揚智 (3041)-元大-員林券商分點個股進出

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
23.00
漲跌
▼0.35
漲幅
-1.50%
成交量
938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－元大-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林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
2024/05/03	0	0.00	3	23.15	23.00	-3	7,895	-0.04%
2024/04/30	3	23.00	0	0.00	23.00	3	7,987	0.04%
2024/04/26	6	22.03	0	0.00	21.90	6	8,044	0.07%
2024/04/22	0	21.90	5	21.70	20.80	-5	8,268	-0.06%
2024/04/19	0	0.00	1	21.90	21.90	-1	8,304	-0.01%
2024/04/16	2	21.40	1	21.45	21.80	1	8,464	0.01%
2024/04/15	0	0.00	2	22.80	22.60	-2	8,499	-0.02%
2024/04/12	5	23.45	0	0.00	23.45	5	8,551	0.06%
2024/04/11	8	23.33	0	0.00	23.40	8	8,614	0.09%
2024/04/09	9	23.27	9	23.35	23.35	0	8,670	0.00%
2024/04/08	2	23.50	0	0.00	23.45	2	8,678	0.02%
2024/04/02	1	23.80	0	0.00	23.75	1	8,885	0.01%
2024/04/01	1	24.05	1	24.25	24.05	0	9,086	0.00%
2024/03/29	3	23.70	8	23.79	23.60	-5	9,274	-0.05%
2024/03/27	8	24.32	0	0.00	23.90	8	9,453	0.08%
2024/03/26	1	24.35	2	24.45	24.40	-1	9,497	-0.01%
2024/03/25	1	24.45	0	0.00	24.25	1	9,530	0.01%
2024/03/22	0	0.00	2	24.05	24.50	-2	9,580	-0.02%
2024/03/21	18.1	23.98	15	24.00	25.00	3.1	9,671	0.03%
2024/03/20	3	22.48	15	22.57	23.35	-12	9,864	-0.12%
2024/03/19	19	21.28	14	20.99	21.25	5	9,797	0.05%
2024/03/18	0.1	22.05	0	0.00	22.05	0.1	9,594	0.00%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	1	27.80	1	27.40	27.20	0	10,309	0.00%
2024/03/12	1	28.30	1	28.30	28.30	0	11,489	0.00%
2024/03/08	1	29.35	0	0.00	28.55	1	12,203	0.01%
2024/03/07	1	29.20	0	0.00	29.25	1	12,354	0.01%
2024/03/06	11	30.05	3	30.33	30.00	8	13,096	0.06%
2024/03/05	2	30.63	2	30.75	30.40	0	13,174	0.00%
2024/03/04	5	31.80	2	31.75	31.45	3	13,213	0.02%
2024/03/01	6	31.71	4	31.51	31.35	2	13,341	0.01%
2024/02/29	4	31.31	3	31.47	31.20	1	13,444	0.01%
2024/02/27	0	0.00	19	32.04	31.40	-19	13,667	-0.14%
2024/02/26	4	31.74	1	31.20	32.10	3	14,115	0.02%
2024/02/23	14	32.21	24	32.60	31.45	-10	15,061	-0.07%
2024/02/22	27	32.26	176	33.61	32.25	-149	15,866	-0.94%	大賣/鉅額交易
2024/02/21	13	31.62	24	31.42	31.45	-11	15,756	-0.07%
2024/02/20	106	32.90	71	32.88	32.00	35	17,219	0.20%	大買/
2024/02/19	7	29.30	15	29.78	31.25	-8	16,445	-0.05%
2024/02/16	3	28.00	10	27.82	28.45	-7	16,329	-0.04%
2024/02/15	6	26.33	6	26.14	25.90	0	16,337	0.00%
2024/02/02	5	27.99	9	27.56	27.70	-4	16,637	-0.02%
2024/02/01	6.2	28.08	97	28.34	27.40	-90.8	16,723	-0.54%
2024/01/31	33.1	26.85	36	26.27	26.35	-2.9	16,598	-0.02%
2024/01/30	0	25.80	0.7	25.80	25.90	-0.7	16,630	0.00%
2024/01/29	1.8	26.52	1	26.80	26.45	0.8	16,548	0.00%
2024/01/26	2	27.50	0	0.00	27.10	2	16,496	0.01%
2024/01/25	1	27.26	0	0.00	27.25	1	16,521	0.01%
2024/01/24	3	27.97	3	27.92	27.85	0	16,540	0.00%
2024/01/23	24	27.67	72	28.43	27.80	-48	16,617	-0.29%
2024/01/22	1	27.45	1	27.55	27.45	0	16,603	0.00%
2024/01/19	0.1	27.60	0	0.00	27.20	0.1	16,656	0.00%
2024/01/18	0	27.15	0	0.00	27.25	0	16,800	0.00%
2024/01/17	5	28.25	6	27.79	27.75	-1	17,624	-0.01%
2024/01/16	5.1	28.15	5	28.30	28.20	0.1	18,543	0.00%
2024/01/15	9	28.31	9	28.82	28.75	0	19,054	0.00%
2024/01/12	0	0.00	6.3	27.62	27.45	-6.3	19,686	-0.03%
2024/01/11	6	27.99	7	27.92	27.95	-1	20,113	0.00%
2024/01/10	0	0.00	1	28.00	28.00	-1	20,314	0.00%
2024/01/09	13	28.60	15	28.62	28.40	-2	20,285	-0.01%
2024/01/08	7.2	29.54	5	29.10	29.10	2.2	20,190	0.01%
2024/01/05	12	29.77	13	29.81	29.90	-1	20,124	0.00%
2024/01/04	0	0.00	6	29.81	29.75	-6	20,056	-0.03%
2024/01/03	5	30.35	5	30.65	30.60	0	19,977	0.00%
2024/01/02	8	30.75	12	30.82	30.75	-4	19,931	-0.02%
2023/12/29	0.1	31.40	2	31.20	31.05	-1.9	19,880	-0.01%
2023/12/28	4.3	32.36	1	31.70	31.45	3.3	19,827	0.02%
2023/12/27	31	32.36	20	32.18	32.05	11	19,744	0.06%
2023/12/26	39	32.04	51	32.65	31.75	-12	19,591	-0.06%
2023/12/25	45	31.84	26	31.59	31.15	19	19,366	0.10%
2023/12/22	20	30.84	19	31.63	31.55	1	19,148	0.01%
2023/12/21	1	31.00	1	31.15	30.40	0	18,982	0.00%
2023/12/20	2	31.08	4	31.23	31.30	-2	18,904	-0.01%
2023/12/19	9	30.91	15	30.79	30.80	-6	18,817	-0.03%
2023/12/18	20	31.31	12.3	31.60	31.10	7.7	18,722	0.04%
2023/12/15	14	32.53	15	31.85	31.75	-1	18,612	-0.01%
2023/12/14	87	33.41	88	33.22	32.85	-1	18,407	-0.01%
2023/12/13	3.1	32.02	2	32.08	32.10	1.1	17,757	0.01%
2023/12/12	6.1	32.46	9	32.49	31.95	-2.9	17,668	-0.02%
2023/12/11	17	32.67	9	32.34	32.55	8	17,455	0.05%
2023/12/08	21	33.50	32	33.43	33.00	-11	17,233	-0.06%
2023/12/07	99.1	34.11	96	34.48	32.50	3.1	16,637	0.02%
2023/12/06	21.2	32.26	13	32.49	33.55	8.2	15,361	0.05%
2023/12/05	8	30.74	16	30.45	30.50	-8	14,723	-0.05%
2023/12/04	14.1	30.67	22.4	30.84	30.50	-8.3	14,576	-0.06%
2023/12/01	83	32.98	62	32.72	31.60	21	14,336	0.15%
2023/11/30	7.1	31.84	4	31.60	31.60	3.1	13,494	0.02%
2023/11/29	5	31.81	4	31.49	31.80	1	13,345	0.01%
2023/11/28	22	32.14	15	31.87	31.75	7	13,206	0.05%
2023/11/27	46.1	32.20	47	31.38	31.35	-0.9	12,953	-0.01%
2023/11/24	38	32.85	36	32.53	32.80	2	12,690	0.02%
