.23	0	0.00	34.40	3	15,730	0.02%
2022/03/24	2	34.75	1	34.60	34.60	1	16,371	0.01%
2022/03/23	0	0.00	6	35.07	34.95	-6	16,647	-0.04%
2022/03/22	1	34.15	0	0.00	34.05	1	16,885	0.01%
2022/03/21	4	34.53	2	33.70	33.70	2	16,884	0.01%
2022/03/18	0	0.00	3	34.00	34.10	-3	16,919	-0.02%
2022/03/17	0	0.00	7	33.29	33.50	-7	16,932	-0.04%
2022/03/16	0	0.00	1	32.35	31.65	-1	16,926	-0.01%
2022/03/15	3	31.60	0	0.00	31.20	3	17,022	0.02%
2022/03/14	1	32.30	1	33.50	33.15	0	17,084	0.00%
2022/03/11	0	0.00	2	32.93	32.75	-2	17,156	-0.01%
2022/03/10	0	0.00	7	32.47	32.70	-7	17,224	-0.04%
2022/03/09	0	0.00	1	31.25	31.55	-1	17,392	-0.01%
2022/03/08	1	30.25	0	0.00	30.20	1	17,524	0.01%
2022/03/07	3	31.15	2	31.15	31.00	1	17,583	0.01%
2022/03/01	0	0.00	6	32.56	33.20	-6	18,097	-0.03%
2022/02/25	0	31.65	1	32.20	31.60	-1	18,323	-0.01%
2022/02/24	4	31.55	0	0.00	30.75	4	18,735	0.02%
2022/02/22	3	32.50	5	32.45	32.30	-2	19,718	-0.01%
2022/02/21	2	33.45	0	0.00	33.55	2	21,091	0.01%
2022/02/18	2	34.13	3	34.23	34.05	-1	22,449	0.00%
2022/02/17	15	34.48	0	0.00	33.75	15	23,092	0.06%
2022/02/16	40	34.82	10	34.96	35.00	30	23,287	0.13%
2022/02/15	68	35.10	3	35.22	34.90	65	23,019	0.28%
2022/02/14	9	38.68	9	38.58	38.75	0	22,629	0.00%
2022/02/11	1	38.40	14	39.49	39.80	-13	22,499	-0.06%
2022/02/10	7	38.35	10	38.67	38.40	-3	22,273	-0.01%
2022/02/09	4	38.13	13	38.57	38.80	-9	22,115	-0.04%
2022/02/08	0	0.00	3	36.92	37.30	-3	21,923	-0.01%
2022/02/07	1	35.00	0	0.00	36.05	1	21,854	0.00%
2022/01/26	3	34.72	0	0.00	34.70	3	21,781	0.01%
2022/01/25	4	36.00	2	35.50	35.50	2	21,700	0.01%
2022/01/24	13	36.06	8	36.34	36.30	5	21,606	0.02%
2022/01/21	20	39.21	8	38.36	37.80	12	21,502	0.06%
2022/01/20	1	37.80	13	39.58	40.35	-12	21,161	-0.06%
2022/01/19	2	36.80	6	37.29	37.85	-4	20,752	-0.02%
2022/01/14	1	36.00	1	35.95	35.95	0	20,443	0.00%
2022/01/13	1	37.00	1	36.60	37.10	0	20,335	0.00%
2022/01/12	1	37.30	13	37.55	37.45	-12	20,214	-0.06%
2022/01/11	16	38.92	20	39.88	37.55	-4	20,073	-0.02%
2022/01/10	2	38.35	5	37.50	38.45	-3	19,660	-0.02%
2022/01/07	16	38.70	1	37.35	37.35	15	19,465	0.08%
2022/01/06	2.4	39.08	4	39.58	39.50	-1.6	19,166	-0.01%
2022/01/05	31	40.15	19	39.74	39.50	12	18,951	0.06%
2022/01/04	11	40.63	9	40.46	40.25	2	18,610	0.01%
2022/01/03	5	41.65	3	41.75	41.15	2	18,251	0.01%
2021/12/30	10	41.32	8.2	41.75	41.95	1.8	17,911	0.01%
2021/12/29	22	42.72	31	42.96	42.10	-9	17,373	-0.05%
2021/12/28	66	42.30	64.2	41.57	40.50	1.8	15,699	0.01%
2021/12/27	22	40.30	41.4	41.31	42.70	-19.4	14,005	-0.14%
2021/12/24	20	39.43	13	39.36	38.85	7	13,294	0.05%
2021/12/23	23	38.45	3.2	38.22	37.80	19.8	12,482	0.16%
2021/12/22	31.2	38.80	32	38.14	38.50	-0.8	12,182	-0.01%
2021/12/21	31	37.50	38	38.01	38.45	-7	11,477	-0.06%
2021/12/20	15	36.12	15	36.27	36.05	0	10,414	0.00%
2021/12/17	14	34.08	4	34.79	33.65	10	9,733	0.10%
2021/12/16	5	34.82	7	35.01	36.05	-2	9,412	-0.02%
2021/12/14	1	32.65	6	31.90	32.30	-5	9,050	-0.06%
2021/12/13	0	0.00	3	33.92	34.20	-3	8,968	-0.03%
2021/12/10	2	33.58	0	0.00	33.30	2	8,917	0.02%
