揚智 (3041)-永豐金-松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
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504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－永豐金-松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

永豐金-松山券商分點個股進出
永豐金-松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
2024/04/30	0	0.00	5	22.40	23.00	-5	7,987	-0.06%
2024/04/26	0	0.00	1	22.00	21.90	-1	8,044	-0.01%
2024/04/25	1	22.10	0	0.00	22.15	1	8,077	0.01%
2024/04/19	5	22.00	0	0.00	21.90	5	8,304	0.06%
2024/04/18	0.1	22.50	2	22.25	22.50	-2	8,345	-0.02%
2024/04/17	2	22.85	5	22.80	22.85	-3	8,389	-0.04%
2024/04/16	0.1	21.90	4	21.60	21.80	-3.9	8,464	-0.05%
2024/04/15	5	22.55	1	22.70	22.60	4	8,499	0.05%
2024/04/12	2	23.65	5	23.45	23.45	-3	8,551	-0.04%
2024/04/11	0	0.00	13	23.30	23.40	-13	8,614	-0.15%
2024/04/09	5	23.10	1	23.40	23.35	4	8,670	0.05%
2024/04/02	14	23.90	0	0.00	23.75	14	8,885	0.16%
2024/04/01	0	0.00	5	24.08	24.05	-5	9,086	-0.06%
2024/03/26	0	0.00	16	24.42	24.40	-16	9,497	-0.17%
2024/03/22	2	24.11	0	0.00	24.50	2	9,580	0.02%
2024/03/21	23	24.25	27	24.70	25.00	-4	9,671	-0.04%
2024/03/20	27	22.91	18	22.94	23.35	9	9,864	0.09%
2024/03/19	34	20.71	6	20.65	21.25	28	9,797	0.29%
2024/03/18	2	22.05	1	22.05	22.05	1	9,594	0.01%
2024/03/13	27	27.40	22	27.30	27.20	5	10,309	0.05%
2024/03/12	1	28.35	11	28.37	28.30	-10	11,489	-0.09%
2024/03/11	0	0.00	2	28.85	28.60	-2	12,085	-0.02%
2024/03/08	0	0.00	1	28.50	28.55	-1	12,203	-0.01%
2024/03/07	5	29.40	12	29.45	29.25	-7	12,354	-0.06%
2024/03/06	0	0.00	18	30.41	30.00	-18	13,096	-0.14%
2024/03/05	16	30.83	2	31.08	30.40	14	13,174	0.11%
2024/03/04	4	31.69	2	31.65	31.45	2	13,213	0.02%
2024/03/01	6	31.78	17	32.03	31.35	-11	13,341	-0.08%
2024/02/29	0	31.35	5	31.69	31.20	-5	13,444	-0.04%
2024/02/27	31	31.87	0	0.00	31.40	31	13,667	0.23%
2024/02/26	3	31.43	3	31.93	32.10	0	14,115	0.00%
2024/02/23	18	32.09	14.1	32.65	31.45	3.9	15,061	0.03%
2024/02/22	80	32.92	98	32.77	32.25	-18	15,866	-0.11%
2024/02/21	14	31.39	11	31.87	31.45	3	15,756	0.02%
2024/02/20	207	33.04	173	33.18	32.00	34	17,219	0.20%	大買/大賣/
2024/02/19	9	30.02	10	30.58	31.25	-1	16,445	-0.01%
2024/02/16	4	27.43	16	27.67	28.45	-12	16,329	-0.07%
2024/02/15	14	26.08	2	26.43	25.90	12	16,337	0.07%
2024/02/05	8	26.99	1	27.30	26.15	7	16,428	0.04%
2024/02/02	10	27.60	15	28.21	27.70	-5	16,637	-0.03%
2024/02/01	27	27.82	17	27.97	27.40	10	16,723	0.06%
2024/01/31	19	26.72	6	26.75	26.35	13	16,598	0.08%
2024/01/30	2	25.80	11	25.84	25.90	-9	16,630	-0.05%
2024/01/29	6	26.88	5.6	26.09	26.45	0.4	16,548	0.00%
2024/01/26	0	0.00	2	27.08	27.10	-2	16,496	-0.01%
2024/01/25	1	27.30	0	0.00	27.25	1	16,521	0.01%
2024/01/23	10	28.05	10	28.60	27.80	0	16,617	0.00%
2024/01/19	40	27.53	57	27.32	27.20	-17	16,656	-0.10%
2024/01/18	6	27.23	0	0.00	27.25	6	16,800	0.04%
2024/01/17	3	28.00	0	0.00	27.75	3	17,624	0.02%
2024/01/15	3	28.18	4	28.63	28.75	-1	19,054	-0.01%
2024/01/12	1	27.55	7	27.52	27.45	-6	19,686	-0.03%
2024/01/09	0	0.00	4	28.53	28.40	-4	20,285	-0.02%
2024/01/04	1	30.45	0	0.00	29.75	1	20,056	0.00%
2024/01/02	10	30.65	10	31.50	30.75	0	19,931	0.00%
2023/12/29	0	0.00	10	31.13	31.05	-10	19,880	-0.05%
2023/12/28	10	31.60	7	31.70	31.45	3	19,827	0.02%
2023/12/27	24	32.50	9	32.38	32.05	15	19,744	0.08%
2023/12/26	18	32.65	32	32.85	31.75	-14	19,591	-0.07%
2023/12/25	28	32.34	19	32.64	31.15	9	19,366	0.05%
2023/12/22	31	31.38	30	31.85	31.55	1	19,148	0.01%
2023/12/21	1	30.50	0	0.00	30.40	1	18,982	0.01%
2023/12/20	0	0.00	4	30.99	31.30	-4	18,904	-0.02%
2023/12/19	2	30.43	1.1	30.34	30.80	0.9	18,817	0.00%
2023/12/18	4	31.00	1	31.90	31.10	3	18,722	0.02%
2023/12/15	30	32.65	16	32.18	31.75	14	18,612	0.08%
2023/12/14	36.1	33.33	27	33.38	32.85	9.1	18,407	0.05%
2023/12/13	18	32.04	21	32.16	32.10	-3	17,757	-0.02%
2023/12/12	31	32.09	43	32.58	31.95	-12	17,668	-0.07%
2023/12/11	3.1	32.55	2	32.45	32.55	1.1	17,455	0.01%
2023/12/08	75.5	33.22	79	33.41	33.00	-3.5	17,233	-0.02%
2023/12/07	452	34.87	441	34.76	32.50	11	16,637	0.07%	大買/大賣/
2023/12/06	30	32.69	20	33.36	33.55	10	15,361	0.07%
2023/12/05	1	30.80	2	30.70	30.50	-1	14,723	-0.01%
2023/12/04	7	30.73	9	30.72	30.50	-2	14,576	-0.01%
2023/12/01	30	32.65	29	32.88	31.60	1	14,336	0.01%
2023/11/30	8	31.77	8	31.46	31.60	0	13,494	0.00%
2023/11/29	9	31.97	8	31.58	31.80	1	13,345	0.01%
2023/11/28	34	31.79	39	31.86	31.75	-5	13,206	-0.04%
2023/11/27	14	32.01	6	31.33	31.35	8	12,953	0.06%
2023/11/24	17	32.41	13	33.02	32.80	4	12,690	0.03%
2023/11/22	94	33.80	99	33.79	32.70	-5	11,733	-0.04%
2023/11/21	72	33.01	52	33.01	31.80	20	10,657	0.19%
2023/11/20	27	31.36	32	30.82	32.35	-5	9,444	-0.05%
2023/11/17	340	29.51	344	29.56	29.45	-4	9,049	-0.04%	大買/大賣/
2023/11/16	66	28.06	75	28.24	29.00	-9	7,214	-0.12%
2023/11/15	25	25.81	43	26.12	26.40	-18	6,533	-0.28%
2023/11/14	5	23.69	54	23.80	24.00	-49	6,253	-0.78%
2023/11/13	46	23.90	36	23.65	24.00	10	6,126	0.16%
2023/11/10	88	23.38	121	23.44	23.60	-33	5,984	-0.55%	大賣/
2023/11/09	90	25.28	12	24.60	24.75	78	5,704	1.37%
2023/11/08	20	26.95	10	27.02	26.60	10	5,455	0.18%
2023/11/07	10	26.55	49	26.62	27.75	-39	5,347	-0.73%
2023/11/06	5	25.00	28	25.25	25.25	-23	5,186	-0.44%
2023/11/02	25	25.52	2	25.68	25.30	23	5,097	0.45%
2023/11/01	22	24.35	11	24.00	25.00	11	5,043	0.22%