2023/11/22	108.1	32.74	118	33.31	32.70	-9.9	11,733	-0.08%	大買/大賣/
2023/11/21	142.2	33.14	120	32.24	31.80	22.2	10,657	0.21%	大買/大賣/
2023/11/20	70	30.93	89	31.41	32.35	-19	9,444	-0.20%
2023/11/17	162	29.27	162	29.50	29.45	0	9,049	0.00%	大買/大賣/
2023/11/16	23	28.17	38	28.47	29.00	-15	7,214	-0.21%
2023/11/15	36	24.79	40	25.78	26.40	-4	6,533	-0.06%
2023/11/14	8	23.93	8	24.03	24.00	0	6,253	0.00%
2023/11/13	26	24.42	22	24.03	24.00	4	6,126	0.07%
2023/11/10	31	24.53	30	23.44	23.60	1	5,984	0.02%
2023/11/09	14	25.28	43	24.96	24.75	-29	5,704	-0.51%
2023/11/08	13	26.98	0	0.00	26.60	13	5,455	0.24%
2023/11/07	10	26.15	4	27.46	27.75	6	5,347	0.11%
2023/11/06	6	24.98	0	0.00	25.25	6	5,186	0.12%
2023/11/03	10	24.05	8	24.40	24.05	2	5,143	0.04%
2023/11/02	32	25.75	0	0.00	25.30	32	5,097	0.63%
2023/11/01	27	24.65	1	24.30	25.00	26	5,043	0.52%
2023/10/31	0.1	26.65	12	25.67	23.80	-11.9	4,977	-0.24%
2023/10/30	5	26.70	4	26.81	26.40	1	4,858	0.02%
2023/10/27	14	27.41	1	27.50	26.85	13	4,818	0.27%
2023/10/26	3.1	26.56	10	26.53	27.80	-6.9	4,753	-0.14%
2023/10/25	19.2	26.74	50	27.11	27.35	-30.8	4,570	-0.67%
2023/10/24	151	26.01	153.1	25.27	24.90	-2.1	3,707	-0.06%	大買/大賣/
2023/10/23	48	26.41	22	26.53	27.00	26	2,732	0.95%
2023/10/20	22	24.06	165	24.22	24.55	-143	2,164	-6.61%	大賣/鉅額交易
2023/10/19	42	21.20	67	22.20	22.35	-25	1,449	-1.72%
2023/10/18	20	20.22	191	20.20	20.35	-171	972	-17.59%	大賣/鉅額交易
2023/10/17	12	18.77	21	18.61	18.50	-9	712	-1.26%
2023/09/27	0.2	17.65	0	0.00	17.50	0.2	791	0.03%
2023/09/26	0	17.90	0	0.00	17.80	0	794	0.00%
2023/09/25	0	18.10	0	0.00	18.30	0	798	0.00%
2023/09/19	1	18.90	1	18.70	18.55	0	814	0.00%
2023/09/18	2	19.00	0	0.00	18.75	2	835	0.24%
2023/09/14	0	18.60	1	18.65	18.65	-1	824	-0.12%
2023/09/13	0	0.00	0	18.25	18.30	0	825	0.00%
2023/09/11	1	18.20	0	0.00	17.85	1	841	0.12%
2023/09/08	0.1	18.24	0	0.00	18.15	0.1	845	0.02%
2023/09/06	3	18.75	15	18.95	18.60	-12	851	-1.41%
2023/09/05	20	18.70	80.6	18.59	18.60	-60.6	850	-7.13%
2023/09/04	0	0.00	1	18.35	18.30	-1	845	-0.12%
2023/08/28	1	18.60	2	18.25	17.85	-1	847	-0.12%
2023/08/15	0.2	17.20	0	0.00	17.10	0.2	1,083	0.02%
2023/08/14	1	17.00	0	0.00	16.80	1	1,082	0.10%
2023/08/11	0.3	17.90	0	0.00	17.70	0.3	1,069	0.02%
2023/08/02	0	0.00	8	18.80	18.75	-8	1,079	-0.74%
2023/08/01	8	19.46	0	0.00	19.35	8	1,072	0.75%
2023/07/28	0	0.00	3	18.45	18.50	-3	1,019	-0.29%
2023/07/27	3.3	18.55	0	0.00	18.50	3.3	1,019	0.32%
2023/07/26	0.1	18.45	1	18.15	18.15	-0.9	1,022	-0.09%
2023/07/18	1	19.20	0	0.00	19.10	1	1,043	0.10%
2023/07/11	1	18.95	1	18.80	18.80	0	990	0.00%
2023/06/27	0	0.00	1	18.85	18.80	-1	1,034	-0.10%
2023/06/14	1	19.90	0	0.00	19.90	1	1,027	0.10%
2023/06/09	0	20.00	0	0.00	19.80	0	1,029	0.00%
2023/06/01	1	20.00	0	0.00	19.85	1	1,066	0.09%
2023/05/24	0	0.00	1	20.35	20.35	-1	951	-0.11%
2023/05/09	0.1	19.00	0	0.00	18.85	0.1	867	0.01%
2023/04/20	0.1	20.60	0	0.00	20.45	0.1	1,114	0.00%
2023/04/19	0	0.00	1	20.95	20.80	-1	1,103	-0.09%
2023/04/17	0	0.00	1	21.10	21.10	-1	1,098	-0.09%
2023/04/13	2	21.10	0	0.00	21.05	2	1,087	0.18%
2023/04/06	0	0.00	1	21.35	21.30	-1	1,039	-0.10%
2023/03/31	1	21.60	21	21.78	21.60	-20	1,038	-1.93%
2023/03/30	26	21.67	4	21.80	21.80	22	1,050	2.09%
2023/03/28	0	21.30	0	0.00	21.10	0	1,048	0.00%
2023/03/24	0	0.00	1	21.80	21.75	-1	1,054	-0.09%
2023/03/23	0	0.00	1	22.10	21.60	-1	1,054	-0.09%
2023/03/22	0	0.00	3	21.45	21.45	-3	1,054	-0.28%
2023/03/21	1	20.75	2	21.30	21.25	-1	1,045	-0.10%
2023/03/20	1	20.40	0	0.00	20.75	1	1,051	0.10%
2023/03/16	0	20.35	0	0.00	20.10	0	1,051	0.00%
2023/03/15	183	20.90	0	0.00	20.50	183	1,051	17.40%	大買/鉅額交易
2023/03/14	116	20.53	0	0.00	20.50	116	1,054	11.00%	大買/鉅額交易
2023/03/13	2	20.48	0	0.00	20.65	2	1,057	0.19%
2023/03/10	0	0.00	13	21.28	21.25	-13	1,049	-1.24%
2023/03/09	1	22.40	11	22.00	22.00	-10	1,039	-0.96%
2023/03/07	1	22.15	0	0.00	22.15	1	1,036	0.10%
2023/02/24	0	0.00	13	21.93	21.95	-13	1,045	-1.24%
2023/02/23	17	22.20	0	0.00	22.25	17	1,061	1.60%
2023/02/22	71	22.28	0	0.00	22.00	71	1,075	6.60%
2023/02/21	30	22.39	0	0.00	22.50	30	1,073	2.79%
2023/02/20	0	22.35	7	22.50	22.60	-7	1,076	-0.65%
2023/02/17	0	0.00	1	21.80	21.80	-1	1,071	-0.09%
2023/02/16	16	21.85	0	0.00	21.90	16	1,083	1.48%
2023/02/15	57	21.51	1	21.45	21.50	56	1,091	5.13%
2023/02/13	122	21.59	0	0.00	21.55	122	1,094	11.15%	大買/鉅額交易
2023/02/10	101	22.22	0	0.00	21.90	101	1,088	9.28%	大買/鉅額交易
2023/02/09	37	22.61	0	0.00	22.50	37	1,077	3.43%
2023/02/08	0	0.00	2	23.10	22.70	-2	1,067	-0.19%
2023/02/06	2	22.90	1	22.70	22.65	1	1,019	0.10%
2023/02/03	4.1	23.09	5	22.94	23.05	-0.9	998	-0.09%
2023/02/02	2	22.68	1	23.70	23.25	1	890	0.11%
2023/01/04	3	20.70	0	0.00	20.50	3	813	0.37%
2022/12/15	2	22.15	0	0.00	22.20	2	895	0.22%
2022/12/12	2	22.05	2	21.78	21.80	0	890	0.00%
2022/11/14	0	0.00	2	19.38	19.45	-2	932	-0.21%
2022/11/10	20	19.40	0	0.00	19.25	20	948	2.11%
2022/11/07	13	19.08	0	0.00	19.10	13	1,047	1.24%
2022/11/04	0	0.00	2	18.80	18.80	-2	1,052	-0.19%
2022/10/31	5	18.10	3	17.90	17.95	2	1,077	0.19%