2021/12/09	0	0.00	1	34.95	34.50	-1	8,842	-0.01%
2021/12/08	0	0.00	1	33.45	33.95	-1	8,733	-0.01%
2021/12/07	4	33.00	2	32.63	32.60	2	8,647	0.02%
2021/12/06	1	33.65	1	33.40	33.40	0	8,549	0.00%
2021/12/02	4	33.78	4	33.55	33.55	0	8,302	0.00%
2021/11/30	0	0.00	6	34.02	33.90	-6	8,102	-0.07%
2021/11/29	2	33.23	5	33.29	33.10	-3	8,091	-0.04%
2021/11/26	10	33.92	17	33.28	32.85	-7	7,950	-0.09%
2021/11/25	3	35.35	103	35.14	34.80	-100	7,753	-1.29%	大賣/
2021/11/24	4	34.85	155	35.54	35.90	-151	7,591	-1.99%	大賣/鉅額交易
2021/11/23	8	35.86	117	36.67	34.95	-109	7,330	-1.49%	大賣/鉅額交易
2021/11/22	16	38.53	1	39.20	38.80	15	6,895	0.22%
2021/11/19	92	38.62	18	38.47	39.20	74	6,507	1.14%
2021/11/18	315.1	39.83	41	39.18	38.50	274.1	5,837	4.69%	大買/鉅額交易
2021/11/17	126	36.29	162	36.29	37.60	-36	4,400	-0.82%	大買/大賣/
2021/11/16	67	34.17	7.3	34.19	34.20	59.7	3,005	1.99%
2021/11/15	0	0.00	5	31.01	31.10	-5	2,274	-0.22%
2021/11/12	9	29.25	9	28.90	28.75	0	1,980	0.00%
2021/11/08	10	27.40	0	0.00	27.75	10	2,136	0.47%
2021/11/05	4	27.80	0	0.00	27.50	4	2,181	0.18%
2021/11/04	0	0.00	1	27.80	27.85	-1	2,219	-0.05%
2021/11/03	0	0.00	4	27.10	27.50	-4	2,245	-0.18%
2021/10/29	0	0.00	5	28.60	28.45	-5	2,317	-0.22%
2021/10/28	0	0.00	3	27.70	27.40	-3	2,345	-0.13%
2021/10/27	0	27.10	0	0.00	27.15	0	2,349	0.00%
2021/10/26	0	0.00	1	26.95	26.45	-1	2,400	-0.04%
2021/10/25	1	26.45	0	0.00	26.50	1	2,419	0.04%
2021/10/20	0	0.00	1	25.90	25.90	-1	2,822	-0.04%
2021/10/19	0	0.00	1	25.95	25.90	-1	3,176	-0.03%
2021/10/06	0	0.00	3	24.20	23.70	-3	5,063	-0.06%
2021/10/04	2	24.10	2	24.43	23.50	0	5,255	0.00%
2021/09/30	5	25.85	0	0.00	25.95	5	5,252	0.10%
2021/09/29	1	25.45	0	0.00	25.50	1	5,263	0.02%
2021/09/28	1	26.65	0	0.00	26.50	1	5,300	0.02%
2021/09/17	1	27.35	0	0.00	27.35	1	5,323	0.02%
2021/09/15	1	28.30	0	0.00	28.15	1	5,410	0.02%
2021/09/13	2	29.53	1	29.80	29.30	1	5,467	0.02%
2021/09/10	0	0.00	10	30.25	30.25	-10	5,451	-0.18%
2021/09/06	0	29.50	0	0.00	29.10	0	5,416	0.00%
2021/09/03	0	0.00	2	30.20	30.25	-2	5,398	-0.04%
2021/09/02	0	0.00	12	30.28	30.15	-12	5,393	-0.22%
2021/08/23	0	27.05	0	0.00	27.05	0	5,400	0.00%
2021/08/17	2	27.20	0	0.00	26.55	2	5,404	0.04%
2021/08/12	0	0.00	3	29.35	29.35	-3	5,205	-0.06%
2021/08/11	0	0.00	2	29.20	28.30	-2	5,234	-0.04%
2021/08/09	0	0.00	2	29.95	29.60	-2	5,237	-0.04%
2021/08/06	0	0.00	10	30.75	30.65	-10	5,251	-0.19%
2021/08/03	0	0.00	2	30.90	30.70	-2	5,392	-0.04%
2021/08/02	14	29.74	0	0.00	29.70	14	5,327	0.26%
2021/07/29	1	29.45	0	0.00	29.45	1	5,364	0.02%
2021/07/28	2	29.65	0	0.00	29.05	2	5,426	0.04%
2021/07/27	6	31.78	0	0.00	30.40	6	5,510	0.11%
2021/07/26	1	33.10	10	32.30	31.95	-9	5,751	-0.16%
2021/07/23	0	0.00	3	32.12	32.75	-3	5,687	-0.05%
2021/07/22	23	31.59	14	31.45	32.15	9	5,445	0.17%
2021/07/21	3	30.33	3	30.62	29.85	0	5,087	0.00%
2021/07/20	5	28.75	0	0.00	28.60	5	4,914	0.10%
2021/07/19	0	0.00	2	29.10	29.00	-2	4,937	-0.04%
2021/07/16	2	29.90	8	29.38	29.55	-6	4,978	-0.12%
2021/07/15	29.2	31.40	12	32.75	29.75	17.2	5,020	0.34%
2021/07/14	0	0.00	6	29.60	31.00	-6	4,303	-0.14%