2023/10/31	29	26.68	43.3	24.28	23.80	-14.3	4,977	-0.29%
2023/10/30	15	26.60	0	0.00	26.40	15	4,858	0.31%
2023/10/27	21	27.24	1	28.19	26.85	20	4,818	0.41%
2023/10/26	35	26.80	23	27.63	27.80	12	4,753	0.25%
2023/10/25	29	26.93	89	26.03	27.35	-60	4,570	-1.31%
2023/10/24	137	25.70	54	25.95	24.90	83	3,707	2.24%	大買/
2023/10/23	22	26.56	17	26.61	27.00	5	2,732	0.18%
2023/10/20	43	24.21	43	24.19	24.55	0	2,164	0.00%
2023/10/19	53	21.63	59	21.53	22.35	-6	1,449	-0.41%
2023/10/18	20	20.23	9	20.28	20.35	11	972	1.13%
2023/10/17	0	0.00	0.9	19.02	18.50	-0.9	712	-0.13%
2023/10/16	0	0.00	1	18.05	18.10	-1	695	-0.14%
2023/10/02	0	0.00	1	17.80	17.85	-1	783	-0.13%
2023/09/27	0	0.00	10	17.42	17.50	-10	791	-1.26%
2023/09/26	10	17.85	0	0.00	17.80	10	794	1.26%
2023/09/08	0	0.00	1	18.25	18.15	-1	845	-0.12%
2023/09/07	0	0.00	0	18.90	18.40	0	851	0.00%
2023/09/04	1	18.20	0	0.00	18.30	1	845	0.12%
2023/08/28	2	18.45	0	0.00	17.85	2	847	0.24%
2023/08/25	2	18.52	5	18.26	18.25	-3	839	-0.35%
2023/08/18	0	0.00	2	17.30	17.15	-2	1,005	-0.20%
2023/08/16	0	0.00	4	17.13	17.20	-4	1,078	-0.37%
2023/08/15	1	17.00	5	17.12	17.10	-4	1,083	-0.37%
2023/08/14	3	16.80	0	0.00	16.80	3	1,082	0.28%
2023/08/01	1	19.45	0	0.00	19.35	1	1,072	0.09%
2023/07/31	0	0.00	1	19.40	18.95	-1	1,049	-0.10%
2023/07/19	1	19.10	1	19.40	18.85	0	1,035	0.00%
2023/07/18	4	19.51	0	0.00	19.10	4	1,043	0.38%
2023/07/17	1	18.70	0	0.00	18.65	1	995	0.10%
2023/06/30	0	0.00	1	18.85	19.10	-1	1,021	-0.10%
2023/06/27	0	0.00	2	18.90	18.80	-2	1,034	-0.19%
2023/06/09	3	19.80	0	0.00	19.80	3	1,029	0.29%
2023/06/07	0	0.00	1	20.15	20.10	-1	1,059	-0.09%
2023/06/02	1	19.95	3	20.10	19.95	-2	1,066	-0.19%
2023/06/01	5	19.80	0	0.00	19.85	5	1,066	0.47%
2023/05/31	0	0.00	1	20.10	20.35	-1	1,045	-0.10%
2023/05/30	1	20.75	1	20.35	20.20	0	1,041	0.00%
2023/05/29	1	20.10	3	20.10	20.15	-2	1,018	-0.20%
2023/05/25	2.1	19.53	0	0.00	19.45	2.1	990	0.21%
2023/05/24	0	0.00	3	20.72	20.35	-3	951	-0.32%
2023/05/23	4	20.39	4	19.70	20.55	0	859	0.00%
2023/05/16	0	18.53	0	0.00	18.35	0	797	0.00%
2023/05/15	0.1	18.05	0	0.00	18.05	0.1	808	0.01%
2023/05/11	0.1	18.65	0	0.00	18.50	0.1	827	0.01%
2023/05/10	0	0.00	2	18.90	18.70	-2	864	-0.23%
2023/05/09	2	18.85	0	0.00	18.85	2	867	0.23%
2023/05/02	1	19.75	0	0.00	19.70	1	1,153	0.09%
2023/04/20	0	0.00	1	20.50	20.45	-1	1,114	-0.09%
2023/04/14	0	0.00	3.1	21.09	21.05	-3.1	1,089	-0.28%
2023/04/13	1	21.10	0	0.00	21.05	1	1,087	0.09%
2023/04/11	0	0.00	10	21.22	21.20	-10	1,055	-0.95%
2023/03/31	2	21.60	0	0.00	21.60	2	1,038	0.19%
2023/03/30	0	0.00	9	21.77	21.80	-9	1,050	-0.86%
2023/03/27	0	0.00	2	21.65	21.55	-2	1,048	-0.19%
2023/03/22	0	0.00	1	21.45	21.45	-1	1,054	-0.09%
2023/03/21	0	0.00	2	21.35	21.25	-2	1,045	-0.19%
2023/03/20	0	0.00	5	20.62	20.75	-5	1,051	-0.48%
2023/03/16	0	0.00	3	20.40	20.10	-3	1,051	-0.29%
2023/03/14	1	20.40	0	0.00	20.50	1	1,054	0.09%
2023/03/07	2	22.20	0	0.00	22.15	2	1,036	0.19%
2023/02/23	3	22.22	0	0.00	22.25	3	1,061	0.28%
2023/02/22	2.3	22.03	0	0.00	22.00	2.3	1,075	0.21%
2023/02/21	2	22.43	3	22.48	22.50	-1	1,073	-0.09%
2023/02/20	3.2	22.50	0	0.00	22.60	3.2	1,076	0.30%
2023/02/17	0	0.00	2	21.80	21.80	-2	1,071	-0.19%
2023/02/16	2	21.75	0	0.00	21.90	2	1,083	0.18%
2023/02/09	1	22.80	0	0.00	22.50	1	1,077	0.09%
2023/02/07	0	0.00	1	22.90	22.90	-1	1,024	-0.10%
2023/02/06	2	22.80	0	0.00	22.65	2	1,019	0.20%
2023/02/03	3	23.22	2	23.25	23.05	1	998	0.10%
2023/02/02	7	23.19	3	23.65	23.25	4	890	0.45%
2023/02/01	0	0.00	1	21.30	21.55	-1	740	-0.14%
2023/01/30	5	20.69	5	21.05	21.00	0	737	0.00%
2023/01/09	2	20.80	0	0.00	20.70	2	744	0.27%
2023/01/06	0	0.00	0.4	20.50	20.60	-0.4	765	-0.05%
2023/01/05	0	0.00	6	20.65	20.20	-6	811	-0.74%
2022/12/28	0	0.00	1	21.05	21.00	-1	832	-0.12%
2022/12/22	0	0.00	2	21.20	21.05	-2	861	-0.23%
2022/12/20	3	20.32	0	21.00	20.00	3	886	0.34%
2022/12/19	0	0.00	15	20.90	20.90	-15	900	-1.67%
2022/12/16	5	21.40	0	0.00	21.30	5	901	0.55%
2022/12/15	0	0.00	0	22.35	22.20	0	895	0.00%
2022/12/14	1	22.15	0	0.00	22.35	1	899	0.11%
2022/12/12	10	21.75	0	0.00	21.80	10	890	1.12%
2022/11/29	0	0.00	2	20.75	20.90	-2	891	-0.22%
2022/11/21	1	20.95	1	20.60	20.60	0	914	0.00%
2022/11/17	0.5	20.09	0	0.00	20.20	0.5	920	0.05%
2022/10/24	0	18.15	2	18.20	17.90	-2	1,107	-0.18%
2022/10/20	2	17.45	0	0.00	17.60	2	1,123	0.18%
2022/10/19	0	0.00	4	18.05	18.00	-4	1,134	-0.35%
2022/10/14	0	18.35	1	18.00	18.00	-1	1,221	-0.08%
2022/10/13	1	17.15	1	17.80	16.95	0	1,318	0.00%
2022/10/06	0	0.00	3	20.60	20.50	-3	1,561	-0.19%
2022/09/28	0	20.15	0	0.00	18.70	0	1,608	0.00%
2022/09/15	1	23.00	0	0.00	22.80	1	1,642	0.06%
2022/09/07	0	22.80	0	0.00	22.70	0	1,685	0.00%
2022/08/30	0	25.00	0	0.00	25.05	0	1,690	0.00%
2022/08/29	0.3	25.65	0	0.00	24.75	0.3	1,690	0.02%
2022/08/23	0	0.00	2	24.90	24.95	-2	1,655	-0.12%
2022/08/15	0	0.00	1	25.30	25.30	-1	1,632	-0.06%
2022/08/12	2	25.00	0	0.00	25.05	2	1,598	0.13%
2022/08/09	0	0.00	1	24.55	24.55	-1	1,624	-0.06%
2022/08/08	0	0.00	1	24.50	24.60	-1	1,641	-0.06%
2022/07/26	1	24.35	0	0.00	23.95	1	1,701	0.06%
2022/07/21	11	24.72	12	25.04	25.05	-1	1,768	-0.06%
2022/07/20	2	24.80	1	25.25	24.50	1	1,738	0.06%
2022/07/19	1	24.45	5	24.51	24.30	-4	1,685	-0.24%
2022/07/18	5	25.56	10	26.18	24.95	-5	1,672	-0.30%
2022/07/15	10	24.27	2	24.78	25.40	8	1,464	0.55%