2022/10/26	2	18.00	0	0.00	17.75	2	1,096	0.18%
2022/10/20	0	17.50	0	0.00	17.60	0	1,123	0.00%
2022/10/13	1	16.95	0	0.00	16.95	1	1,318	0.08%
2022/10/12	0	0.00	13	18.95	18.80	-13	1,319	-0.99%
2022/09/22	0	0.00	3	21.35	21.90	-3	1,629	-0.18%
2022/09/05	0	0.00	2	23.93	23.70	-2	1,677	-0.12%
2022/09/02	0	0.00	5	24.84	24.80	-5	1,675	-0.30%
2022/08/30	3	24.95	0	0.00	25.05	3	1,690	0.18%
2022/08/29	3	24.85	6	24.68	24.75	-3	1,690	-0.18%
2022/08/25	3	25.90	7	25.61	25.80	-4	1,683	-0.24%
2022/08/24	0	0.00	6	25.20	25.05	-6	1,649	-0.36%
2022/08/22	0	0.00	3	24.80	24.80	-3	1,658	-0.18%
2022/08/19	0	0.00	1	25.55	25.45	-1	1,650	-0.06%
2022/08/18	13	25.55	50	25.82	25.80	-37	1,647	-2.25%
2022/08/17	10	25.40	2	25.50	25.60	8	1,651	0.48%
2022/08/16	40	25.51	0	0.00	25.15	40	1,649	2.43%
2022/08/15	5	25.40	1	25.40	25.30	4	1,632	0.24%
2022/08/12	2	25.00	1	25.35	25.05	1	1,598	0.06%
2022/07/28	0	0.00	2	24.35	24.50	-2	1,707	-0.12%
2022/07/25	0	0.00	1	24.75	24.65	-1	1,702	-0.06%
2022/07/22	0	0.00	3	24.92	24.80	-3	1,716	-0.17%
2022/07/20	5	24.93	0	0.00	24.50	5	1,738	0.29%
2022/07/19	4	24.41	0	0.00	24.30	4	1,685	0.24%
2022/07/18	11	25.05	2	25.90	24.95	9	1,672	0.54%
2022/07/15	0	0.00	0	25.40	25.40	0	1,464	0.00%
2022/07/01	1	22.00	2	22.30	21.80	-1	1,588	-0.06%
2022/06/30	2.1	23.79	1	23.30	22.95	1.1	1,592	0.07%
2022/06/29	0	0.00	3	24.20	24.40	-3	1,585	-0.19%
2022/06/28	2	25.05	3	25.15	24.75	-1	1,606	-0.06%
2022/06/27	2	25.40	0	0.00	25.40	2	1,677	0.12%
2022/06/24	1	25.05	1	24.55	24.55	0	1,797	0.00%
2022/06/21	6	25.59	1	25.65	25.75	5	1,965	0.25%
2022/06/20	1	24.50	0	0.00	24.30	1	2,094	0.05%
2022/06/17	0.1	25.60	0	0.00	25.40	0.1	2,116	0.00%
2022/06/16	1	26.30	0	0.00	26.00	1	2,222	0.04%
2022/06/10	0.1	28.50	0	0.00	28.35	0.1	2,424	0.00%
2022/06/08	0	0.00	0.2	29.35	29.30	-0.2	2,481	-0.01%
2022/06/06	0.1	28.95	0	0.00	28.90	0.1	2,540	0.00%
2022/05/31	20	29.10	20	29.25	29.25	0	2,655	0.00%
2022/05/30	1	29.10	0	0.00	29.10	1	2,686	0.04%
2022/05/26	1.1	29.66	1	28.90	28.65	0.1	2,753	0.00%
2022/05/25	1	29.55	0	0.00	29.45	1	2,803	0.04%
2022/05/20	2	29.43	0	0.00	29.35	2	2,968	0.07%
2022/05/19	0	0.00	4	29.18	29.45	-4	3,016	-0.13%
2022/05/18	4	29.04	0	0.00	29.00	4	3,096	0.13%
2022/05/17	1	28.40	1	28.95	29.30	0	3,199	0.00%
2022/05/16	2	27.88	1	27.90	28.05	1	3,467	0.03%
2022/05/10	0	0.00	1	27.35	27.95	-1	4,442	-0.02%
2022/05/03	0	0.00	1	27.00	26.95	-1	4,946	-0.02%
2022/04/28	0.1	26.65	0	0.00	26.45	0.1	5,461	0.00%
2022/04/27	10	26.20	10	25.70	26.00	0	5,861	0.00%
2022/04/15	1.1	30.07	0	0.00	29.90	1.1	6,927	0.02%
2022/04/06	0	32.85	0	0.00	33.15	0	10,620	0.00%
2022/04/01	0	33.65	0	0.00	33.95	0	12,304	0.00%
2022/03/31	0	0.00	2	33.65	33.95	-2	13,039	-0.02%
2022/03/30	2	34.08	0	0.00	34.05	2	13,834	0.01%
2022/03/29	1	33.70	0	0.00	33.50	1	14,102	0.01%
2022/03/28	0	34.50	6	35.05	35.00	-6	14,709	-0.04%
2022/03/25	1	34.60	1	35.05	34.40	0	15,730	0.00%
2022/03/23	23	35.09	20	34.60	34.95	3	16,647	0.02%
2022/03/22	3	34.20	2	34.20	34.05	1	16,885	0.01%
2022/03/21	23	34.25	29	33.75	33.70	-6	16,884	-0.04%
2022/03/18	31	33.50	28	33.55	34.10	3	16,919	0.02%
2022/03/17	8	32.82	9	33.50	33.50	-1	16,932	-0.01%
2022/03/14	0	0.00	3	33.15	33.15	-3	17,084	-0.02%
2022/03/11	30	32.86	20	32.75	32.75	10	17,156	0.06%
2022/03/09	0	31.15	8	31.21	31.55	-8	17,392	-0.05%
2022/03/08	2.1	30.32	0	0.00	30.20	2.1	17,524	0.01%
2022/03/07	0	0.00	2.1	30.77	31.00	-2.1	17,583	-0.01%
2022/03/03	1	33.20	1	33.20	32.95	0	17,787	0.00%
2022/03/02	4	32.40	4	32.80	33.15	0	17,964	0.00%
2022/03/01	0	33.25	0	0.00	33.20	0	18,097	0.00%
2022/02/25	0	0.00	10	31.64	31.60	-10	18,323	-0.05%
2022/02/24	3.2	31.07	0	0.00	30.75	3.2	18,735	0.02%
2022/02/18	15	34.32	6	34.28	34.05	9	22,449	0.04%
2022/02/17	5	33.91	5	34.75	33.75	0	23,092	0.00%
2022/02/16	6	35.03	2	34.90	35.00	4	23,287	0.02%
2022/02/15	7.1	35.08	7	35.15	34.90	0.1	23,019	0.00%
2022/02/14	8	39.12	7	38.77	38.75	1	22,629	0.00%
2022/02/11	4	38.81	1	38.75	39.80	3	22,499	0.01%
2022/02/10	1	38.15	1	38.00	38.40	0	22,273	0.00%
2022/02/09	4	38.45	4	38.38	38.80	0	22,115	0.00%
2022/02/08	1	36.85	6	36.86	37.30	-5	21,923	-0.02%
2022/02/07	2	35.60	10.5	35.45	36.05	-8.5	21,854	-0.04%
2022/01/26	4	35.49	0	0.00	34.70	4	21,781	0.02%
2022/01/25	30	36.38	36	35.54	35.50	-6	21,700	-0.03%
2022/01/24	4	36.28	2	35.50	36.30	2	21,606	0.01%
2022/01/21	7	38.75	10	38.57	37.80	-3	21,502	-0.01%
2022/01/20	195	38.95	197	38.33	40.35	-2	21,161	-0.01%	大買/大賣/
2022/01/19	2	37.23	4	37.00	37.85	-2	20,752	-0.01%
2022/01/18	71	37.21	82	37.75	37.20	-11	20,681	-0.05%
2022/01/17	16	37.37	6	37.42	37.30	10	20,552	0.05%
2022/01/14	2	36.25	0	0.00	35.95	2	20,443	0.01%
2022/01/13	10	36.83	2	36.75	37.10	8	20,335	0.04%
2022/01/12	11	37.89	15	37.50	37.45	-4	20,214	-0.02%
2022/01/11	83	39.10	83	39.61	37.55	0	20,073	0.00%
2022/01/10	11	38.45	14	38.64	38.45	-3	19,660	-0.02%
2022/01/07	15	38.20	8	38.08	37.35	7	19,465	0.04%
2022/01/06	156	39.11	153	39.65	39.50	3	19,166	0.02%	大買/大賣/