2021/07/13	10	30.06	0	0.00	29.20	10	4,212	0.24%
2021/07/12	0.1	30.00	0	0.00	30.00	0.1	4,084	0.00%
2021/07/08	1	28.20	1	28.25	28.15	0	3,980	0.00%
2021/07/07	1	28.20	0	0.00	27.90	1	4,011	0.02%
2021/07/06	9	28.09	0	0.00	27.95	9	4,063	0.22%
2021/07/02	0	0.00	2	27.65	27.65	-2	4,392	-0.05%
2021/07/01	6	27.77	4	28.10	27.10	2	4,503	0.04%
2021/06/30	1	27.35	2	27.65	27.45	-1	4,548	-0.02%
2021/06/29	1	27.60	0	0.00	27.40	1	4,592	0.02%
2021/06/28	0	0.00	5	27.62	28.00	-5	4,656	-0.11%
2021/06/25	1	28.05	3	28.12	28.00	-2	4,653	-0.04%
2021/06/24	2	28.25	3	27.90	28.50	-1	4,636	-0.02%
2021/06/23	0	0.00	3	27.52	27.70	-3	4,510	-0.07%
2021/06/22	1	26.60	0	0.00	26.25	1	4,483	0.02%
2021/06/21	3	26.80	2	27.00	26.20	1	4,503	0.02%
2021/06/17	1	26.80	3	27.25	27.50	-2	4,659	-0.04%
2021/06/16	3	26.93	0	0.00	26.75	3	4,700	0.06%
2021/06/15	4	27.43	0	0.00	27.55	4	4,734	0.08%
2021/06/11	0	0.00	3	27.40	27.30	-3	4,847	-0.06%
2021/06/10	0	0.00	3	27.43	27.55	-3	5,292	-0.06%
2021/06/07	0	0.00	1	26.40	26.40	-1	5,427	-0.02%
2021/06/04	1	26.30	0	0.00	26.30	1	5,450	0.02%
2021/06/02	1	27.25	5	27.89	26.90	-4	5,431	-0.07%
2021/06/01	1	27.25	1	27.60	27.30	0	5,540	0.00%
2021/05/31	0	26.60	0	0.00	26.50	0	5,655	0.00%
2021/05/21	1	23.55	1	23.90	24.05	0	5,712	0.00%
2021/05/13	2	22.90	0	0.00	22.95	2	5,788	0.03%
2021/05/11	4	26.24	6	25.82	25.50	-2	5,694	-0.04%
2021/05/10	0	0.00	5	28.80	27.75	-5	5,618	-0.09%
2021/05/07	5	28.40	1	28.60	28.70	4	5,622	0.07%
2021/05/06	3	27.60	4	28.55	27.60	-1	5,592	-0.02%
2021/05/05	4	28.00	7	29.35	28.00	-3	5,559	-0.05%
2021/05/04	4	29.00	10	30.50	28.95	-6	5,481	-0.11%
2021/05/03	16	34.75	2	32.60	31.50	14	5,347	0.26%
2021/04/29	0	0.00	56.8	34.92	35.00	-56.8	5,012	-1.13%
2021/04/26	1	32.10	2	31.45	31.50	-1	4,819	-0.02%
2021/04/23	1	30.15	0	0.00	31.45	1	4,781	0.02%
2021/04/22	1	30.50	1	31.95	30.20	0	4,736	0.00%
2021/04/21	3	31.72	0	31.75	31.75	3	4,716	0.06%
2021/04/20	0	0.00	3	30.58	30.85	-3	4,625	-0.06%
2021/04/19	4	29.98	6	29.90	30.00	-2	4,658	-0.04%
2021/04/15	14	29.76	1	30.15	30.45	13	4,835	0.27%
2021/04/14	1	29.85	17	28.70	29.75	-16	4,875	-0.33%
2021/04/13	2	31.20	10	31.48	30.65	-8	4,971	-0.16%
2021/04/09	1	31.75	0	0.00	31.45	1	5,308	0.02%
2021/04/08	4	32.20	11	32.10	32.50	-7	5,258	-0.13%
2021/04/06	0	0.00	3	30.83	30.80	-3	4,980	-0.06%
2021/04/01	1	30.45	1	30.55	30.55	0	5,039	0.00%
2021/03/31	1	30.50	2	30.18	30.25	-1	5,029	-0.02%
2021/03/29	1	29.55	0	0.00	29.50	1	5,081	0.02%
2021/03/25	2	29.78	1	29.60	29.40	1	5,195	0.02%
2021/03/24	1	29.80	0	0.00	29.55	1	5,198	0.02%
2021/03/23	1	29.85	0	0.00	29.80	1	5,216	0.02%
2021/03/22	1	30.60	1	30.45	30.75	0	5,186	0.00%
2021/03/19	3	29.53	2	30.20	30.15	1	5,115	0.02%
2021/03/18	0	0.00	3	29.93	29.95	-3	5,102	-0.06%
2021/03/17	2	30.45	10	30.14	29.85	-8	5,176	-0.15%
2021/03/16	8	32.03	4	31.85	31.05	4	5,162	0.08%
2021/03/11	5	27.79	2	27.75	27.70	3	5,136	0.06%
2021/03/10	20	27.20	11	27.18	27.25	9	5,216	0.17%
2021/03/09	2	27.05	1	27.05	26.75	1	5,271	0.02%
2021/03/05	5	28.68	2	28.95	28.50	3	5,581	0.05%