2022/07/12	0	0.00	4	22.00	21.95	-4	1,517	-0.26%
2022/07/11	1	23.00	0	0.00	23.00	1	1,538	0.06%
2022/07/08	2.1	22.90	0	0.00	22.90	2.1	1,546	0.14%
2022/07/07	4	21.60	0	0.00	22.70	4	1,549	0.26%
2022/06/30	0.1	24.00	0	0.00	22.95	0.1	1,592	0.01%
2022/06/29	0	0.00	2	24.40	24.40	-2	1,585	-0.13%
2022/06/22	0	25.25	0	0.00	24.45	0	1,912	0.00%
2022/06/20	0	0.00	3	24.75	24.30	-3	2,094	-0.14%
2022/06/16	0.2	26.60	0	0.00	26.00	0.2	2,222	0.01%
2022/06/15	0.5	27.20	0	0.00	26.85	0.5	2,269	0.02%
2022/06/14	1	27.05	0	0.00	27.25	1	2,351	0.04%
2022/06/08	0	0.00	1	29.45	29.30	-1	2,481	-0.04%
2022/06/07	0	0.00	24	28.87	28.90	-24	2,501	-0.96%
2022/06/06	0	0.00	10	28.90	28.90	-10	2,540	-0.39%
2022/05/31	0	0.00	1	29.20	29.25	-1	2,655	-0.04%
2022/05/24	0	0.00	7	28.65	28.55	-7	2,880	-0.24%
2022/05/20	0	0.00	1	29.40	29.35	-1	2,968	-0.03%
2022/05/19	6	28.41	5	28.60	29.45	1	3,016	0.03%
2022/05/18	0	0.00	0.1	28.90	29.00	-0.1	3,096	0.00%
2022/05/17	30	28.75	30	28.86	29.30	0	3,199	0.00%
2022/05/10	2	27.75	0	0.00	27.95	2	4,442	0.05%
2022/05/04	2	27.20	0	0.00	27.15	2	4,827	0.04%
2022/05/03	3	26.38	0	0.00	26.95	3	4,946	0.06%
2022/04/28	12	26.45	12	26.40	26.45	0	5,461	0.00%
2022/04/27	1	25.40	0	0.00	26.00	1	5,861	0.02%
2022/04/26	6	27.23	5	26.88	26.80	1	5,869	0.02%
2022/04/25	0	0.00	15	27.03	27.00	-15	5,982	-0.25%
2022/04/22	0	29.10	0	0.00	28.60	0	6,040	0.00%
2022/04/21	0	29.65	0	0.00	29.55	0	6,135	0.00%
2022/04/18	5	29.45	0	0.00	29.25	5	6,768	0.07%
2022/04/14	11	31.15	0	0.00	30.95	11	7,199	0.15%
2022/04/13	0.1	31.50	0	0.00	31.60	0.1	7,407	0.00%
2022/04/12	0	32.95	0	0.00	30.90	0	7,741	0.00%
2022/04/11	0.1	31.00	10	31.20	31.05	-9.9	8,090	-0.12%
2022/04/07	10	32.23	0	0.00	32.00	10	8,957	0.11%
2022/04/01	0	0.00	10	33.65	33.95	-10	12,304	-0.08%
2022/03/31	0	33.80	0	0.00	33.95	0	13,039	0.00%
2022/03/30	1	34.70	2	34.23	34.05	-1	13,834	-0.01%
2022/03/29	2	33.80	0	0.00	33.50	2	14,102	0.01%
2022/03/28	0	0.00	11	34.99	35.00	-11	14,709	-0.07%
2022/03/24	60	34.62	57	34.75	34.60	3	16,371	0.02%
2022/03/23	0	0.00	2	35.10	34.95	-2	16,647	-0.01%
2022/03/22	1	34.15	0	0.00	34.05	1	16,885	0.01%
2022/03/21	3	34.40	4	34.19	33.70	-1	16,884	-0.01%
2022/03/17	6	32.74	3	33.10	33.50	3	16,932	0.02%
2022/03/15	10	31.30	2	33.20	31.20	8	17,022	0.05%
2022/03/14	0	0.00	7	33.46	33.15	-7	17,084	-0.04%
2022/03/11	0	0.00	6	32.88	32.75	-6	17,156	-0.03%
2022/03/10	2	32.20	1	32.25	32.70	1	17,224	0.01%
2022/03/08	7	31.04	0	0.00	30.20	7	17,524	0.04%
2022/03/03	2	33.00	0	0.00	32.95	2	17,787	0.01%
2022/03/01	0	0.00	1	32.65	33.20	-1	18,097	-0.01%
2022/02/25	1	31.45	0	0.00	31.60	1	18,323	0.01%
2022/02/24	0	0.00	13	31.15	30.75	-13	18,735	-0.07%
2022/02/21	1	33.40	0	0.00	33.55	1	21,091	0.00%
2022/02/18	183	33.96	183	34.05	34.05	0	22,449	0.00%	大買/大賣/
2022/02/17	1	33.75	3	34.92	33.75	-2	23,092	-0.01%
2022/02/16	183	35.00	184	35.07	35.00	-1	23,287	0.00%	大買/大賣/
2022/02/15	26	35.25	8	35.60	34.90	18	23,019	0.08%
2022/02/14	6	39.02	2	39.60	38.75	4	22,629	0.02%
2022/02/11	7	39.12	6	39.42	39.80	1	22,499	0.00%
2022/02/10	1	38.25	2	38.00	38.40	-1	22,273	0.00%
2022/02/09	162	38.80	162	37.04	38.80	0	22,115	0.00%	大買/大賣/
2022/02/08	1	36.85	1	36.65	37.30	0	21,923	0.00%
2022/02/07	4	36.00	2	35.35	36.05	2	21,854	0.01%
2022/01/26	0.5	35.00	0	0.00	34.70	0.5	21,781	0.00%
2022/01/25	3	35.90	0	0.00	35.50	3	21,700	0.01%
2022/01/24	2	36.10	0	0.00	36.30	2	21,606	0.01%
2022/01/21	38	39.01	47	38.80	37.80	-9	21,502	-0.04%
2022/01/20	20	38.81	19	39.21	40.35	1	21,161	0.00%
2022/01/19	2	36.90	2	37.35	37.85	0	20,752	0.00%
2022/01/18	167	37.21	167	37.45	37.20	0	20,681	0.00%	大買/大賣/
2022/01/17	1	36.70	2	37.13	37.30	-1	20,552	0.00%
2022/01/13	1	37.40	0	0.00	37.10	1	20,335	0.00%
2022/01/12	3	37.32	6	37.48	37.45	-3	20,214	-0.01%
2022/01/11	15	39.17	8	39.04	37.55	7	20,073	0.03%
2022/01/10	3.1	38.78	3	38.07	38.45	0.1	19,660	0.00%
2022/01/07	9.1	37.83	6	37.98	37.35	3.1	19,465	0.02%
2022/01/06	6.1	39.47	6	39.83	39.50	0.1	19,166	0.00%
2022/01/05	15	40.29	11	40.19	39.50	4	18,951	0.02%
2022/01/04	10	40.61	6	40.95	40.25	4	18,610	0.02%
2022/01/03	12	41.69	18	41.71	41.15	-6	18,251	-0.03%
2021/12/30	21.1	41.37	18	42.09	41.95	3.1	17,911	0.02%
2021/12/29	155	42.79	178	42.36	42.10	-23	17,373	-0.13%	大買/大賣/
2021/12/28	862	40.55	864	41.50	40.50	-2	15,699	-0.01%	大買/大賣/
2021/12/27	44	41.15	43.6	41.61	42.70	0.4	14,005	0.00%
2021/12/24	51	39.21	64	39.50	38.85	-13	13,294	-0.10%
2021/12/23	155	37.85	162	38.54	37.80	-7	12,482	-0.06%	大買/大賣/
2021/12/22	388	38.51	383	38.52	38.50	5	12,182	0.04%	大買/大賣/
2021/12/21	45.2	38.17	68	38.03	38.45	-22.8	11,477	-0.20%
2021/12/20	291	36.94	370	36.37	36.05	-79	10,414	-0.76%	大買/大賣/
2021/12/17	14	35.13	183	35.25	33.65	-169	9,733	-1.74%	大賣/鉅額交易
2021/12/16	285	36.02	275	35.96	36.05	10	9,412	0.11%	大買/大賣/
2021/12/15	0	0.00	4	32.79	32.80	-4	9,053	-0.04%
2021/12/14	2	32.75	1	31.75	32.30	1	9,050	0.01%
2021/12/13	0	0.00	3.1	34.18	34.20	-3.1	8,968	-0.03%
2021/12/10	2	33.98	3	33.58	33.30	-1	8,917	-0.01%
2021/12/09	24	33.96	6	34.43	34.50	18	8,842	0.20%
2021/12/08	3	33.88	6	33.84	33.95	-3	8,733	-0.03%
2021/12/07	3	33.50	27	33.01	32.60	-24	8,647	-0.28%
2021/12/06	6	33.77	1	34.05	33.40	5	8,549	0.06%
2021/12/03	160	35.66	101	35.07	34.55	59	8,465	0.70%	大買/大賣/
2021/12/02	67	33.64	56	34.01	33.55	11	8,302	0.13%