2022/01/05	111	41.54	180	39.56	39.50	-69	18,951	-0.36%	大買/大賣/
2022/01/04	193	40.97	205	40.45	40.25	-12	18,610	-0.06%	大買/大賣/
2022/01/03	114	41.91	109	41.18	41.15	5	18,251	0.03%	大買/大賣/
2021/12/30	86	41.38	86.6	42.11	41.95	-0.6	17,911	0.00%
2021/12/29	152	42.95	111	42.86	42.10	41	17,373	0.24%	大買/大賣/
2021/12/28	127	41.39	45	41.87	40.50	82	15,699	0.52%	大買/
2021/12/27	13	40.86	58.2	41.84	42.70	-45.2	14,005	-0.32%
2021/12/24	95	39.39	97	39.67	38.85	-2	13,294	-0.02%
2021/12/23	132	38.38	135	38.63	37.80	-3	12,482	-0.02%	大買/大賣/
2021/12/22	45	38.76	29	38.28	38.50	16	12,182	0.13%
2021/12/21	115	37.28	131	37.88	38.45	-16	11,477	-0.14%	大買/大賣/
2021/12/20	40	35.80	53	36.50	36.05	-13	10,414	-0.12%
2021/12/17	19	34.88	4	33.83	33.65	15	9,733	0.15%
2021/12/16	16	35.01	33	35.44	36.05	-17	9,412	-0.18%
2021/12/14	3	32.55	5	32.78	32.30	-2	9,050	-0.02%
2021/12/13	2	34.15	3	34.20	34.20	-1	8,968	-0.01%
2021/12/10	2	33.48	0	0.00	33.30	2	8,917	0.02%
2021/12/09	25	34.49	9	34.05	34.50	16	8,842	0.18%
2021/12/08	4	33.95	23	33.53	33.95	-19	8,733	-0.22%
2021/12/07	0	0.00	5	34.00	32.60	-5	8,647	-0.06%
2021/12/06	3	33.87	0	0.00	33.40	3	8,549	0.04%
2021/12/03	5	34.80	10	34.87	34.55	-5	8,465	-0.06%
2021/12/02	1	33.60	0	0.00	33.55	1	8,302	0.01%
2021/12/01	0	0.00	2	34.58	34.80	-2	8,172	-0.02%
2021/11/30	4	34.08	5	34.42	33.90	-1	8,102	-0.01%
2021/11/29	7	32.86	1	32.95	33.10	6	8,091	0.07%
2021/11/26	21	33.20	1	34.75	32.85	20	7,950	0.25%
2021/11/25	6	35.06	5	34.96	34.80	1	7,753	0.01%
2021/11/24	1	35.35	1	35.95	35.90	0	7,591	0.00%
2021/11/23	21	36.86	5	36.49	34.95	16	7,330	0.22%
2021/11/22	13	38.76	28	38.74	38.80	-15	6,895	-0.22%
2021/11/19	35	38.54	18	38.80	39.20	17	6,507	0.26%
2021/11/18	99	38.89	95	38.02	38.50	4	5,837	0.07%
2021/11/17	30	36.10	39.6	36.28	37.60	-9.6	4,400	-0.22%
2021/11/16	8	34.15	8.9	34.20	34.20	-0.9	3,005	-0.03%
2021/11/15	14	31.42	1.6	29.82	31.10	12.4	2,274	0.54%
2021/11/12	1	29.35	1	29.05	28.75	0	1,980	0.00%
2021/11/11	0	0.00	3	28.92	28.60	-3	2,165	-0.14%
2021/11/10	1	28.90	2	29.10	29.45	-1	2,166	-0.05%
2021/11/01	4	28.09	6	28.16	28.00	-2	2,317	-0.09%
2021/10/29	3	28.25	3	28.55	28.45	0	2,317	0.00%
2021/10/27	2	27.20	0	0.00	27.15	2	2,349	0.09%
2021/10/19	12	25.90	0	0.00	25.90	12	3,176	0.38%
2021/10/15	2	25.30	0	0.00	24.95	2	3,854	0.05%
2021/10/13	0	0.00	12	25.11	24.70	-12	3,973	-0.30%
2021/10/05	3	23.47	0	0.00	24.30	3	5,241	0.06%
2021/10/04	0	0.00	1	24.10	23.50	-1	5,255	-0.02%
2021/10/01	1	25.00	1	25.15	24.35	0	5,272	0.00%
2021/09/29	0	0.00	3	25.70	25.50	-3	5,263	-0.06%
2021/09/24	3	26.90	0	0.00	27.00	3	5,293	0.06%
2021/09/17	2	26.70	0	0.00	27.35	2	5,323	0.04%
2021/09/16	1.2	27.01	5	27.48	27.05	-3.9	5,331	-0.07%
2021/09/13	1	29.60	0	0.00	29.30	1	5,467	0.02%
2021/09/10	3	29.52	1	30.20	30.25	2	5,451	0.04%
2021/09/07	0	0.00	3	29.58	28.90	-3	5,441	-0.06%
2021/09/03	0	0.00	13	30.42	30.25	-13	5,398	-0.24%
2021/09/02	4	30.61	4	30.91	30.15	0	5,393	0.00%
2021/09/01	1	30.15	1	30.15	30.15	0	5,312	0.00%
2021/08/27	2	29.18	0	0.00	28.80	2	5,387	0.04%
2021/08/26	0	0.00	3	29.07	29.00	-3	5,391	-0.06%
2021/08/25	1	27.45	0	0.00	28.45	1	5,395	0.02%
2021/08/24	0	0.00	4	27.00	27.00	-4	5,391	-0.07%
2021/08/20	2	26.35	0	0.00	25.75	2	5,402	0.04%
2021/08/18	2	26.93	0	0.00	27.40	2	5,390	0.04%
2021/08/17	1	26.50	0	0.00	26.55	1	5,404	0.02%
2021/08/16	0	0.00	6	27.12	26.90	-6	5,210	-0.12%
2021/08/13	1	28.25	4	28.25	28.00	-3	5,211	-0.06%
2021/08/10	0.2	29.68	1	29.90	29.55	-0.8	5,218	-0.02%
2021/08/06	5	31.17	3	31.27	30.65	2	5,251	0.04%
2021/08/03	5	30.54	6	30.99	30.70	-1	5,392	-0.02%
2021/07/30	0	0.00	2	30.50	29.65	-2	5,358	-0.04%
2021/07/28	7	29.26	1.5	29.03	29.05	5.5	5,426	0.10%
2021/07/27	0	0.00	9	31.91	30.40	-9	5,510	-0.16%
2021/07/26	22	32.82	5	32.21	31.95	17	5,751	0.30%
2021/07/23	2	32.15	20	31.68	32.75	-18	5,687	-0.32%
2021/07/22	28.5	31.47	15	31.24	32.15	13.5	5,445	0.25%
2021/07/21	11	30.54	2	29.85	29.85	9	5,087	0.18%
2021/07/20	1	28.60	0	0.00	28.60	1	4,914	0.02%
2021/07/16	1	29.30	2	29.13	29.55	-1	4,978	-0.02%
2021/07/15	2.3	31.93	213.1	34.04	29.75	-210.8	5,020	-4.20%	大賣/鉅額交易
2021/07/14	1	28.85	5	28.85	31.00	-4	4,303	-0.09%
2021/07/13	3	29.28	5	29.80	29.20	-2	4,212	-0.05%
2021/07/12	213	29.64	5	29.51	30.00	208	4,084	5.09%	大買/鉅額交易
2021/07/08	0	0.00	1	28.10	28.15	-1	3,980	-0.03%
2021/07/07	1	28.35	0	0.00	27.90	1	4,011	0.02%
2021/07/06	0	0.00	1	28.00	27.95	-1	4,063	-0.02%
2021/07/05	6.1	28.69	0	0.00	28.30	6.1	4,169	0.15%
2021/07/02	0	0.00	16	27.66	27.65	-16	4,392	-0.36%
2021/06/30	1	27.50	0	0.00	27.45	1	4,548	0.02%
2021/06/29	3	28.10	0	0.00	27.40	3	4,592	0.07%
2021/06/25	1	28.05	13.1	28.36	28.00	-12.1	4,653	-0.26%
2021/06/24	7.1	28.25	7	28.24	28.50	0.1	4,636	0.00%
2021/06/23	10	27.70	0	0.00	27.70	10	4,510	0.22%
2021/06/18	0	0.00	1	27.15	27.10	-1	4,538	-0.02%
2021/06/15	1	27.55	0.6	27.50	27.55	0.4	4,734	0.01%
2021/06/04	0	0.00	10	26.85	26.30	-10	5,450	-0.18%
2021/06/03	10	27.30	0	0.00	27.20	10	5,382	0.19%
2021/06/02	5	27.70	0	0.00	26.90	5	5,431	0.09%