2021/03/04	13	27.85	2	28.45	28.60	11	5,586	0.20%
2021/03/03	14	27.75	7	27.79	27.85	7	5,597	0.13%
2021/03/02	0	0.00	2	28.75	28.35	-2	5,806	-0.03%
2021/02/23	7	29.09	0	0.00	29.00	7	9,073	0.08%
2021/02/22	0	0.00	0.1	28.75	28.90	-0.1	9,334	0.00%
2021/02/19	20	29.05	3	29.02	29.15	17	9,409	0.18%
2021/02/18	12	29.83	0	0.00	29.95	12	9,480	0.13%
2021/02/05	2	27.10	0	0.00	26.90	2	9,352	0.02%
2021/01/29	0	0.00	6	25.55	25.65	-6	9,685	-0.06%
2021/01/21	6	27.75	0	0.00	26.90	6	10,427	0.06%
2021/01/19	2	28.73	2	28.60	28.30	0	11,098	0.00%
2021/01/12	2	28.90	2	28.90	28.35	0	12,580	0.00%
2021/01/11	0	0.00	1	29.10	29.10	-1	12,496	-0.01%
2021/01/06	9	31.07	0	0.00	30.40	9	12,229	0.07%
2021/01/05	3	32.30	0	0.00	32.35	3	12,069	0.02%
2021/01/04	4	32.88	7	32.90	33.50	-3	12,059	-0.02%
2020/12/24	0	0.00	1	31.55	31.30	-1	11,481	-0.01%
2020/12/23	3	31.25	10.1	30.55	31.10	-7.1	11,414	-0.06%
2020/12/22	0	0.00	11	30.91	30.00	-11	11,371	-0.10%
2020/12/21	1	30.45	15	29.10	30.50	-14	11,318	-0.12%
2020/12/17	0	0.00	3	30.38	30.40	-3	11,232	-0.03%
2020/12/14	0	0.00	3	31.30	31.10	-3	11,158	-0.03%
2020/12/11	5	30.64	36	31.10	30.75	-31	11,187	-0.28%
2020/12/09	4	32.35	2	32.28	32.25	2	11,269	0.02%
2020/12/08	7	32.21	13	32.11	32.35	-6	11,115	-0.05%
2020/12/03	1	30.85	0	0.00	30.70	1	10,603	0.01%
2020/12/02	3	31.40	0	0.00	31.00	3	10,529	0.03%
2020/12/01	10	31.39	18.2	31.94	32.30	-8.2	10,377	-0.08%
2020/11/30	3	30.98	0	0.00	30.80	3	10,174	0.03%
2020/11/27	3	31.08	5	31.60	31.60	-2	10,085	-0.02%
2020/11/26	6	31.81	1	31.65	31.60	5	9,960	0.05%
2020/11/25	61	32.92	11.1	32.51	32.90	49.9	9,749	0.51%
2020/11/24	23	33.22	6	35.00	32.35	17	9,307	0.18%
2020/11/23	86	35.69	97.7	35.84	34.45	-11.7	8,807	-0.13%
2020/11/20	21	34.25	48	34.20	34.25	-27	7,540	-0.36%
2020/11/19	7	29.81	17	31.91	32.05	-10	6,443	-0.16%
2020/11/18	0	0.00	2	29.13	29.15	-2	6,167	-0.03%
2020/11/16	0	0.00	3	28.00	28.10	-3	6,065	-0.05%
2020/11/12	2	28.50	4	27.95	27.65	-2	6,186	-0.03%
2020/11/11	1	27.25	5	27.70	27.25	-4	6,147	-0.07%
2020/11/09	9	28.08	5	28.27	28.30	4	6,107	0.07%
2020/11/06	2	29.55	7	29.11	28.75	-5	6,048	-0.08%
2020/11/04	8	29.90	0	0.00	28.55	8	5,975	0.13%
2020/11/03	0	0.00	1	29.35	28.90	-1	5,809	-0.02%
2020/10/30	1	29.90	1	30.25	28.85	0	5,835	0.00%
2020/10/29	1	29.75	24	30.00	30.25	-23	5,724	-0.40%
2020/10/28	6	30.55	81	30.54	29.60	-75	5,549	-1.35%
2020/10/27	1	29.05	1	29.05	29.00	0	4,977	0.00%
2020/10/26	21	28.61	14	29.25	29.60	7	4,874	0.14%
2020/10/23	1	27.80	1	27.80	28.15	0	4,240	0.00%
2020/10/22	2	26.50	2	27.20	25.60	0	4,063	0.00%
2020/10/21	0	0.00	2	26.20	27.20	-2	4,189	-0.05%
2020/10/14	0	0.00	3	24.60	24.60	-3	4,898	-0.06%
2020/10/12	8	25.70	0	0.00	24.80	8	5,011	0.16%
2020/10/07	0	0.00	1	24.20	24.30	-1	4,939	-0.02%
2020/10/06	0.2	23.50	0	0.00	23.55	0.2	5,031	0.00%
2020/09/28	0	0.00	1	22.95	22.90	-1	6,380	-0.02%
2020/09/21	1	24.90	0	0.00	24.75	1	7,592	0.01%
2020/09/18	1	25.30	1	25.40	25.45	0	7,721	0.00%
2020/09/16	2	25.58	0	0.00	25.10	2	8,419	0.02%
2020/09/15	20	26.46	20	26.91	26.25	0	8,361	0.00%