2021/12/01	151	34.51	91	34.57	34.80	60	8,172	0.73%	大買/
2021/11/30	5	34.10	93	34.15	33.90	-88	8,102	-1.09%
2021/11/29	153	33.55	66	33.81	33.10	87	8,091	1.08%	大買/
2021/11/26	8	34.32	1	34.10	32.85	7	7,950	0.09%
2021/11/25	30	35.19	14	35.67	34.80	16	7,753	0.21%
2021/11/24	75	35.57	13	35.20	35.90	62	7,591	0.82%
2021/11/23	17	36.33	14	36.39	34.95	3	7,330	0.04%
2021/11/22	18	38.53	4	38.70	38.80	14	6,895	0.20%
2021/11/19	37	38.35	86.6	38.37	39.20	-49.6	6,507	-0.76%
2021/11/18	124.1	39.83	635	38.83	38.50	-510.9	5,837	-8.75%	大買/大賣/鉅額交易
2021/11/17	1,281	37.50	1,314	36.70	37.60	-33	4,400	-0.75%	大買/大賣/
2021/11/16	1,027	34.20	443	34.03	34.20	584	3,005	19.43%	大買/大賣/鉅額交易
2021/11/15	11	31.16	8	31.10	31.10	3	2,274	0.13%
2021/11/12	0	28.60	1	29.00	28.75	-1	1,980	-0.05%
2021/11/11	1	28.60	0	0.00	28.60	1	2,165	0.05%
2021/11/10	0	0.00	3	28.63	29.45	-3	2,166	-0.14%
2021/11/09	1	28.30	2	28.13	28.00	-1	2,124	-0.05%
2021/11/04	3	27.85	15	27.84	27.85	-12	2,219	-0.54%
2021/11/03	5	27.00	2	27.40	27.50	3	2,245	0.13%
2021/11/02	9	27.43	0	0.00	27.25	9	2,299	0.39%
2021/11/01	4	28.05	0	0.00	28.00	4	2,317	0.17%
2021/10/29	0	28.50	7	28.30	28.45	-7	2,317	-0.30%
2021/10/28	0	0.00	1	27.55	27.40	-1	2,345	-0.04%
2021/10/27	0	27.20	3	27.05	27.15	-3	2,349	-0.13%
2021/10/26	0	0.00	6	26.99	26.45	-6	2,400	-0.25%
2021/10/21	6	26.27	10	26.25	25.95	-4	2,603	-0.15%
2021/10/20	5	25.78	0	0.00	25.90	5	2,822	0.18%
2021/10/08	1	25.50	0	0.00	25.50	1	4,823	0.02%
2021/10/07	0	0.00	20	25.30	25.60	-20	4,935	-0.41%
2021/10/04	18	23.92	0	0.00	23.50	18	5,255	0.34%
2021/10/01	10	24.70	0	0.00	24.35	10	5,272	0.19%
2021/09/29	3	25.50	0	0.00	25.50	3	5,263	0.06%
2021/09/28	5	26.62	1	26.55	26.50	4	5,300	0.08%
2021/09/27	1	27.50	1	27.30	27.10	0	5,290	0.00%
2021/09/23	1	26.70	0	0.00	26.70	1	5,300	0.02%
2021/09/16	2	28.20	0	0.00	27.05	2	5,331	0.04%
2021/09/14	1	28.95	0	0.00	28.95	1	5,463	0.02%
2021/09/10	0	0.00	2	29.60	30.25	-2	5,451	-0.04%
2021/09/09	2	28.70	0	0.00	29.20	2	5,430	0.04%
2021/09/06	7	30.01	1	30.70	29.10	6	5,416	0.11%
2021/09/03	1	30.50	0	0.00	30.25	1	5,398	0.02%
2021/09/02	0	0.00	3	30.73	30.15	-3	5,393	-0.06%
2021/09/01	0	0.00	0.1	30.30	30.15	-0.1	5,312	0.00%
2021/08/31	0	0.00	1	29.45	29.55	-1	5,288	-0.02%
2021/08/30	1	29.10	0.1	29.20	29.10	0.9	5,285	0.02%
2021/08/25	0	0.00	3	28.27	28.45	-3	5,395	-0.06%
2021/08/24	2	27.00	1	27.65	27.00	1	5,391	0.02%
2021/08/23	2	26.73	2	27.08	27.05	0	5,400	0.00%
2021/08/18	2	26.28	0	0.00	27.40	2	5,390	0.04%
2021/08/11	2	28.70	0	0.00	28.30	2	5,234	0.04%
2021/08/09	2	29.55	0	0.00	29.60	2	5,237	0.04%
2021/08/05	5	30.68	10.1	30.93	30.50	-5.1	5,237	-0.10%
2021/08/04	1	30.50	1	30.45	30.40	0	5,317	0.00%
2021/08/03	2	30.00	0	0.00	30.70	2	5,392	0.04%
2021/07/30	15	30.20	15.1	30.27	29.65	-0.1	5,358	0.00%
2021/07/28	1	29.50	10	29.21	29.05	-9	5,426	-0.17%
2021/07/27	0	0.00	42	30.58	30.40	-42	5,510	-0.76%
2021/07/26	2	32.85	48	32.48	31.95	-46	5,751	-0.80%
2021/07/23	24	32.34	13	31.44	32.75	11	5,687	0.19%
2021/07/22	20	30.63	9.1	31.18	32.15	10.9	5,445	0.20%
2021/07/21	8	30.54	16.1	30.16	29.85	-8.1	5,087	-0.16%
2021/07/20	3	28.60	1	28.90	28.60	2	4,914	0.04%
2021/07/19	1	29.25	50	29.05	29.00	-49	4,937	-0.99%
2021/07/16	21	29.73	3	29.27	29.55	18	4,978	0.36%
2021/07/15	919	31.98	867	32.46	29.75	52	5,020	1.04%	大買/大賣/
2021/07/14	60	31.01	2	30.95	31.00	58	4,303	1.35%
2021/07/13	1	30.30	1	30.20	29.20	0	4,212	0.00%
2021/07/12	1	29.75	0	0.00	30.00	1	4,084	0.02%
2021/07/09	0	0.00	0.6	28.30	28.40	-0.6	3,924	-0.02%
2021/07/07	11	28.00	3	27.90	27.90	8	4,011	0.20%
2021/07/05	0.2	28.65	2	29.00	28.30	-1.8	4,169	-0.04%
2021/07/01	3	27.23	9	27.58	27.10	-6	4,503	-0.13%
2021/06/30	2	27.40	54	27.56	27.45	-52	4,548	-1.14%
2021/06/29	3	28.65	33	27.55	27.40	-30	4,592	-0.65%
2021/06/25	1	28.20	0	0.00	28.00	1	4,653	0.02%
2021/06/24	2	28.10	49	28.33	28.50	-47	4,636	-1.01%
2021/06/23	0	0.00	58	27.09	27.70	-58	4,510	-1.29%
2021/06/22	2	26.20	28	26.20	26.25	-26	4,483	-0.58%
2021/06/18	0.1	27.50	2	27.20	27.10	-1.9	4,538	-0.04%
2021/06/16	21	27.45	0	0.00	26.75	21	4,700	0.45%
2021/06/10	2	27.20	3	27.50	27.55	-1	5,292	-0.02%
2021/06/08	3	26.45	0	0.00	26.65	3	5,410	0.06%
2021/06/07	2	26.30	0	0.00	26.40	2	5,427	0.04%
2021/06/04	190	26.50	190	27.05	26.30	0	5,450	0.00%	大買/大賣/
2021/06/02	1	27.00	0	0.00	26.90	1	5,431	0.02%
2021/06/01	0	0.00	1	26.95	27.30	-1	5,540	-0.02%
2021/05/28	11	26.07	0	0.00	26.05	11	5,667	0.19%
2021/05/27	0	0.00	2	26.10	25.65	-2	5,669	-0.04%
2021/05/25	0	0.00	10	25.48	25.40	-10	5,697	-0.18%
2021/05/24	0	0.00	2	25.00	24.85	-2	5,695	-0.04%
2021/05/20	3	23.87	0	0.00	23.30	3	5,729	0.05%
2021/05/19	2	23.30	0	0.00	23.95	2	5,765	0.03%
2021/05/18	0	0.00	4	22.23	22.65	-4	5,860	-0.07%
2021/05/17	9	20.64	38	20.69	20.60	-29	5,872	-0.49%
2021/05/14	9	23.70	8.4	22.64	22.85	0.6	5,832	0.01%
2021/05/13	36	22.94	36	22.93	22.95	0	5,788	0.00%
2021/05/12	16	23.77	18	24.29	22.95	-2	5,759	-0.03%
2021/05/11	3	26.82	14	25.47	25.50	-11	5,694	-0.19%
2021/05/10	6	28.67	0	0.00	27.75	6	5,618	0.11%
2021/05/06	4	28.08	1	28.20	27.60	3	5,592	0.05%
2021/05/05	15	28.90	0	0.00	28.00	15	5,559	0.27%
2021/05/04	14	30.13	4	28.58	28.95	10	5,481	0.18%
2021/05/03	49.2	33.25	24	33.63	31.50	25.2	5,347	0.47%
2021/04/29	0	0.00	5	35.00	35.00	-5	5,012	-0.10%