2021/06/01	0	0.00	2	27.20	27.30	-2	5,540	-0.04%
2021/05/31	0	0.00	1	26.45	26.50	-1	5,655	-0.02%
2021/05/28	3	26.12	0	0.00	26.05	3	5,667	0.05%
2021/05/27	0	0.00	1	25.55	25.65	-1	5,669	-0.02%
2021/05/26	1	25.70	0	0.00	25.45	1	5,678	0.02%
2021/05/25	11	25.58	1	25.85	25.40	10	5,697	0.18%
2021/05/24	10	24.75	0	0.00	24.85	10	5,695	0.18%
2021/05/21	0	0.00	30	23.70	24.05	-30	5,712	-0.53%
2021/05/19	1	24.20	14	23.69	23.95	-13	5,765	-0.23%
2021/05/18	1	22.35	31	21.73	22.65	-30	5,860	-0.51%
2021/05/14	1	23.05	0	0.00	22.85	1	5,832	0.02%
2021/05/13	0	0.00	10	22.00	22.95	-10	5,788	-0.17%
2021/05/12	0	0.00	2	23.45	22.95	-2	5,759	-0.03%
2021/05/07	20	28.65	20	28.60	28.70	0	5,622	0.00%
2021/05/06	30	27.63	2	27.88	27.60	28	5,592	0.50%
2021/05/05	2	28.78	4.1	28.20	28.00	-2.1	5,559	-0.04%
2021/05/04	39	29.52	67.2	29.68	28.95	-28.2	5,481	-0.51%
2021/05/03	55.2	32.18	4	31.85	31.50	51.2	5,347	0.96%
2021/04/29	3	35.00	4	34.80	35.00	-1	5,012	-0.02%
2021/04/28	15	32.00	3	32.22	31.85	12	4,911	0.24%
2021/04/27	2	31.90	27	32.23	31.35	-25	4,868	-0.51%
2021/04/26	22	31.95	3	32.00	31.50	19	4,819	0.39%
2021/04/23	9	30.94	0	0.00	31.45	9	4,781	0.19%
2021/04/22	15	30.97	5	31.90	30.20	10	4,736	0.21%
2021/04/21	16	31.98	4	31.40	31.75	12	4,716	0.25%
2021/04/20	7	30.54	1	30.85	30.85	6	4,625	0.13%
2021/04/19	12	29.82	0	0.00	30.00	12	4,658	0.26%
2021/04/16	1	30.20	1	30.85	30.25	0	4,789	0.00%
2021/04/15	4	29.81	3	30.10	30.45	1	4,835	0.02%
2021/04/14	0	0.00	1	30.70	29.75	-1	4,875	-0.02%
2021/04/13	0	0.00	9	31.04	30.65	-9	4,971	-0.18%
2021/04/12	1	31.85	15	31.40	31.40	-14	5,074	-0.28%
2021/04/09	1	32.00	6.4	31.91	31.45	-5.4	5,308	-0.10%
2021/04/08	7	32.16	4	32.53	32.50	3	5,258	0.06%
2021/04/07	1	31.65	1	31.55	31.55	0	5,053	0.00%
2021/04/06	1	30.90	0	0.00	30.80	1	4,980	0.02%
2021/04/01	0	0.00	6	30.29	30.55	-6	5,039	-0.12%
2021/03/31	0	0.00	22	30.20	30.25	-22	5,029	-0.44%
2021/03/30	0	29.45	0	0.00	29.60	0	5,009	0.00%
2021/03/29	5	29.75	0	0.00	29.50	5	5,081	0.10%
2021/03/26	2	29.58	0	0.00	29.45	2	5,136	0.04%
2021/03/25	0	0.00	1	29.80	29.40	-1	5,195	-0.02%
2021/03/23	4	29.70	7	30.14	29.80	-3	5,216	-0.06%
2021/03/22	1	31.25	1	30.75	30.75	0	5,186	0.00%
2021/03/19	3	29.60	1	29.50	30.15	2	5,115	0.04%
2021/03/18	10	29.95	2	30.08	29.95	8	5,102	0.16%
2021/03/17	6	29.78	7.1	29.87	29.85	-1.1	5,176	-0.02%
2021/03/16	24.1	31.35	2	31.70	31.05	22.1	5,162	0.43%
2021/03/15	2	29.10	1.3	30.65	30.65	0.7	4,861	0.01%
2021/03/12	0	27.85	0	0.00	27.90	0	5,045	0.00%
2021/03/10	4	26.93	7	27.05	27.25	-3	5,216	-0.06%
2021/03/09	5	26.80	0	0.00	26.75	5	5,271	0.09%
2021/03/08	7	28.26	0	0.00	27.60	7	5,408	0.13%
2021/03/05	0	0.00	4	28.75	28.50	-4	5,581	-0.07%
2021/03/04	2	28.90	0	0.00	28.60	2	5,586	0.04%
2021/03/03	0	0.00	10	27.50	27.85	-10	5,597	-0.18%
2021/03/02	0	29.15	1	28.90	28.35	-1	5,806	-0.02%
2021/02/26	0	28.80	1	28.40	28.45	-1	6,243	-0.02%
2021/02/24	0	0.00	4	29.45	28.65	-4	7,997	-0.05%
2021/02/23	5	29.15	2	29.00	29.00	3	9,073	0.03%
2021/02/19	4	29.30	3	29.02	29.15	1	9,409	0.01%
2021/02/18	16	28.30	11	28.81	29.95	5	9,480	0.05%
2021/02/17	10	28.21	0	0.00	28.20	10	9,364	0.11%
2021/02/05	1	26.75	0	0.00	26.90	1	9,352	0.01%
2021/02/03	1	27.00	0	0.00	26.90	1	9,490	0.01%
2021/02/02	1	27.05	0	0.00	26.70	1	9,535	0.01%
2021/02/01	0	0.00	5	24.95	25.95	-5	9,590	-0.05%
2021/01/29	0	0.00	6	25.77	25.65	-6	9,685	-0.06%
2021/01/28	0	0.00	5	27.00	26.60	-5	9,714	-0.05%
2021/01/27	0	0.00	3	27.50	27.40	-3	9,929	-0.03%
2021/01/26	0	0.00	2	27.35	27.20	-2	10,009	-0.02%
2021/01/25	6	27.06	1	27.10	27.45	5	10,091	0.05%
2021/01/22	0	0.00	5	27.16	27.40	-5	10,238	-0.05%
2021/01/21	3	27.23	2	28.10	26.90	1	10,427	0.01%
2021/01/20	0	0.00	1	27.40	26.80	-1	10,967	-0.01%
2021/01/18	0	0.00	5	28.28	28.20	-5	11,831	-0.04%
2021/01/15	0	0.00	4	28.64	28.60	-4	12,225	-0.03%
2021/01/14	2	29.70	0	0.00	29.65	2	12,507	0.02%
2021/01/13	4	29.03	3	28.88	28.80	1	12,598	0.01%
2021/01/12	2	28.80	7	28.17	28.35	-5	12,580	-0.04%
2021/01/08	1	31.05	1	30.65	30.45	0	12,341	0.00%
2021/01/07	13	30.92	2	30.60	30.60	11	12,288	0.09%
2021/01/06	2	32.55	1	30.20	30.40	1	12,229	0.01%
2021/01/05	31	32.66	1	33.25	32.35	30	12,069	0.25%
2021/01/04	27	32.36	20	33.06	33.50	7	12,059	0.06%
2020/12/31	3	31.53	19	31.45	31.30	-16	11,798	-0.14%
2020/12/30	2	31.28	13	31.89	31.55	-11	11,785	-0.09%
2020/12/29	17	31.20	0	0.00	30.60	17	11,705	0.15%
2020/12/28	10	31.71	3	31.83	31.45	7	11,649	0.06%
2020/12/25	2	31.50	0	0.00	31.60	2	11,527	0.02%
2020/12/24	2	31.25	6	31.61	31.30	-4	11,481	-0.03%
2020/12/18	0	0.00	2	30.40	30.30	-2	11,252	-0.02%
2020/12/15	1	30.15	3	30.28	30.10	-2	11,195	-0.02%
2020/12/14	0	0.00	1	31.20	31.10	-1	11,158	-0.01%
2020/12/11	1	31.50	4	31.18	30.75	-3	11,187	-0.03%
2020/12/10	1	31.55	7	31.70	31.80	-6	11,294	-0.05%
2020/12/09	16	32.31	13	32.47	32.25	3	11,269	0.03%
2020/12/08	6	31.60	2	32.15	32.35	4	11,115	0.04%
2020/12/07	1	30.50	22	30.38	30.35	-21	10,796	-0.19%
2020/12/04	3	31.38	1	31.35	30.90	2	10,693	0.02%