2020/09/14	0	0.00	2	26.60	26.60	-2	8,192	-0.02%
2020/09/10	1	24.40	0	0.00	24.15	1	8,205	0.01%
2020/09/02	2	25.15	2	25.45	25.25	0	8,359	0.00%
2020/08/25	0	0.00	2	24.65	24.75	-2	8,569	-0.02%
2020/08/19	0	0.00	2	26.13	26.00	-2	8,427	-0.02%
2020/08/18	3	26.37	1	26.15	26.20	2	8,396	0.02%
2020/08/14	0	0.00	2	26.90	27.80	-2	8,243	-0.02%
2020/08/12	1	26.45	0	0.00	26.90	1	8,265	0.01%
2020/08/10	1	27.95	0	0.00	27.90	1	8,278	0.01%
2020/08/06	3	30.00	3	29.83	28.65	0	8,263	0.00%
2020/08/05	1	27.90	0	0.00	28.50	1	8,069	0.01%
2020/08/04	0	0.00	1	28.30	27.90	-1	8,049	-0.01%
2020/07/31	1	27.90	0	0.00	27.80	1	8,004	0.01%
2020/07/30	2	28.15	2	28.40	28.30	0	8,029	0.00%
2020/07/29	1	26.90	2	27.25	27.25	-1	7,957	-0.01%
2020/07/28	2	28.83	4	29.00	27.40	-2	7,841	-0.03%
2020/07/27	16	32.21	38	31.49	30.40	-22	7,617	-0.29%
2020/07/24	28	31.51	4	30.81	32.10	24	7,181	0.33%
2020/07/22	3	29.90	21	29.73	29.60	-18	6,567	-0.27%
2020/07/21	24	29.29	2	29.30	29.40	22	6,486	0.34%
2020/07/17	12	29.10	1	29.80	27.40	11	6,359	0.17%
2020/07/16	1	28.15	0	0.00	28.15	1	6,363	0.02%
2020/07/13	3.3	28.93	2	28.33	29.60	1.3	6,287	0.02%
2020/07/10	3	28.98	1	29.00	28.95	2	6,155	0.03%
2020/07/09	4	32.09	2.4	31.80	31.40	1.6	6,083	0.03%
2020/07/08	13.4	34.07	8	33.35	33.00	5.4	5,942	0.09%
2020/07/07	26	34.07	22.3	34.15	34.20	3.7	5,589	0.07%
2020/07/06	11	31.42	13.3	31.51	32.15	-2.3	4,892	-0.05%
2020/07/03	5	28.52	26	28.90	29.25	-21	4,582	-0.46%
2020/07/02	0	0.00	4.8	26.60	26.60	-4.8	4,051	-0.12%
2020/06/30	0.1	21.90	1	22.00	22.00	-0.9	3,806	-0.02%
2020/06/29	0	0.00	6	24.10	23.60	-6	3,652	-0.16%
2020/06/23	23	24.11	36	24.50	23.65	-13	3,383	-0.38%
2020/06/19	2	20.90	1	20.90	20.90	1	2,835	0.04%
2020/06/18	0	0.00	3	19.00	19.00	-3	2,799	-0.11%
2020/06/16	1	18.00	0	0.00	17.90	1	2,761	0.04%
2020/06/11	1	18.45	1	18.65	17.75	0	2,856	0.00%
2020/06/05	0	0.00	25	18.08	17.80	-25	3,493	-0.72%
2020/06/04	12	17.89	133	17.86	17.75	-121	3,498	-3.46%	大賣/鉅額交易
2020/06/03	18	17.90	19	18.09	17.95	-1	3,504	-0.03%
2020/06/02	33	18.00	2	17.85	18.00	31	3,450	0.90%
2020/06/01	144	17.10	22	17.63	18.10	122	3,347	3.64%	大買/鉅額交易
2020/05/28	0	0.00	2	17.25	16.65	-2	3,311	-0.06%
2020/05/21	0	0.00	20	17.12	17.00	-20	3,421	-0.58%
2020/05/20	4	17.24	2	17.40	17.05	2	3,413	0.06%
2020/05/19	1	16.90	1	16.70	17.00	0	3,382	0.00%
2020/05/18	11	17.31	2	17.43	16.80	9	3,366	0.27%
2020/05/13	0	0.00	5	16.60	17.05	-5	3,205	-0.16%
2020/05/06	1	16.40	2	16.80	16.25	-1	3,159	-0.03%
2020/04/24	1	14.90	0	0.00	14.65	1	3,181	0.03%
2020/04/21	7	14.60	0	0.00	14.45	7	3,198	0.22%
2020/04/15	0	0.00	1	14.20	14.40	-1	3,262	-0.03%
2020/04/14	0	14.20	0	0.00	14.25	0	3,270	0.00%
2020/04/01	3	12.65	0	0.00	12.70	3	3,142	0.10%
2020/03/31	0	0.00	3	12.42	12.35	-3	3,164	-0.09%
2020/03/24	5	11.72	0	0.00	11.95	5	3,159	0.16%
2020/03/23	0	0.00	4	11.45	11.20	-4	3,168	-0.13%
2020/03/20	0	12.35	0	0.00	12.35	0	3,270	0.00%
2020/03/18	7	13.26	1	13.50	12.80	6	3,202	0.19%
2020/03/17	4	13.63	4	13.48	13.10	0	3,214	0.00%
2020/03/16	0	0.00	4	14.75	14.30	-4	3,185	-0.13%