2021/04/28	13	32.16	2	32.20	31.85	11	4,911	0.22%
2021/04/27	0	31.25	1	32.45	31.35	-1	4,868	-0.02%
2021/04/26	2	32.10	7	32.29	31.50	-5	4,819	-0.10%
2021/04/23	17	32.02	11	32.10	31.45	6	4,781	0.13%
2021/04/22	3	31.23	1	32.15	30.20	2	4,736	0.04%
2021/04/21	8	31.56	6	31.69	31.75	2	4,716	0.04%
2021/04/20	9	30.81	52	30.34	30.85	-43	4,625	-0.93%
2021/04/19	0	29.85	4	30.05	30.00	-4	4,658	-0.09%
2021/04/16	5	30.31	1	30.80	30.25	4	4,789	0.08%
2021/04/15	1	30.45	1	29.55	30.45	0	4,835	0.00%
2021/04/14	2	29.55	0.2	29.60	29.75	1.8	4,875	0.04%
2021/04/12	1	31.50	5	31.89	31.40	-4	5,074	-0.08%
2021/04/09	8	32.18	7	32.27	31.45	1	5,308	0.02%
2021/04/08	9	32.36	16	32.64	32.50	-7	5,258	-0.13%
2021/04/07	1	31.55	1	31.10	31.55	0	5,053	0.00%
2021/04/06	3.8	30.86	3	31.03	30.80	0.8	4,980	0.02%
2021/04/01	2	30.30	0	0.00	30.55	2	5,039	0.04%
2021/03/31	2	30.23	11	30.29	30.25	-9	5,029	-0.18%
2021/03/30	1	29.50	1	29.80	29.60	0	5,009	0.00%
2021/03/29	5	29.70	2	30.03	29.50	3	5,081	0.06%
2021/03/26	0	29.38	0	0.00	29.45	0	5,136	0.00%
2021/03/25	2	29.53	5	29.81	29.40	-3	5,195	-0.06%
2021/03/24	1	29.60	1	30.00	29.55	0	5,198	0.00%
2021/03/23	1	29.65	4	30.60	29.80	-3	5,216	-0.06%
2021/03/22	17	30.81	5.2	30.99	30.75	11.8	5,186	0.23%
2021/03/19	0	0.00	2	29.88	30.15	-2	5,115	-0.04%
2021/03/18	2	29.90	2	30.05	29.95	0	5,102	0.00%
2021/03/17	1	29.75	5	29.88	29.85	-4	5,176	-0.08%
2021/03/16	117	31.32	115	31.55	31.05	2	5,162	0.04%	大買/大賣/
2021/03/15	0	30.65	16	30.57	30.65	-16	4,861	-0.33%
2021/03/12	2	28.03	1	28.15	27.90	1	5,045	0.02%
2021/03/11	0	27.65	0	0.00	27.70	0	5,136	0.00%
2021/03/10	0	27.05	10	27.20	27.25	-10	5,216	-0.19%
2021/03/09	5.2	26.76	0	0.00	26.75	5.2	5,271	0.10%
2021/03/08	4	27.96	2	28.15	27.60	2	5,408	0.04%
2021/03/05	13	28.74	12	28.92	28.50	1	5,581	0.02%
2021/03/04	3.1	28.70	1	28.80	28.60	2.1	5,586	0.04%
2021/03/03	4	27.40	11	27.90	27.85	-7	5,597	-0.13%
2021/03/02	0	28.20	0	0.00	28.35	0	5,806	0.00%
2021/02/24	3	29.28	4	29.14	28.65	-1	7,997	-0.01%
2021/02/22	1	28.90	0	0.00	28.90	1	9,334	0.01%
2021/02/19	11	28.94	0	0.00	29.15	11	9,409	0.12%
2021/02/18	9	29.40	1	28.40	29.95	8	9,480	0.08%
2021/02/17	1	28.20	1	27.60	28.20	0	9,364	0.00%
2021/02/05	0	0.00	2	27.18	26.90	-2	9,352	-0.02%
2021/02/03	32	26.89	31	26.67	26.90	1	9,490	0.01%
2021/02/02	1	26.75	2	26.70	26.70	-1	9,535	-0.01%
2021/01/29	2	26.23	5	25.85	25.65	-3	9,685	-0.03%
2021/01/28	30	26.62	28	26.80	26.60	2	9,714	0.02%
2021/01/27	1	27.80	0	0.00	27.40	1	9,929	0.01%
2021/01/26	2	28.00	2	27.30	27.20	0	10,009	0.00%
2021/01/21	5	28.10	2	27.48	26.90	3	10,427	0.03%
2021/01/20	8	27.17	0	0.00	26.80	8	10,967	0.07%
2021/01/18	1	27.75	1	28.05	28.20	0	11,831	0.00%
2021/01/15	11	28.86	1	29.85	28.60	10	12,225	0.08%
2021/01/14	1	29.05	5	29.30	29.65	-4	12,507	-0.03%
2021/01/13	0	0.00	1	28.95	28.80	-1	12,598	-0.01%
2021/01/12	6	28.82	2	29.08	28.35	4	12,580	0.03%
2021/01/11	32	28.97	0	0.00	29.10	32	12,496	0.26%
2021/01/08	2	30.55	2	30.80	30.45	0	12,341	0.00%
2021/01/07	0	0.00	1	30.70	30.60	-1	12,288	-0.01%
2021/01/06	56	30.43	56	32.36	30.40	0	12,229	0.00%
2021/01/05	7	32.45	1	33.35	32.35	6	12,069	0.05%
2021/01/04	4	33.21	15	32.60	33.50	-11	12,059	-0.09%
2020/12/31	1	31.55	1	31.80	31.30	0	11,798	0.00%
2020/12/30	3	31.55	5	31.50	31.55	-2	11,785	-0.02%
2020/12/29	1	31.00	20	30.97	30.60	-19	11,705	-0.16%
2020/12/28	33	32.11	5.6	32.08	31.45	27.4	11,649	0.23%
2020/12/25	52	31.41	2	31.55	31.60	50	11,527	0.43%
2020/12/24	81	31.45	2	31.38	31.30	79	11,481	0.69%
2020/12/23	52	31.26	14	31.22	31.10	38	11,414	0.33%
2020/12/22	6	30.58	6	31.05	30.00	0	11,371	0.00%
2020/12/21	5	29.37	13	30.73	30.50	-8	11,318	-0.07%
2020/12/18	5	30.18	5	30.62	30.30	0	11,252	0.00%
2020/12/17	9	30.52	3	30.75	30.40	6	11,232	0.05%
2020/12/16	0	0.00	5	30.70	30.50	-5	11,203	-0.04%
2020/12/15	19	30.32	0	0.00	30.10	19	11,195	0.17%
2020/12/14	1	31.00	1	31.35	31.10	0	11,158	0.00%
2020/12/11	5	31.02	0	0.00	30.75	5	11,187	0.04%
2020/12/10	42	31.82	44	31.64	31.80	-2	11,294	-0.02%
2020/12/09	60	32.26	60	32.08	32.25	0	11,269	0.00%
2020/12/08	8	32.16	33	31.79	32.35	-25	11,115	-0.22%
2020/12/07	3	30.40	2	30.35	30.35	1	10,796	0.01%
2020/12/04	8	30.89	13	31.14	30.90	-5	10,693	-0.05%
2020/12/03	3	30.70	0	0.00	30.70	3	10,603	0.03%
2020/12/02	41	31.02	69	31.82	31.00	-28	10,529	-0.27%
2020/12/01	25	32.03	17	31.78	32.30	8	10,377	0.08%
2020/11/30	1	30.60	5	31.00	30.80	-4	10,174	-0.04%
2020/11/27	4	31.16	3	31.45	31.60	1	10,085	0.01%
2020/11/26	19	32.16	6	31.60	31.60	13	9,960	0.13%
2020/11/25	4	32.44	18	32.54	32.90	-14	9,749	-0.14%
2020/11/24	89	33.30	219	34.00	32.35	-130	9,307	-1.40%	大賣/鉅額交易
2020/11/23	217.7	35.74	42	35.67	34.45	175.7	8,807	2.00%	大買/鉅額交易
2020/11/20	108	34.18	101.1	34.14	34.25	6.9	7,540	0.09%	大買/大賣/
2020/11/19	42	32.05	49.9	29.24	32.05	-7.9	6,443	-0.12%
2020/11/18	52	29.16	45	28.60	29.15	7	6,167	0.11%
2020/11/17	13	29.27	10	28.94	28.85	3	6,083	0.05%
2020/11/16	0	0.00	1	28.10	28.10	-1	6,065	-0.02%
2020/11/13	37	27.74	37	27.41	27.75	0	6,086	0.00%
2020/11/12	1	28.65	4	28.06	27.65	-3	6,186	-0.05%
2020/11/11	21	27.85	21	27.24	27.25	0	6,147	0.00%
2020/11/10	3	27.57	4	27.78	27.50	-1	6,138	-0.02%
2020/11/09	40	28.32	37	28.72	28.30	3	6,107	0.05%
2020/11/06	1	28.90	3	28.92	28.75	-2	6,048	-0.03%