2020/12/03	1	31.40	1	31.35	30.70	0	10,603	0.00%
2020/12/02	7	31.09	6	31.48	31.00	1	10,529	0.01%
2020/12/01	5	31.31	0	0.00	32.30	5	10,377	0.05%
2020/11/30	0	0.00	4	31.11	30.80	-4	10,174	-0.04%
2020/11/27	6	31.23	0	0.00	31.60	6	10,085	0.06%
2020/11/26	6	31.94	0	0.00	31.60	6	9,960	0.06%
2020/11/25	20	32.68	3	32.57	32.90	17	9,749	0.17%
2020/11/24	5	33.77	1	34.85	32.35	4	9,307	0.04%
2020/11/23	25	35.60	15	36.10	34.45	10	8,807	0.11%
2020/11/20	32	34.17	33	34.38	34.25	-1	7,540	-0.01%
2020/11/19	12	31.60	5	31.47	32.05	7	6,443	0.11%
2020/11/18	1	29.05	1	29.25	29.15	0	6,167	0.00%
2020/11/17	23	28.62	23	28.67	28.85	0	6,083	0.00%
2020/11/16	3	28.00	5	28.10	28.10	-2	6,065	-0.03%
2020/11/13	21	27.78	22	27.46	27.75	-1	6,086	-0.02%
2020/11/12	26	28.18	22	28.40	27.65	4	6,186	0.06%
2020/11/10	0	0.00	1	27.15	27.50	-1	6,138	-0.02%
2020/11/06	1	28.90	2	29.30	28.75	-1	6,048	-0.02%
2020/11/05	1	28.65	3	28.78	28.75	-2	6,016	-0.03%
2020/11/04	4	29.43	2	29.53	28.55	2	5,975	0.03%
2020/11/03	3	29.07	0	0.00	28.90	3	5,809	0.05%
2020/11/02	11	28.20	3	28.62	28.15	8	5,899	0.14%
2020/10/30	6	29.29	12	29.08	28.85	-6	5,835	-0.10%
2020/10/29	7	29.72	14	29.99	30.25	-7	5,724	-0.12%
2020/10/28	13	30.26	24	30.11	29.60	-11	5,549	-0.20%
2020/10/27	9	28.99	1	29.05	29.00	8	4,977	0.16%
2020/10/26	44	28.61	45	28.43	29.60	-1	4,874	-0.02%
2020/10/23	10	28.05	5	27.79	28.15	5	4,240	0.12%
2020/10/22	2	25.98	1	26.85	25.60	1	4,063	0.02%
2020/10/19	0	0.00	1	24.40	24.40	-1	4,666	-0.02%
2020/10/16	0	0.00	1	24.10	24.15	-1	4,769	-0.02%
2020/10/14	1	24.80	0	0.00	24.60	1	4,898	0.02%
2020/10/12	2	24.70	0	0.00	24.80	2	5,011	0.04%
2020/10/05	0	0.00	3	23.20	23.15	-3	5,164	-0.06%
2020/09/25	1.4	21.79	1	22.10	22.30	0.4	6,705	0.01%
2020/09/24	0	0.00	1	23.85	23.50	-1	7,220	-0.01%
2020/09/23	1	24.30	0	0.00	24.15	1	7,308	0.01%
2020/09/22	0	0.00	1	24.10	24.10	-1	7,451	-0.01%
2020/09/16	0	0.00	1	25.55	25.10	-1	8,419	-0.01%
2020/09/15	6	26.85	7	26.28	26.25	-1	8,361	-0.01%
2020/09/14	4	25.63	1	24.80	26.60	3	8,192	0.04%
2020/09/11	0	0.00	1	24.25	24.20	-1	8,199	-0.01%
2020/08/31	2	23.85	0	0.00	23.75	2	8,304	0.02%
2020/08/24	1	24.30	0	0.00	24.45	1	8,550	0.01%
2020/08/21	0	0.00	8	24.27	24.60	-8	8,555	-0.09%
2020/08/20	0	0.00	3	23.47	23.85	-3	8,522	-0.04%
2020/08/18	8	26.33	0	0.00	26.20	8	8,396	0.10%
2020/08/17	0	0.00	11	28.44	28.40	-11	8,285	-0.13%
2020/08/13	2	27.33	1	27.15	26.85	1	8,268	0.01%
2020/08/12	0	0.00	2	26.65	26.90	-2	8,265	-0.02%
2020/08/11	1	27.00	0	0.00	26.80	1	8,280	0.01%
2020/08/10	2	28.08	3	28.27	27.90	-1	8,278	-0.01%
2020/08/07	3	28.12	1	28.20	28.10	2	8,298	0.02%
2020/08/06	10	28.90	20	30.14	28.65	-10	8,263	-0.12%
2020/08/05	0	0.00	1	28.05	28.50	-1	8,069	-0.01%
2020/08/04	2	27.78	5	28.40	27.90	-3	8,049	-0.04%
2020/08/03	5	28.22	0	0.00	28.00	5	8,009	0.06%
2020/07/30	0	0.00	3	28.45	28.30	-3	8,029	-0.04%
2020/07/29	1	27.15	1	26.50	27.25	0	7,957	0.00%
2020/07/28	15	28.00	12	28.85	27.40	3	7,841	0.04%
2020/07/27	16	31.38	19.5	31.68	30.40	-3.5	7,617	-0.05%
2020/07/24	18	31.67	17.6	31.74	32.10	0.4	7,181	0.01%
2020/07/23	7	29.60	17	29.80	29.20	-10	6,628	-0.15%
2020/07/22	0	0.00	10.1	29.90	29.60	-10.1	6,567	-0.15%
2020/07/21	4	28.71	4.6	29.38	29.40	-0.6	6,486	-0.01%
2020/07/20	3	25.93	4	27.10	27.45	-1	6,394	-0.02%
2020/07/17	2	27.80	1	28.80	27.40	1	6,359	0.02%
2020/07/16	1	27.90	10	28.00	28.15	-9	6,363	-0.14%
2020/07/15	1	27.50	0	0.00	27.50	1	6,347	0.02%
2020/07/14	5	28.35	22	28.09	27.90	-17	6,334	-0.27%
2020/07/13	19	28.84	2	28.75	29.60	17	6,287	0.27%
2020/07/10	4	28.94	60	29.12	28.95	-56	6,155	-0.91%
2020/07/09	10	31.72	39	32.64	31.40	-29	6,083	-0.48%
2020/07/08	21	33.72	47	33.96	33.00	-26	5,942	-0.44%
2020/07/07	56	33.78	38	34.01	34.20	18	5,589	0.32%
2020/07/06	29	31.58	4	31.55	32.15	25	4,892	0.51%
2020/07/03	25	28.75	36.9	28.44	29.25	-11.9	4,582	-0.26%
2020/07/02	0	0.00	1	26.60	26.60	-1	4,051	-0.02%
2020/07/01	0	0.00	0.4	24.20	24.20	-0.4	3,952	-0.01%
2020/06/30	2	22.60	1	21.90	22.00	1	3,806	0.03%
2020/06/29	4	24.10	4	23.31	23.60	0	3,652	0.00%
2020/06/24	8	24.01	8	24.14	23.80	0	3,517	0.00%
2020/06/23	93	24.29	38	24.19	23.65	55	3,383	1.63%
2020/06/19	0	0.00	1.5	20.90	20.90	-1.5	2,835	-0.05%
2020/06/18	1	18.80	1.6	18.43	19.00	-0.6	2,799	-0.02%
2020/06/11	0	0.00	1	18.00	17.75	-1	2,856	-0.04%
2020/06/10	1	17.75	0	0.00	17.60	1	2,822	0.04%
2020/06/08	15	17.85	1	17.75	17.65	14	3,239	0.43%
2020/06/05	0	0.00	5	17.83	17.80	-5	3,493	-0.14%
2020/06/04	0	0.00	5	17.90	17.75	-5	3,498	-0.14%
2020/06/03	5	18.15	1	18.00	17.95	4	3,504	0.11%
2020/06/02	4	17.94	3	17.80	18.00	1	3,450	0.03%
2020/05/28	0	0.00	7	16.99	16.65	-7	3,311	-0.21%
2020/05/26	6	17.06	0	0.00	16.85	6	3,346	0.18%
2020/05/20	10	17.55	20	17.37	17.05	-10	3,413	-0.29%
2020/05/19	0	0.00	4.6	16.74	17.00	-4.6	3,382	-0.14%
2020/05/18	31	17.24	30	17.04	16.80	1	3,366	0.03%
2020/05/15	23	17.42	11	17.10	17.05	12	3,320	0.36%
2020/05/11	1	16.65	5	16.75	16.65	-4	3,177	-0.13%
2020/05/08	1	17.00	6	16.78	16.75	-5	3,171	-0.16%