2020/03/13	1	15.75	0	0.00	15.80	1	3,098	0.03%
2020/03/12	0	0.00	1	18.30	17.50	-1	2,996	-0.03%
2020/03/11	2	18.40	9	18.81	18.20	-7	2,638	-0.27%
2020/03/06	0	0.00	0.5	17.90	18.05	-0.5	2,318	-0.02%
2020/03/03	1	17.65	0	0.00	17.45	1	2,253	0.04%
2020/02/26	0	0.00	1	18.40	17.75	-1	2,319	-0.04%
2020/02/25	0	0.00	1	17.55	18.00	-1	2,239	-0.04%
2020/02/19	1	17.55	6.7	17.41	17.45	-5.7	2,537	-0.23%
2020/02/18	1	17.25	24	17.00	17.15	-23	2,530	-0.91%
2020/02/14	0	0.00	7	16.70	16.70	-7	2,539	-0.28%
2020/02/10	0	0.00	1	16.10	16.10	-1	2,563	-0.04%
2020/02/05	2	16.50	1	16.30	16.20	1	2,852	0.04%
2020/01/30	5	16.61	2	16.48	16.40	3	3,109	0.10%
2020/01/20	0	0.00	2	18.28	18.20	-2	3,153	-0.06%
2020/01/16	1	18.20	0	0.00	18.20	1	3,353	0.03%
2020/01/15	0.4	18.00	0	0.00	18.05	0.4	3,567	0.01%
2020/01/14	0	0.00	1	18.30	18.60	-1	3,668	-0.03%
2020/01/13	1	17.85	0	0.00	17.90	1	3,796	0.03%
2020/01/10	35	17.92	12	17.75	17.80	23	4,358	0.53%
2019/12/17	1	19.20	1	19.30	19.20	0	9,449	0.00%
2019/12/16	5	18.25	0	0.00	18.20	5	9,362	0.05%
2019/11/25	2	19.55	0	0.00	19.50	2	10,826	0.02%
2019/11/22	0	0.00	3	18.85	18.75	-3	10,773	-0.03%
2019/11/18	0	0.00	1	19.20	19.40	-1	11,015	-0.01%
2019/11/07	0	0.00	2	18.10	17.85	-2	11,173	-0.02%
2019/11/06	1	18.30	0	0.00	18.30	1	11,229	0.01%
2019/11/05	0	0.00	10	20.10	18.90	-10	11,211	-0.09%
2019/11/04	10	21.25	6.7	20.59	20.75	3.3	11,288	0.03%
2019/10/23	1	12.70	0	0.00	12.75	1	11,215	0.01%
2019/10/22	10	12.85	0	0.00	12.60	10	11,234	0.09%
2019/10/21	1	13.00	0	0.00	12.85	1	11,267	0.01%
2019/10/18	3	13.42	1	13.65	13.40	2	11,359	0.02%
2019/10/17	5	13.47	1	13.70	13.55	4	11,532	0.03%
2019/10/16	1	13.65	1	13.75	13.60	0	11,948	0.00%
2019/10/15	2	13.60	5	13.55	13.55	-3	11,954	-0.03%
2019/10/14	25	14.29	2	14.28	13.60	23	12,085	0.19%
2019/10/09	2	14.30	2	14.10	14.30	0	12,259	0.00%
2019/10/08	1	14.25	1	14.15	14.10	0	12,546	0.00%
2019/10/07	327	14.70	2	14.58	14.30	325	12,384	2.62%	大買/鉅額交易
2019/10/04	2	13.80	3	13.93	14.00	-1	11,820	-0.01%
2019/10/03	2	13.83	12	13.79	13.70	-10	11,663	-0.09%
2019/10/02	2	13.75	2	13.50	14.00	0	11,503	0.00%
2019/10/01	2	13.68	1	14.00	13.50	1	11,294	0.01%
2019/09/27	0	0.00	250	13.64	13.45	-250	11,058	-2.26%	大賣/鉅額交易
2019/09/26	13	14.15	14	14.24	14.25	-1	10,717	-0.01%
2019/09/25	151	14.30	16	14.27	14.50	135	10,322	1.31%	大買/鉅額交易
2019/09/24	149	14.36	45	14.64	14.30	104	9,829	1.06%	大買/鉅額交易
2019/09/23	29	13.15	49	13.84	14.00	-20	8,719	-0.23%
2019/09/20	24	12.32	28	12.81	12.85	-4	7,590	-0.05%
2019/09/19	11	11.51	1	11.50	11.70	10	6,828	0.15%
2019/09/10	1	11.35	1	11.35	11.35	0	6,614	0.00%
2019/09/06	0	0.00	1	11.70	11.70	-1	6,571	-0.02%
2019/09/05	1	12.05	1	12.25	11.75	0	6,568	0.00%
2019/09/04	0	0.00	10	11.50	11.90	-10	6,586	-0.15%
2019/09/02	0	0.00	25	11.60	11.60	-25	6,438	-0.39%
2019/08/30	0	0.00	3	11.65	11.55	-3	6,404	-0.05%
2019/08/29	41	11.99	3	11.85	11.70	38	6,326	0.60%
2019/08/28	7.3	11.72	12	11.79	11.55	-4.7	5,999	-0.08%
2019/08/27	1	11.55	1	11.75	11.45	0	5,865	0.00%
2019/08/26	1	11.45	2	11.50	11.35	-1	5,777	-0.02%