2020/11/05	1	28.70	1	28.85	28.75	0	6,016	0.00%
2020/11/04	12	29.87	9	28.97	28.55	3	5,975	0.05%
2020/11/03	3	29.17	2.4	28.98	28.90	0.6	5,809	0.01%
2020/11/02	21	28.05	0	0.00	28.15	21	5,899	0.36%
2020/10/30	13	30.23	275	28.46	28.85	-262	5,835	-4.49%	大賣/鉅額交易
2020/10/29	2	30.15	4	29.45	30.25	-2	5,724	-0.03%
2020/10/28	432	30.99	178	31.04	29.60	254	5,549	4.58%	大買/大賣/鉅額交易
2020/10/27	3	29.00	5	29.13	29.00	-2	4,977	-0.04%
2020/10/26	32	28.62	28	29.04	29.60	4	4,874	0.08%
2020/10/23	20	27.77	36	27.87	28.15	-16	4,240	-0.38%
2020/10/22	21	25.84	25	26.66	25.60	-4	4,063	-0.10%
2020/10/21	2	25.20	84	26.80	27.20	-82	4,189	-1.96%
2020/10/19	0	0.00	10	24.25	24.40	-10	4,666	-0.21%
2020/10/16	1	24.00	0	0.00	24.15	1	4,769	0.02%
2020/10/14	10	24.60	11	24.34	24.60	-1	4,898	-0.02%
2020/10/13	15	24.49	14	24.40	24.50	1	4,986	0.02%
2020/10/12	11	25.15	1	25.45	24.80	10	5,011	0.20%
2020/10/08	4	24.60	5	24.43	24.60	-1	4,909	-0.02%
2020/10/07	1	24.60	8	24.55	24.30	-7	4,939	-0.14%
2020/09/29	1	22.75	0	0.00	22.65	1	5,670	0.02%
2020/09/25	15	22.42	6	23.17	22.30	9	6,705	0.13%
2020/09/24	19	23.73	8	23.76	23.50	11	7,220	0.15%
2020/09/23	3	24.45	3.2	24.20	24.15	-0.2	7,308	0.00%
2020/09/22	10	24.22	0	0.00	24.10	10	7,451	0.13%
2020/09/21	0	0.00	4	24.98	24.75	-4	7,592	-0.05%
2020/09/18	2	25.10	0	0.00	25.45	2	7,721	0.03%
2020/09/16	47	25.56	46	25.11	25.10	1	8,419	0.01%
2020/09/15	0	0.00	2	27.35	26.25	-2	8,361	-0.02%
2020/09/14	3	25.25	32	26.25	26.60	-29	8,192	-0.35%
2020/09/10	1	24.15	0	0.00	24.15	1	8,205	0.01%
2020/09/09	0	0.00	0	24.70	24.70	0	8,221	0.00%
2020/09/07	0	0.00	1	24.75	24.20	-1	8,243	-0.01%
2020/09/04	6	24.11	1	24.70	24.65	5	8,351	0.06%
2020/09/02	0	0.00	4	25.39	25.25	-4	8,359	-0.05%
2020/09/01	0	0.00	2	24.50	24.35	-2	8,310	-0.02%
2020/08/31	6	23.83	0	0.00	23.75	6	8,304	0.07%
2020/08/26	1	24.90	0	0.00	24.85	1	8,479	0.01%
2020/08/24	1	24.75	0	0.00	24.45	1	8,550	0.01%
2020/08/21	10	24.30	1	24.60	24.60	9	8,555	0.11%
2020/08/20	33	24.16	44	24.05	23.85	-11	8,522	-0.13%
2020/08/19	13	26.07	3	26.42	26.00	10	8,427	0.12%
2020/08/18	17	26.42	10	26.41	26.20	7	8,396	0.08%
2020/08/17	4	28.30	0	0.00	28.40	4	8,285	0.05%
2020/08/14	0	0.00	1	27.75	27.80	-1	8,243	-0.01%
2020/08/13	0	0.00	1	27.20	26.85	-1	8,268	-0.01%
2020/08/12	5	26.40	0	0.00	26.90	5	8,265	0.06%
2020/08/11	26	26.86	2	26.60	26.80	24	8,280	0.29%
2020/08/07	2	28.20	3	28.37	28.10	-1	8,298	-0.01%
2020/08/06	6	29.61	16	29.85	28.65	-10	8,263	-0.12%
2020/08/04	2	27.75	5	27.98	27.90	-3	8,049	-0.04%
2020/08/03	4	28.15	0	0.00	28.00	4	8,009	0.05%
2020/07/30	32	28.31	32	28.00	28.30	0	8,029	0.00%
2020/07/29	8	26.71	17.2	27.11	27.25	-9.2	7,957	-0.12%
2020/07/28	35	27.88	10	28.72	27.40	25	7,841	0.32%
2020/07/27	137	30.74	118	31.96	30.40	19	7,617	0.25%	大買/大賣/
2020/07/24	21	31.17	16	31.16	32.10	5	7,181	0.07%
2020/07/23	5	29.27	0	0.00	29.20	5	6,628	0.08%
2020/07/22	1	29.90	12	29.92	29.60	-11	6,567	-0.17%
2020/07/21	0	0.00	40	29.02	29.40	-40	6,486	-0.62%
2020/07/20	12	26.13	5	26.79	27.45	7	6,394	0.11%
2020/07/17	3	27.37	0	0.00	27.40	3	6,359	0.05%
2020/07/16	2	27.93	0	0.00	28.15	2	6,363	0.03%
2020/07/15	0	0.00	3	28.35	27.50	-3	6,347	-0.05%
2020/07/14	2	28.18	3	29.20	27.90	-1	6,334	-0.02%
2020/07/13	27	27.42	8	27.50	29.60	19	6,287	0.30%
2020/07/10	22	28.84	5	29.35	28.95	17	6,155	0.28%
2020/07/09	4	32.04	0.7	31.00	31.40	3.3	6,083	0.05%
2020/07/08	56.6	33.63	124	34.13	33.00	-67.4	5,942	-1.13%	大賣/
2020/07/07	153	33.82	39.7	33.74	34.20	113.3	5,589	2.03%	大買/鉅額交易
2020/07/06	167	31.72	164	32.13	32.15	3	4,892	0.06%	大買/大賣/
2020/07/03	18	28.56	36	28.69	29.25	-18	4,582	-0.39%
2020/07/01	2	22.85	17	23.40	24.20	-15	3,952	-0.38%
2020/06/30	39	22.17	50	22.46	22.00	-11	3,806	-0.29%
2020/06/29	11	23.63	8	24.13	23.60	3	3,652	0.08%
2020/06/24	5	24.05	1	23.90	23.80	4	3,517	0.11%
2020/06/23	17	24.73	10	23.99	23.65	7	3,383	0.21%
2020/06/22	0	0.00	0.2	22.95	22.95	-0.2	2,833	-0.01%
2020/06/19	2	20.90	0	0.00	20.90	2	2,835	0.07%
2020/06/18	2	18.45	2	18.80	19.00	0	2,799	0.00%
2020/06/17	6	18.25	0	0.00	18.10	6	2,732	0.22%
2020/06/12	12	17.95	0	0.00	18.00	12	2,825	0.42%
2020/06/11	5	18.24	5	18.27	17.75	0	2,856	0.00%
2020/06/09	5	17.75	5	17.93	17.80	0	2,916	0.00%
2020/06/04	0	0.00	1	18.10	17.75	-1	3,498	-0.03%
2020/06/03	0	0.00	2	17.95	17.95	-2	3,504	-0.06%
2020/06/02	2	17.90	1	18.05	18.00	1	3,450	0.03%
2020/06/01	1	17.80	6	17.29	18.10	-5	3,347	-0.15%
2020/05/28	0	0.00	1	16.80	16.65	-1	3,311	-0.03%
2020/05/27	0	0.00	0.4	16.80	16.85	-0.4	3,302	-0.01%
2020/05/25	0	0.00	5	17.02	17.15	-5	3,435	-0.15%
2020/05/22	1	16.65	1	16.80	16.65	0	3,428	0.00%
2020/05/21	3	17.25	0	0.00	17.00	3	3,421	0.09%
2020/05/20	1	17.75	5	17.15	17.05	-4	3,413	-0.12%
2020/05/19	5	16.90	0.4	16.90	17.00	4.6	3,382	0.14%
2020/05/18	0	0.00	2	17.35	16.80	-2	3,366	-0.06%
2020/05/15	3	17.13	10	16.71	17.05	-7	3,320	-0.21%
2020/05/14	1	17.05	0	0.00	16.50	1	3,236	0.03%
2020/05/13	2	16.85	1	16.95	17.05	1	3,205	0.03%
2020/05/11	4	16.75	0	0.00	16.65	4	3,177	0.13%
2020/05/07	2	16.48	0	0.00	16.85	2	3,161	0.06%
2020/05/06	20	16.90	3	16.40	16.25	17	3,159	0.54%
2020/05/05	3	15.80	0	0.00	15.85	3	3,111	0.10%
2020/04/30	0	0.00	11	15.62	15.45	-11	3,152	-0.35%
2020/04/29	0	0.00	2	15.30	15.25	-2	3,165	-0.06%
2020/04/24	0	0.00	5	14.96	14.65	-5	3,181	-0.16%