2020/05/05	0	0.00	8	15.75	15.85	-8	3,111	-0.26%
2020/04/30	0	0.00	1	15.45	15.45	-1	3,152	-0.03%
2020/04/29	28	15.25	20	15.30	15.25	8	3,165	0.25%
2020/04/28	0	0.00	9	15.00	14.95	-9	3,156	-0.29%
2020/04/27	1	14.85	1	14.95	14.95	0	3,192	0.00%
2020/04/24	1	14.95	1	14.90	14.65	0	3,181	0.00%
2020/04/23	0	0.00	2	15.00	15.00	-2	3,162	-0.06%
2020/04/22	0	0.00	2	14.70	14.60	-2	3,193	-0.06%
2020/04/21	11	14.45	2	14.70	14.45	9	3,198	0.28%
2020/04/20	3	14.68	5	14.45	14.90	-2	3,148	-0.06%
2020/04/17	3	14.68	2	14.60	14.25	1	3,128	0.03%
2020/04/16	1	14.55	0	0.00	14.55	1	3,171	0.03%
2020/04/15	6	14.33	5	14.18	14.40	1	3,262	0.03%
2020/04/14	1	14.30	1	14.40	14.25	0	3,270	0.00%
2020/04/13	3	13.68	3	13.87	13.70	0	3,203	0.00%
2020/04/10	1	13.70	2	13.85	14.05	-1	3,200	-0.03%
2020/04/09	3	13.80	6	13.75	13.70	-3	3,206	-0.09%
2020/04/08	1	13.95	0	0.00	13.95	1	3,187	0.03%
2020/04/07	1	13.55	0	0.00	13.50	1	3,161	0.03%
2020/03/31	0	12.30	0	0.00	12.35	0	3,164	0.00%
2020/03/25	2	12.55	2	12.35	12.40	0	3,166	0.00%
2020/03/23	1	11.80	1	11.60	11.20	0	3,168	0.00%
2020/03/20	5	12.06	0	0.00	12.35	5	3,270	0.15%
2020/03/19	12	11.64	2	11.60	11.55	10	3,254	0.31%
2020/03/18	11	13.49	0	0.00	12.80	11	3,202	0.34%
2020/03/17	0	0.00	20	13.45	13.10	-20	3,214	-0.62%
2020/03/16	0	0.00	3	15.00	14.30	-3	3,185	-0.09%
2020/03/13	1	15.75	0	0.00	15.80	1	3,098	0.03%
2020/03/12	7	18.66	5	18.43	17.50	2	2,996	0.07%
2020/03/11	1	18.20	1	18.70	18.20	0	2,638	0.00%
2020/03/06	3	18.10	0	0.00	18.05	3	2,318	0.13%
2020/03/05	2	18.40	5	18.18	17.90	-3	2,305	-0.13%
2020/03/04	4	17.88	5	17.89	17.95	-1	2,281	-0.04%
2020/03/02	2	16.55	2	17.00	17.10	0	2,241	0.00%
2020/02/27	2	17.35	1	16.90	16.90	1	2,256	0.04%
2020/02/26	0	0.00	3	18.55	17.75	-3	2,319	-0.13%
2020/02/21	12	18.14	0	0.00	17.80	12	2,299	0.52%
2020/02/20	0	0.00	1	18.00	17.95	-1	2,447	-0.04%
2020/02/05	1	16.50	1	16.20	16.20	0	2,852	0.00%
2020/01/31	1	16.40	0.6	16.00	15.95	0.4	3,036	0.01%
2020/01/20	0	0.00	1	18.35	18.20	-1	3,153	-0.03%
2020/01/15	0	0.00	0.5	18.00	18.05	-0.5	3,567	-0.01%
2020/01/09	1	18.15	1	18.40	18.40	0	4,449	0.00%
2020/01/06	2	17.40	0	0.00	17.35	2	4,967	0.04%
2020/01/03	3	17.75	0	0.00	17.75	3	5,312	0.06%
2020/01/02	3	18.00	0	0.00	18.00	3	5,705	0.05%
2019/12/30	0	17.90	0	0.00	18.00	0	7,333	0.00%
2019/12/18	3	18.78	0	0.00	18.85	3	9,385	0.03%
2019/12/13	1	17.90	0	0.00	18.05	1	9,373	0.01%
2019/12/02	7	17.90	0	0.00	17.90	7	10,317	0.07%
2019/11/29	0	0.00	2	18.20	18.40	-2	10,380	-0.02%
2019/11/28	0	0.00	1	18.65	18.45	-1	10,491	-0.01%
2019/11/25	5	19.55	0	0.00	19.50	5	10,826	0.05%
2019/11/22	0.4	18.80	0	0.00	18.75	0.4	10,773	0.00%
2019/11/21	0	0.00	1	19.35	19.10	-1	10,801	-0.01%
2019/11/20	31	19.24	30	19.33	19.10	1	10,899	0.01%
2019/11/19	20	19.36	0	0.00	19.35	20	10,952	0.18%
2019/11/18	5	18.60	0	0.00	19.40	5	11,015	0.05%
2019/11/11	0.4	17.10	0	0.00	17.10	0.4	11,095	0.00%
2019/11/05	2.5	19.19	8	20.29	18.90	-5.5	11,211	-0.05%
2019/11/04	1	20.40	1	20.90	20.75	0	11,288	0.00%
2019/10/22	0	0.00	4	12.60	12.60	-4	11,234	-0.04%
2019/10/21	1	13.15	0	0.00	12.85	1	11,267	0.01%
2019/10/18	0.2	13.35	4	13.40	13.40	-3.9	11,359	-0.03%
2019/10/17	4	13.50	0	0.00	13.55	4	11,532	0.03%
2019/10/15	0	0.00	3	13.85	13.55	-3	11,954	-0.03%
2019/10/14	33	14.14	43	14.17	13.60	-10	12,085	-0.08%
2019/10/09	1	14.20	2	14.05	14.30	-1	12,259	-0.01%
2019/10/08	3	14.05	5	14.15	14.10	-2	12,546	-0.02%
2019/10/07	10	14.70	8	14.65	14.30	2	12,384	0.02%
2019/10/04	1	13.80	1	13.95	14.00	0	11,820	0.00%
2019/10/03	53	13.80	52	13.80	13.70	1	11,663	0.01%
2019/10/02	7	13.54	4	13.50	14.00	3	11,503	0.03%
2019/10/01	2	13.75	2	13.68	13.50	0	11,294	0.00%
2019/09/27	13	13.50	5	13.89	13.45	8	11,058	0.07%
2019/09/26	5.3	14.36	13	14.35	14.25	-7.7	10,717	-0.07%
2019/09/25	18	14.34	15	14.41	14.50	3	10,322	0.03%
2019/09/24	64	14.64	128	14.69	14.30	-64	9,829	-0.65%	大賣/
2019/09/23	199	13.63	199	13.25	14.00	0	8,719	0.00%	大買/大賣/
2019/09/20	15	12.24	6	12.60	12.85	9	7,590	0.12%
2019/09/19	0	0.00	1	11.60	11.70	-1	6,828	-0.01%
2019/09/18	1	11.25	0	0.00	11.20	1	6,718	0.01%
2019/09/16	0	0.00	5	11.35	11.25	-5	6,689	-0.07%
2019/09/11	0	0.00	1	11.40	11.35	-1	6,622	-0.02%
2019/09/09	0	0.00	10	11.65	11.80	-10	6,543	-0.15%
2019/09/06	2	11.75	1	11.70	11.70	1	6,571	0.02%
2019/09/05	3	11.90	0	0.00	11.75	3	6,568	0.05%
2019/08/30	1	11.50	30	11.52	11.55	-29	6,404	-0.45%
2019/08/29	30	11.87	5	11.80	11.70	25	6,326	0.40%
2019/08/28	5	11.66	0	0.00	11.55	5	5,999	0.08%
2019/08/21	0	0.00	4	11.94	11.65	-4	5,538	-0.07%
2019/08/13	1	11.35	0	0.00	11.30	1	4,980	0.02%
2019/08/12	5	11.55	0	0.00	11.80	5	4,881	0.10%
2019/08/08	2	10.60	0	0.00	11.05	2	4,652	0.04%
2019/08/06	0	0.00	1	10.55	10.50	-1	4,524	-0.02%
2019/08/05	1	10.90	0	0.00	10.60	1	4,498	0.02%
2019/08/02	10	10.90	4	11.13	10.90	6	4,487	0.13%
2019/07/30	2	11.15	0	0.00	11.05	2	4,383	0.05%
2019/07/29	30	11.62	0	0.00	11.50	30	4,347	0.69%
2019/07/26	11	11.81	5	12.30	11.65	6	4,311	0.14%