2019/08/22	4	11.55	5	11.49	11.40	-1	5,660	-0.02%
2019/08/21	8	11.78	2	11.95	11.65	6	5,538	0.11%
2019/08/20	2	11.58	2	11.68	11.45	0	5,295	0.00%
2019/08/19	1	11.50	1	11.75	11.55	0	5,280	0.00%
2019/08/02	1	10.95	0	0.00	10.90	1	4,487	0.02%
2019/07/30	0	0.00	10	11.05	11.05	-10	4,383	-0.23%
2019/07/29	1	11.60	0	0.00	11.50	1	4,347	0.02%
2019/07/26	45	12.41	40	11.85	11.65	5	4,311	0.12%
2019/07/25	0	0.00	30	12.00	12.10	-30	4,237	-0.71%
2019/07/24	30	11.78	10	11.70	11.90	20	4,191	0.48%
2019/07/23	0	0.00	11	11.81	11.75	-11	4,095	-0.27%
2019/07/22	6	12.64	40	12.45	12.20	-34	3,954	-0.86%
2019/07/19	42	12.59	92	12.38	12.50	-50	3,741	-1.34%
2019/07/18	96	12.50	36	12.29	11.90	60	3,469	1.73%
2019/07/17	35	11.51	15	11.55	11.70	20	2,972	0.67%
2019/07/16	5	11.00	30	11.05	11.20	-25	2,851	-0.88%
2019/07/15	35	10.41	20	11.03	11.10	15	2,618	0.57%
2019/07/12	30	10.20	12	9.97	10.20	18	2,193	0.82%
2019/07/09	3	9.16	0	0.00	9.17	3	1,788	0.17%
2019/07/08	2	9.41	0	0.00	9.43	2	1,772	0.11%
2019/07/03	0	0.00	3	9.64	9.40	-3	1,737	-0.17%
2019/06/27	0	0.00	2	9.29	9.26	-2	1,747	-0.11%
2019/06/25	5	9.26	0	0.00	9.16	5	1,843	0.27%
2019/06/21	3	9.53	0	0.00	9.53	3	1,939	0.15%
2019/06/20	0	0.00	6	9.75	9.71	-6	2,043	-0.29%
2019/06/19	0	0.00	2	9.63	9.70	-2	2,240	-0.09%
2019/06/17	1	9.70	0	0.00	9.71	1	2,223	0.04%
2019/06/14	2	10.00	0	0.00	9.66	2	2,225	0.09%
2019/06/12	8	10.16	5	10.16	9.91	3	2,123	0.14%
2019/06/10	2	9.33	0	0.00	9.20	2	1,912	0.10%
2019/05/15	20	9.73	0	0.00	9.53	20	2,091	0.96%
2019/05/09	5	9.97	0	0.00	9.61	5	2,029	0.25%
2019/05/02	0	0.00	7	10.25	10.50	-7	1,889	-0.37%
2019/04/30	1	10.80	0	0.00	10.80	1	1,762	0.06%
2019/04/29	0	0.00	5	12.00	12.00	-5	1,723	-0.29%
2019/04/25	0	0.00	20	12.55	12.55	-20	1,706	-1.17%
2019/04/24	0	0.00	2	12.60	12.55	-2	1,703	-0.12%
2019/04/12	1	12.60	0	0.00	12.60	1	1,867	0.05%
2019/04/09	0	13.35	0	0.00	13.35	0	1,836	0.00%
2019/04/08	10	13.45	0	0.00	13.50	10	1,825	0.55%
2019/04/01	10	13.40	2	13.70	13.35	8	1,765	0.45%
2019/03/26	0	0.00	9	13.72	13.50	-9	1,579	-0.57%
2019/03/25	1	14.15	3	13.65	13.65	-2	1,506	-0.13%
2019/03/22	15	13.62	3	13.78	13.90	12	1,391	0.86%
2019/03/12	1	12.30	1	12.25	12.20	0	1,325	0.00%
2019/03/06	0	0.00	1	12.65	12.50	-1	1,371	-0.07%
2019/03/05	1	12.75	0	0.00	12.55	1	1,381	0.07%
2019/02/26	0	0.00	33	12.55	12.60	-33	1,351	-2.44%
2019/02/22	2	13.00	0	0.00	12.90	2	1,320	0.15%
2019/02/21	0	0.00	2	12.73	12.95	-2	1,247	-0.16%
2019/02/20	7	12.51	0	0.00	12.35	7	1,207	0.58%
2019/02/19	3	12.77	9	12.94	12.60	-6	1,182	-0.51%
2019/02/18	0	0.00	3	11.80	11.90	-3	1,063	-0.28%
2019/01/25	0	0.00	2	11.65	11.65	-2	1,079	-0.19%
2019/01/10	3	11.90	3	11.90	11.80	0	1,104	0.00%
2018/12/19	0	0.00	1	11.65	11.65	-1	900	-0.11%
2018/12/14	4	12.80	0	0.00	12.20	4	879	0.45%
2018/12/12	1	12.05	0	0.00	12.00	1	789	0.13%
2018/12/06	0	0.00	1	12.20	11.60	-1	729	-0.14%
2018/11/15	1	10.35	0	0.00	10.35	1	573	0.17%
2018/11/14	0	0.00	1	10.25	10.50	-1	567	-0.18%
2018/11/08	1	10.15	0	0.00	10.15	1	521	0.19%
2018/10/17	0	0.00	1	10.70	10.50	-1	552	-0.18%