2020/04/23	0	0.00	2	15.00	15.00	-2	3,162	-0.06%
2020/04/21	11	14.66	5	14.94	14.45	6	3,198	0.19%
2020/04/17	8	14.46	2	15.15	14.25	6	3,128	0.19%
2020/04/15	0	0.00	1	14.30	14.40	-1	3,262	-0.03%
2020/04/09	0	13.80	8	13.85	13.70	-8	3,206	-0.25%
2020/04/08	3	13.95	1	14.00	13.95	2	3,187	0.06%
2020/04/07	3	13.60	0	0.00	13.50	3	3,161	0.09%
2020/04/01	2	12.55	0	0.00	12.70	2	3,142	0.06%
2020/03/31	0	12.30	0	0.00	12.35	0	3,164	0.00%
2020/03/27	2	12.75	2	12.85	12.25	0	3,176	0.00%
2020/03/26	1	12.10	0	0.00	12.50	1	3,171	0.03%
2020/03/24	1	11.90	0	0.00	11.95	1	3,159	0.03%
2020/03/20	0	0.00	2	12.10	12.35	-2	3,270	-0.06%
2020/03/19	2	11.58	0	0.00	11.55	2	3,254	0.06%
2020/03/17	0	0.00	22	13.70	13.10	-22	3,214	-0.68%
2020/03/16	2	14.58	0	0.00	14.30	2	3,185	0.06%
2020/03/13	4	15.91	2	15.78	15.80	2	3,098	0.06%
2020/03/12	28	18.33	59	18.07	17.50	-31	2,996	-1.03%
2020/03/11	63	18.69	30	18.72	18.20	33	2,638	1.25%
2020/03/09	1	18.00	0	0.00	17.35	1	2,341	0.04%
2020/03/06	1	18.15	41	18.06	18.05	-40	2,318	-1.72%
2020/03/05	30	18.45	0	0.00	17.90	30	2,305	1.30%
2020/03/04	0	0.00	51	18.14	17.95	-51	2,281	-2.24%
2020/03/03	0	0.00	3	17.63	17.45	-3	2,253	-0.13%
2020/03/02	0	0.00	2	17.08	17.10	-2	2,241	-0.09%
2020/02/27	2	17.10	200	17.18	16.90	-198	2,256	-8.77%	大賣/鉅額交易
2020/02/26	14	18.33	12	18.41	17.75	2	2,319	0.09%
2020/02/25	10	18.11	0	0.00	18.00	10	2,239	0.45%
2020/02/21	52	18.23	0	0.00	17.80	52	2,299	2.26%
2020/02/20	50	17.69	4	18.00	17.95	46	2,447	1.88%
2020/02/19	104	17.55	0	0.00	17.45	104	2,537	4.10%	大買/鉅額交易
2020/02/18	50	17.19	0	0.00	17.15	50	2,530	1.98%
2020/02/14	0	0.00	3	16.63	16.70	-3	2,539	-0.12%
2020/02/13	0	0.00	1	16.50	16.25	-1	2,535	-0.04%
2020/02/12	0	0.00	7.4	16.17	16.25	-7.4	2,536	-0.29%
2020/02/11	0	0.00	5	15.95	15.90	-5	2,545	-0.20%
2020/02/10	1	15.90	0	0.00	16.10	1	2,563	0.04%
2020/02/07	3	16.17	0	0.00	15.95	3	2,625	0.11%
2020/02/06	0	0.00	3	16.47	16.55	-3	2,710	-0.11%
2020/02/05	3	16.42	0	0.00	16.20	3	2,852	0.11%
2020/02/04	3	15.50	1	15.30	15.90	2	2,865	0.07%
2020/02/03	0	0.00	1	14.60	14.90	-1	2,965	-0.03%
2020/01/31	0	0.00	13	16.51	15.95	-13	3,036	-0.43%
2020/01/30	1	16.40	0	0.00	16.40	1	3,109	0.03%
2020/01/16	0	0.00	1	18.40	18.20	-1	3,353	-0.03%
2020/01/14	0	0.00	5	18.27	18.60	-5	3,668	-0.14%
2020/01/13	2	17.90	0	0.00	17.90	2	3,796	0.05%
2020/01/10	16	18.07	0	0.00	17.80	16	4,358	0.37%
2020/01/03	0	0.00	0.2	17.70	17.75	-0.2	5,312	0.00%
2019/12/30	0	0.00	1	18.10	18.00	-1	7,333	-0.01%
2019/12/27	0	0.00	1	17.95	17.95	-1	8,465	-0.01%
2019/12/19	0	0.00	1	19.00	18.90	-1	9,385	-0.01%
2019/12/18	0	0.00	1	19.05	18.85	-1	9,385	-0.01%
2019/12/17	2	19.18	0	0.00	19.20	2	9,449	0.02%
2019/12/13	0	0.00	0	17.95	18.05	0	9,373	0.00%
2019/12/12	1	17.95	0	0.00	17.90	1	9,555	0.01%
2019/11/26	0.4	19.10	11	19.30	19.10	-10.6	10,760	-0.10%
2019/11/25	0	0.00	5	19.19	19.50	-5	10,826	-0.05%
2019/11/21	2	19.25	0	0.00	19.10	2	10,801	0.02%
2019/11/20	1	19.35	1	19.30	19.10	0	10,899	0.00%
2019/11/19	3	19.43	1	19.25	19.35	2	10,952	0.02%
2019/11/18	0	0.00	1	19.40	19.40	-1	11,015	-0.01%
2019/11/15	0	0.00	1	17.70	17.65	-1	10,976	-0.01%
2019/11/11	1	17.85	1	17.85	17.10	0	11,095	0.00%
2019/11/08	0	0.00	0.6	18.10	18.15	-0.6	11,152	-0.01%
2019/11/07	0	0.00	3	18.10	17.85	-3	11,173	-0.03%
2019/11/06	0	0.00	2.6	18.24	18.30	-2.6	11,229	-0.02%
2019/11/05	1.2	18.82	9	20.10	18.90	-7.8	11,211	-0.07%
2019/11/04	10.2	21.14	6	21.37	20.75	4.2	11,288	0.04%
2019/10/23	2	12.73	5	12.70	12.75	-3	11,215	-0.03%
2019/10/22	4	12.70	0	0.00	12.60	4	11,234	0.04%
2019/10/18	1	13.40	0	0.00	13.40	1	11,359	0.01%
2019/10/16	3	13.72	6	13.85	13.60	-3	11,948	-0.03%
2019/10/15	2	13.60	1	13.75	13.55	1	11,954	0.01%
2019/10/14	0	0.00	17.3	14.09	13.60	-17.3	12,085	-0.14%
2019/10/09	25	14.20	61	14.19	14.30	-36	12,259	-0.29%
2019/10/08	1	14.20	20	14.10	14.10	-19	12,546	-0.15%
2019/10/07	42	14.47	30	14.50	14.30	12	12,384	0.10%
2019/10/04	6	13.83	11	13.90	14.00	-5	11,820	-0.04%
2019/10/03	5	13.88	2	14.15	13.70	3	11,663	0.03%
2019/10/02	28	13.94	26	13.67	14.00	2	11,503	0.02%
2019/10/01	6	13.76	6	13.85	13.50	0	11,294	0.00%
2019/09/27	132	13.46	127	14.12	13.45	5	11,058	0.05%	大買/大賣/
2019/09/26	198	14.34	192	14.64	14.25	6	10,717	0.06%	大買/大賣/
2019/09/25	37	14.38	59	14.41	14.50	-22	10,322	-0.21%
2019/09/24	170	14.62	132	14.63	14.30	38	9,829	0.39%	大買/大賣/
2019/09/23	94	13.49	40	13.48	14.00	54	8,719	0.62%
2019/09/20	35	12.66	74	12.58	12.85	-39	7,590	-0.51%
2019/09/19	0	0.00	2	11.45	11.70	-2	6,828	-0.03%
2019/09/17	1	11.35	0	0.00	11.25	1	6,714	0.01%
2019/09/16	2	11.45	3	11.25	11.25	-1	6,689	-0.01%
2019/09/12	3	11.57	1	11.55	11.40	2	6,679	0.03%
2019/09/11	4	11.41	3	11.35	11.35	1	6,622	0.02%
2019/09/10	5	11.65	5	11.75	11.35	0	6,614	0.00%
2019/09/09	0	0.00	6	11.68	11.80	-6	6,543	-0.09%
2019/09/06	5	11.66	6	11.78	11.70	-1	6,571	-0.02%
2019/09/05	20	11.91	17	12.08	11.75	3	6,568	0.05%
2019/09/04	2	11.50	7	11.79	11.90	-5	6,586	-0.08%
2019/09/03	8	11.72	0	0.00	11.45	8	6,510	0.12%
2019/09/02	10	11.65	5	11.60	11.60	5	6,438	0.08%
2019/08/30	10	11.50	0	0.00	11.55	10	6,404	0.16%
2019/08/29	16	11.83	19	12.06	11.70	-3	6,326	-0.05%
2019/08/28	7	11.66	9	11.68	11.55	-2	5,999	-0.03%
2019/08/27	3	11.65	2	11.40	11.45	1	5,865	0.02%
2019/08/26	4	11.40	2	11.58	11.35	2	5,777	0.03%