2019/07/25	0	0.00	1	12.00	12.10	-1	4,237	-0.02%
2019/07/24	5	11.75	2	11.65	11.90	3	4,191	0.07%
2019/07/23	2	11.85	2	11.85	11.75	0	4,095	0.00%
2019/07/22	3	12.45	201	12.90	12.20	-198	3,954	-5.01%	大賣/鉅額交易
2019/07/19	5	12.35	12	12.38	12.50	-7	3,741	-0.19%
2019/07/18	229	12.46	23	12.23	11.90	206	3,469	5.94%	大買/鉅額交易
2019/07/17	15	10.97	26	11.28	11.70	-11	2,972	-0.37%
2019/07/16	18	11.15	5	11.05	11.20	13	2,851	0.46%
2019/07/15	7	10.61	13	10.70	11.10	-6	2,618	-0.23%
2019/07/12	11	10.11	5	10.20	10.20	6	2,193	0.27%
2019/06/24	5	9.42	0	0.00	9.36	5	1,876	0.27%
2019/06/19	0	0.00	1	9.63	9.70	-1	2,240	-0.04%
2019/06/14	1	10.00	1	9.77	9.66	0	2,225	0.00%
2019/06/12	1	10.00	0	0.00	9.91	1	2,123	0.05%
2019/05/27	1	9.49	1	9.32	9.27	0	1,905	0.00%
2019/05/21	0	0.00	5	8.93	8.90	-5	2,011	-0.25%
2019/05/09	0	0.00	20	10.00	9.61	-20	2,029	-0.99%
2019/05/06	5	10.23	0	0.00	10.05	5	1,955	0.26%
2019/05/03	8	10.56	0	0.00	10.55	8	1,912	0.42%
2019/04/09	0	0.00	6	13.45	13.35	-6	1,836	-0.33%
2019/03/28	0	0.00	7	13.84	13.55	-7	1,703	-0.41%
2019/03/26	0	13.50	0	0.00	13.50	0	1,579	0.00%
2019/03/22	10	13.50	3	13.50	13.90	7	1,391	0.50%
2019/03/13	5	12.50	0	0.00	12.50	5	1,323	0.38%
2019/03/05	0	0.00	6	12.60	12.55	-6	1,381	-0.43%
2019/02/27	6	12.48	6	12.55	12.50	0	1,357	0.00%
2019/02/25	3	12.85	0	0.00	12.70	3	1,347	0.22%
2019/02/22	3	12.75	5	12.89	12.90	-2	1,320	-0.15%
2019/02/21	2	12.70	0	0.00	12.95	2	1,247	0.16%
2019/02/20	3	12.52	0	0.00	12.35	3	1,207	0.25%
2019/02/19	3	12.77	0	0.00	12.60	3	1,182	0.25%
2019/02/15	1	12.05	0	0.00	11.65	1	1,069	0.09%
2019/01/15	0	0.00	14	11.41	11.50	-14	1,112	-1.26%
2019/01/14	0	0.00	1	11.55	11.40	-1	1,110	-0.09%
2019/01/04	1	11.75	0	0.00	11.70	1	1,128	0.09%
2018/12/27	0	0.00	1	11.30	11.05	-1	906	-0.11%
2018/12/11	0	0.00	1	11.90	12.10	-1	775	-0.13%
2018/12/06	5	12.05	1	12.15	11.60	4	729	0.55%
2018/12/04	0	11.80	0	0.00	11.90	0	678	0.00%
2018/12/03	2	11.75	0	0.00	11.65	2	673	0.30%
2018/11/14	0	0.00	11	10.10	10.50	-11	567	-1.94%
2018/11/13	0	0.00	1	10.20	10.00	-1	557	-0.18%
2018/11/12	1	10.30	0	0.00	10.30	1	520	0.19%
2018/10/26	1	9.03	0	0.00	9.03	1	569	0.18%
2018/10/15	2	10.40	0	0.00	10.40	2	561	0.36%
2018/10/11	11	10.75	0	0.00	10.75	11	581	1.89%
2018/10/05	0	0.00	3	12.25	12.15	-3	597	-0.50%
2018/10/03	1	12.80	0	0.00	12.90	1	617	0.16%
2018/09/11	3	11.65	0	0.00	11.90	3	1,312	0.23%
2018/09/10	1	11.95	7	11.95	11.70	-6	1,395	-0.43%
2018/08/28	2	13.35	0	0.00	13.30	2	1,727	0.12%
2018/08/14	0	0.00	8	12.95	13.25	-8	1,930	-0.41%
2018/08/13	10	13.85	0	0.00	13.55	10	1,937	0.52%
2018/08/08	1	14.30	0	0.00	14.30	1	1,929	0.05%
2018/08/03	1	14.25	0	0.00	14.25	1	1,942	0.05%
2018/08/02	0	0.00	12	14.05	14.00	-12	1,934	-0.62%
2018/07/26	3	14.20	0	0.00	14.20	3	1,952	0.15%
2018/07/19	8	14.23	0	0.00	14.20	8	1,978	0.40%
2018/07/18	3	14.50	0	0.00	14.30	3	1,985	0.15%
2018/07/11	5	14.71	0	0.00	14.75	5	1,937	0.26%
2018/07/06	2	14.55	0	0.00	14.95	2	1,934	0.10%
2018/07/05	0	0.00	6	15.73	15.10	-6	1,923	-0.31%
2018/07/03	2	16.45	0	0.00	16.40	2	1,914	0.10%
2018/07/02	2	16.45	0	0.00	16.45	2	1,871	0.11%
2018/06/29	1	16.10	1	16.05	16.00	0	1,812	0.00%
2018/06/28	0	0.00	10	16.10	16.05	-10	1,804	-0.55%
2018/06/27	14	17.04	1	16.45	16.40	13	1,795	0.72%
2018/06/26	1	16.70	7	16.74	16.70	-6	1,615	-0.37%
2018/06/21	0	0.00	2	16.00	15.85	-2	1,529	-0.13%
2018/06/19	4	15.86	0	0.00	15.50	4	1,510	0.26%
2018/06/13	7	16.08	0	0.00	15.60	7	1,458	0.48%
2018/06/12	0	0.00	1	16.10	16.10	-1	1,440	-0.07%
2018/06/11	0	0.00	3	15.70	16.10	-3	1,408	-0.21%
2018/06/07	0	0.00	1	15.40	15.45	-1	1,361	-0.07%
2018/06/06	1	15.70	4	15.55	15.70	-3	1,356	-0.22%
2018/05/23	1	14.30	8	14.32	14.65	-7	1,264	-0.55%
2018/05/22	9	14.72	0	0.00	14.50	9	1,228	0.73%
2018/05/21	2	14.75	0	0.00	14.70	2	1,213	0.16%
2018/05/16	0	0.00	11	13.57	13.60	-11	1,261	-0.87%
2018/05/14	1	14.40	0	0.00	14.25	1	1,369	0.07%
2018/05/08	10	14.25	0	0.00	14.25	10	1,452	0.69%
2018/04/19	1	14.60	0	0.00	14.60	1	2,421	0.04%
2018/04/17	0	0.00	2	14.35	14.35	-2	2,417	-0.08%
2018/03/26	1	15.15	0	0.00	15.20	1	2,527	0.04%
2018/03/21	1	16.10	0	0.00	16.00	1	2,662	0.04%
2018/03/20	1	16.25	0	0.00	16.05	1	2,668	0.04%
2018/03/05	0	16.20	0	0.00	16.25	0	2,881	0.00%
2018/02/21	2	16.15	0	0.00	16.15	2	3,244	0.06%
2018/02/12	0	0.00	5	15.65	15.60	-5	3,391	-0.15%
2018/02/08	10	15.75	0	0.00	15.80	10	3,431	0.29%
2018/02/06	0	0.00	4	16.40	16.10	-4	3,581	-0.11%
2018/02/02	3	18.10	0	0.00	17.90	3	3,721	0.08%
2018/01/30	2	18.73	0	0.00	18.25	2	4,157	0.05%
2018/01/26	0	0.00	6	19.05	19.05	-6	4,072	-0.15%
2018/01/25	12	19.76	15	19.45	19.15	-3	4,038	-0.07%
2018/01/19	1	17.80	0	0.00	18.20	1	4,186	0.02%
2018/01/18	5	18.54	5.4	18.15	18.20	-0.4	4,325	-0.01%
2018/01/17	3	17.30	49	17.54	18.05	-46	4,223	-1.09%
2018/01/12	0	0.00	5	16.67	16.75	-5	4,194	-0.12%
2018/01/10	13	16.48	0	0.00	16.45	13	4,256	0.31%
2018/01/08	0	0.00	20	16.90	17.00	-20	4,320	-0.46%
2018/01/04	10	17.40	13	17.55	17.50	-3	4,645	-0.06%
2018/01/02	20	17.40	0	0.00	17.25	20	4,582	0.44%