2018/10/16	0	0.00	0	10.60	10.45	0	547	-0.01%
2018/09/12	0	0.00	4	11.60	11.65	-4	1,302	-0.31%
2018/09/07	0	0.00	1	12.60	12.50	-1	1,391	-0.07%
2018/08/23	0	0.00	1	13.20	13.20	-1	1,771	-0.06%
2018/08/22	2	13.38	0	0.00	13.20	2	1,821	0.11%
2018/08/21	0	0.00	2	13.15	13.15	-2	1,827	-0.11%
2018/08/17	1	13.20	0	0.00	13.10	1	1,847	0.05%
2018/08/14	0	0.00	5	13.10	13.25	-5	1,930	-0.26%
2018/08/13	0	0.00	1	13.60	13.55	-1	1,937	-0.05%
2018/08/10	2	14.15	2	14.50	14.15	0	1,923	0.00%
2018/07/18	0	0.00	5	14.45	14.30	-5	1,985	-0.25%
2018/07/13	4	14.78	0	0.00	14.70	4	1,946	0.21%
2018/07/06	1	14.75	0	0.00	14.95	1	1,934	0.05%
2018/07/04	0	0.00	5	16.20	16.05	-5	1,902	-0.26%
2018/07/03	5	16.58	0	0.00	16.40	5	1,914	0.26%
2018/07/02	5	16.40	0	0.00	16.45	5	1,871	0.27%
2018/06/27	19	16.97	2	16.30	16.40	17	1,795	0.95%
2018/06/26	0	0.00	1	16.70	16.70	-1	1,615	-0.06%
2018/06/19	0	0.00	1	15.50	15.50	-1	1,510	-0.07%
2018/06/12	0	0.00	2	16.10	16.10	-2	1,440	-0.14%
2018/06/11	0	0.00	2	15.88	16.10	-2	1,408	-0.14%
2018/06/08	2	15.40	1	15.40	15.35	1	1,349	0.07%
2018/06/06	0	0.00	2	15.40	15.70	-2	1,356	-0.15%
2018/06/04	1	15.05	0	0.00	15.05	1	1,320	0.08%
2018/06/01	0	0.00	1	14.90	14.75	-1	1,305	-0.08%
2018/05/31	1	14.70	0	0.00	14.70	1	1,299	0.08%
2018/05/23	1	14.55	0	0.00	14.65	1	1,264	0.08%
2018/05/14	0	0.00	5	14.25	14.25	-5	1,369	-0.37%
2018/05/04	0	0.00	0.1	13.75	13.75	-0.1	1,584	0.00%
2018/04/23	0	0.00	7	14.55	14.55	-7	2,421	-0.29%
2018/04/18	0	0.00	1	14.50	14.50	-1	2,425	-0.04%
2018/04/11	1	14.40	0	0.00	14.35	1	2,474	0.04%
2018/04/10	1	14.55	0	0.00	14.60	1	2,514	0.04%
2018/04/02	2	15.08	0	0.00	15.05	2	2,535	0.08%
2018/03/31	0	0.00	5	15.15	15.20	-5	2,544	-0.20%
2018/03/26	3	15.35	0	0.00	15.20	3	2,527	0.12%
2018/03/23	0	0.00	1.1	15.50	15.50	-1.1	2,535	-0.04%
2018/03/19	1	16.00	0	0.00	16.05	1	2,722	0.04%
2018/03/16	0	0.00	1	16.20	16.05	-1	2,714	-0.04%
2018/03/13	7	16.58	0	0.00	16.50	7	2,736	0.26%
2018/03/09	0	0.00	6	17.57	17.00	-6	2,732	-0.22%
2018/03/08	0	0.00	6	16.79	17.00	-6	2,705	-0.22%
2018/03/07	1	16.45	0	0.00	16.35	1	2,684	0.04%
2018/03/01	2	16.80	0	0.00	16.75	2	2,948	0.07%
2018/02/23	0	0.00	2	16.60	16.60	-2	3,066	-0.07%
2018/02/09	1	15.10	3	15.20	15.25	-2	3,413	-0.06%
2018/02/08	2	15.75	0	0.00	15.80	2	3,431	0.06%
2018/02/07	8	16.36	0	0.00	16.20	8	3,535	0.23%
2018/02/06	1	16.00	0	0.00	16.10	1	3,581	0.03%
2018/02/05	1	16.80	1	17.40	17.45	0	3,626	0.00%
2018/01/30	3	18.40	10	18.25	18.25	-7	4,157	-0.17%
2018/01/26	5	18.90	29	19.16	19.05	-24	4,072	-0.59%
2018/01/25	12	19.24	22	19.54	19.15	-10	4,038	-0.25%
2018/01/24	0	0.00	1	18.40	18.45	-1	3,810	-0.03%
2018/01/23	2	18.48	2	18.43	18.25	0	3,852	0.00%
2018/01/22	0	0.00	1	18.25	18.35	-1	3,878	-0.03%
2018/01/19	11	17.88	0	0.00	18.20	11	4,186	0.26%
2018/01/18	23	18.32	6	18.48	18.20	17	4,325	0.39%
2018/01/17	4	18.03	7	18.04	18.05	-3	4,223	-0.07%
2018/01/09	50	17.05	0	0.00	16.95	50	4,259	1.17%
2018/01/08	10	16.85	0	0.00	17.00	10	4,320	0.23%
2018/01/04	0	0.00	5	17.50	17.50	-5	4,645	-0.11%