2019/08/23	6	11.51	6	11.51	11.50	0	5,731	0.00%
2019/08/22	8	11.69	5	11.85	11.40	3	5,660	0.05%
2019/08/21	8	11.76	13	11.98	11.65	-5	5,538	-0.09%
2019/08/20	0	0.00	6	11.70	11.45	-6	5,295	-0.11%
2019/08/19	4	11.69	2	11.58	11.55	2	5,280	0.04%
2019/08/16	21	11.30	0	0.00	11.30	21	5,185	0.41%
2019/08/14	5	11.35	2	11.50	11.30	3	5,099	0.06%
2019/08/13	2	11.25	3	11.33	11.30	-1	4,980	-0.02%
2019/08/12	17	11.84	7	11.56	11.80	10	4,881	0.20%
2019/08/08	0	0.00	12	11.05	11.05	-12	4,652	-0.26%
2019/08/07	0	0.00	4	10.10	10.05	-4	4,580	-0.09%
2019/08/06	0	0.00	5	10.35	10.50	-5	4,524	-0.11%
2019/08/02	1	11.00	0	0.00	10.90	1	4,487	0.02%
2019/08/01	2	11.50	0	0.00	11.20	2	4,462	0.04%
2019/07/31	10	11.33	1	11.35	11.30	9	4,394	0.20%
2019/07/30	1	11.20	13	11.14	11.05	-12	4,383	-0.27%
2019/07/26	11	12.05	1	11.65	11.65	10	4,311	0.23%
2019/07/25	10	12.10	0	0.00	12.10	10	4,237	0.24%
2019/07/24	6	11.68	0	0.00	11.90	6	4,191	0.14%
2019/07/23	8	11.80	14	11.92	11.75	-6	4,095	-0.15%
2019/07/22	2	12.70	11	12.35	12.20	-9	3,954	-0.23%
2019/07/19	8	12.52	19.1	12.42	12.50	-11.1	3,741	-0.30%
2019/07/18	7	12.29	17	12.27	11.90	-10	3,469	-0.29%
2019/07/17	0	0.00	1	11.05	11.70	-1	2,972	-0.03%
2019/07/16	21	11.18	9	10.99	11.20	12	2,851	0.42%
2019/07/15	259	10.83	237	10.33	11.10	22	2,618	0.84%	大買/大賣/
2019/07/12	17	10.20	12	10.05	10.20	5	2,193	0.23%
2019/07/01	0	0.00	1	9.41	9.41	-1	1,744	-0.06%
2019/06/12	0	0.00	9	9.92	9.91	-9	2,123	-0.42%
2019/05/13	1	9.40	0	0.00	9.16	1	2,069	0.05%
2019/05/09	3	9.92	0	0.00	9.61	3	2,029	0.15%
2019/05/08	2	10.00	0	0.00	10.05	2	1,997	0.10%
2019/05/06	1	10.30	0	0.00	10.05	1	1,955	0.05%
2019/05/03	10	10.55	0	0.00	10.55	10	1,912	0.52%
2019/05/02	2	10.35	0	0.00	10.50	2	1,889	0.11%
2019/04/17	5	13.00	0	0.00	12.90	5	1,657	0.30%
2019/03/27	2	13.70	1	13.85	13.95	1	1,625	0.06%
2019/03/26	8	13.76	22	13.65	13.50	-14	1,579	-0.89%
2019/03/25	5	13.44	170	13.78	13.65	-165	1,506	-10.96%	大賣/鉅額交易
2019/03/22	1	13.45	0	0.00	13.90	1	1,391	0.07%
2019/03/19	191	12.86	0	0.00	12.85	191	1,266	15.08%	大買/鉅額交易
2019/01/22	0	0.00	1	11.70	11.45	-1	1,089	-0.09%
2019/01/21	1	11.65	0	0.00	11.75	1	1,089	0.09%
2019/01/16	0	0.00	1	11.60	11.55	-1	1,110	-0.09%
2019/01/15	1	11.50	0	0.00	11.50	1	1,112	0.09%
2019/01/04	11	11.80	11	11.75	11.70	0	1,128	0.00%
2018/11/22	0	0.00	1	10.60	10.55	-1	596	-0.17%
2018/11/21	1	10.40	1	10.55	10.55	0	594	0.00%
2018/11/20	0	0.00	1	10.55	10.50	-1	590	-0.17%
2018/11/19	2	10.50	0	0.00	10.50	2	585	0.34%
2018/10/11	0	0.00	18	10.75	10.75	-18	581	-3.10%
2018/08/27	0	0.00	1	13.20	13.25	-1	1,745	-0.06%
2018/08/22	3	13.20	5	13.37	13.20	-2	1,821	-0.11%
2018/08/13	5	13.90	10	13.55	13.55	-5	1,937	-0.26%
2018/08/09	10	14.40	0	0.00	14.60	10	1,924	0.52%
2018/08/03	0	0.00	5	14.20	14.25	-5	1,942	-0.26%
2018/07/27	0	0.00	2	14.20	14.20	-2	1,950	-0.10%
2018/07/18	1	14.45	0	0.00	14.30	1	1,985	0.05%
2018/07/13	0	0.00	1	15.00	14.70	-1	1,946	-0.05%
2018/07/11	1	14.80	0	0.00	14.75	1	1,937	0.05%
2018/07/06	20	14.85	0	0.00	14.95	20	1,934	1.03%
2018/07/05	6	15.82	0	0.00	15.10	6	1,923	0.31%
2018/07/03	5	16.36	5	16.65	16.40	0	1,914	0.00%
2018/07/02	5	16.45	11	16.50	16.45	-6	1,871	-0.32%
2018/06/28	20	16.18	20	16.39	16.05	0	1,804	0.00%
2018/06/27	19	16.80	17	17.00	16.40	2	1,795	0.11%
2018/06/22	0	0.00	5	16.12	16.00	-5	1,549	-0.32%
2018/06/11	12	15.26	17	15.62	16.10	-5	1,408	-0.35%
2018/06/08	5	15.45	0	0.00	15.35	5	1,349	0.37%
2018/06/07	5	15.50	0	0.00	15.45	5	1,361	0.37%
2018/05/31	0	0.00	1	14.90	14.70	-1	1,299	-0.08%
2018/05/30	0	0.00	10	14.78	14.80	-10	1,309	-0.76%
2018/05/29	0	0.00	15	14.72	14.80	-15	1,264	-1.19%
2018/05/25	0	0.00	1	14.55	14.50	-1	1,254	-0.08%
2018/05/22	9	14.80	6	15.00	14.50	3	1,228	0.24%
2018/05/21	1	14.70	0	0.00	14.70	1	1,213	0.08%
2018/05/16	5	13.80	0	0.00	13.60	5	1,261	0.40%
2018/05/08	0	0.00	5	14.00	14.25	-5	1,452	-0.34%
2018/04/25	1	13.30	0	0.00	13.60	1	2,125	0.05%
2018/04/24	5	14.00	0	0.00	13.85	5	2,308	0.22%
2018/04/17	1	14.45	0	0.00	14.35	1	2,417	0.04%
2018/04/13	0	0.00	10	14.70	14.70	-10	2,448	-0.41%
2018/04/11	7	14.41	5	14.60	14.35	2	2,474	0.08%
2018/04/09	1	14.90	0	0.00	14.70	1	2,514	0.04%
2018/04/03	1	15.05	0	0.00	15.00	1	2,520	0.04%
2018/03/30	1	15.15	0	0.00	15.30	1	2,551	0.04%
2018/03/28	0	0.00	1	15.70	15.50	-1	2,538	-0.04%
2018/03/27	0	0.00	0.1	15.40	15.25	-0.1	2,535	0.00%
2018/03/26	2	15.40	0	0.00	15.20	2	2,527	0.08%
2018/03/09	10	17.00	5	17.50	17.00	5	2,732	0.18%
2018/03/06	0	0.00	1	16.45	16.35	-1	2,739	-0.04%
2018/03/05	11	16.35	1	16.70	16.25	10	2,881	0.35%
2018/03/02	1	16.40	0	0.00	16.45	1	2,933	0.03%
2018/02/27	5	16.60	0	0.00	16.50	5	2,972	0.17%
2018/02/06	0	0.00	20	16.95	16.10	-20	3,581	-0.56%
2018/01/29	0	0.00	2	19.20	18.50	-2	4,104	-0.05%
2018/01/26	2	19.05	0	0.00	19.05	2	4,072	0.05%
2018/01/25	1	19.20	8	19.34	19.15	-7	4,038	-0.17%
2018/01/24	1	18.60	0	0.00	18.45	1	3,810	0.03%
2018/01/23	1	18.40	1	18.55	18.25	0	3,852	0.00%
2018/01/22	1	18.30	0	0.00	18.35	1	3,878	0.03%
2018/01/18	1	18.40	2	18.38	18.20	-1	4,325	-0.02%
2018/01/17	2	18.00	0	0.00	18.05	2	4,223	0.05%
2018/01/12	0	0.00	10	16.70	16.75	-10	4,194	-0.24%
2018/01/10	10	16.45	10	16.70	16.45	0	4,256	0.00%
2018/01/08	5	17.05	0	0.00	17.00	5	4,320	0.12%
2018/01/04	0	0.00	31	17.45	17.50	-31	4,645	-0.67%
2018/01/02	1	17.40	0	0.00	17.25	1	4,582	0.02%