揚智 (3041)-永豐金-忠孝券商分點個股進出

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
22.50
漲跌
▼0.35
漲幅
-1.53%
成交量
1,089張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚智 (3041)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/18	1	22.35	0	0.00	22.50	1	8,345	0.01%
2024/04/17	10	22.70	3	22.35	22.85	7	8,389	0.08%
2024/04/16	0	21.95	0	0.00	21.80	0	8,464	0.00%
2024/04/15	1	22.40	5	22.60	22.60	-4	8,499	-0.05%
2024/04/10	0	0.00	2	23.73	23.70	-2	8,640	-0.02%
2024/04/09	6	23.13	5	23.25	23.35	1	8,670	0.01%
2024/04/08	1	23.45	1	23.65	23.45	0	8,678	0.00%
2024/04/02	1	24.00	0	0.00	23.75	1	8,885	0.01%
2024/03/29	0	0.00	5	23.95	23.60	-5	9,274	-0.05%
2024/03/28	5	23.55	2	23.50	23.60	3	9,415	0.03%
2024/03/25	52	24.28	52	24.34	24.25	0	9,530	0.00%
2024/03/22	4	24.18	3	24.33	24.50	1	9,580	0.01%
2024/03/21	42	24.50	66	24.18	25.00	-24	9,671	-0.25%
2024/03/20	47	23.35	51	21.82	23.35	-4	9,864	-0.04%
2024/03/19	28.7	21.48	0	0.00	21.25	28.7	9,797	0.29%
2024/03/18	5	22.05	0	0.00	22.05	5	9,594	0.05%
2024/03/15	0.3	24.50	0	0.00	24.50	0.3	9,738	0.00%
2024/03/13	22	27.24	21	27.40	27.20	1	10,309	0.01%
2024/03/12	1	28.35	0	0.00	28.30	1	11,489	0.01%
2024/03/08	21	28.58	22	28.69	28.55	-1	12,203	-0.01%
2024/03/07	22	29.26	22	29.57	29.25	0	12,354	0.00%
2024/03/06	19	30.00	19	30.15	30.00	0	13,096	0.00%
2024/03/05	3	30.50	9	30.45	30.40	-6	13,174	-0.05%
2024/03/04	2	31.53	3	31.87	31.45	-1	13,213	-0.01%
2024/03/01	39	31.47	35	31.46	31.35	4	13,341	0.03%
2024/02/29	0	31.55	0	0.00	31.20	0	13,444	0.00%
2024/02/27	25	31.54	28	31.60	31.40	-3	13,667	-0.02%
2024/02/26	62	32.10	60	31.42	32.10	2	14,115	0.01%
2024/02/23	138	31.63	133	32.86	31.45	5	15,061	0.03%	大買/大賣/
2024/02/22	80	32.36	76	31.75	32.25	4	15,866	0.03%
2024/02/21	79	31.54	79	31.95	31.45	0	15,756	0.00%
2024/02/20	149	32.47	145	32.64	32.00	4	17,219	0.02%	大買/大賣/
2024/02/19	56	30.90	62	29.93	31.25	-6	16,445	-0.04%
2024/02/16	2	27.93	5	27.62	28.45	-3	16,329	-0.02%
2024/02/15	0	0.00	0.3	26.10	25.90	-0.3	16,337	0.00%
2024/02/05	5	26.54	0	0.00	26.15	5	16,428	0.03%
2024/02/02	74	27.70	74	27.75	27.70	0	16,637	0.00%
2024/02/01	3	27.70	5	27.67	27.40	-2	16,723	-0.01%
2024/01/31	22	26.46	25	26.50	26.35	-3	16,598	-0.02%
2024/01/30	1	25.75	1	25.80	25.90	0	16,630	0.00%
2024/01/29	83	26.42	2.2	26.65	26.45	80.8	16,548	0.49%
2024/01/26	35	27.11	22	27.15	27.10	13	16,496	0.08%
2024/01/25	61	27.25	21.1	27.45	27.25	39.9	16,521	0.24%
2024/01/24	22	27.85	22	27.86	27.85	0	16,540	0.00%
2024/01/18	20	27.10	0	0.00	27.25	20	16,800	0.12%
2024/01/17	0.1	28.00	0	0.00	27.75	0.1	17,624	0.00%
2024/01/16	35	28.20	35	28.75	28.20	0	18,543	0.00%
2024/01/15	4	28.53	3	28.45	28.75	1	19,054	0.01%
2024/01/12	1	27.65	0	0.00	27.45	1	19,686	0.01%
2024/01/11	4	27.90	4	27.80	27.95	0	20,113	0.00%
2024/01/08	6	29.17	0	0.00	29.10	6	20,190	0.03%
2024/01/05	3	29.50	3	29.88	29.90	0	20,124	0.00%
2024/01/04	1	29.65	0	0.00	29.75	1	20,056	0.00%
2024/01/03	3	30.67	0	0.00	30.60	3	19,977	0.02%
2024/01/02	1	30.85	0	0.00	30.75	1	19,931	0.01%
2023/12/29	2	31.28	0	0.00	31.05	2	19,880	0.01%
2023/12/28	2	32.08	1	31.80	31.45	1	19,827	0.01%
2023/12/27	2	32.40	1	32.15	32.05	1	19,744	0.01%
2023/12/26	1	31.75	2	32.48	31.75	-1	19,591	-0.01%
2023/12/25	5	31.97	4	32.86	31.15	1	19,366	0.01%
2023/12/22	7	30.79	19	31.28	31.55	-12	19,148	-0.06%
2023/12/21	2	30.60	1	31.00	30.40	1	18,982	0.01%
2023/12/20	19	31.30	19	30.90	31.30	0	18,904	0.00%
2023/12/19	9	30.77	2	30.90	30.80	7	18,817	0.04%
2023/12/18	1	31.10	0	0.00	31.10	1	18,722	0.01%
2023/12/15	56	31.96	89	32.57	31.75	-33	18,612	-0.18%
2023/12/14	51	33.20	25	33.30	32.85	26	18,407	0.14%
2023/12/13	3	32.00	0	0.00	32.10	3	17,757	0.02%
2023/12/12	57.1	31.88	57	32.66	31.95	0.1	17,668	0.00%
2023/12/11	46	32.36	43	33.37	32.55	3	17,455	0.02%
2023/12/08	63	34.06	64	33.16	33.00	-1	17,233	-0.01%
2023/12/07	172	33.42	149	34.67	32.50	23	16,637	0.14%	大買/大賣/
2023/12/06	23	32.40	53	31.97	33.55	-30	15,361	-0.20%
2023/12/05	13.2	30.70	13	30.67	30.50	0.2	14,723	0.00%
2023/12/04	55	30.63	97	30.76	30.50	-42	14,576	-0.29%
2023/12/01	13	33.09	33	32.31	31.60	-20	14,336	-0.14%
2023/11/30	28	32.03	177	31.47	31.60	-149	13,494	-1.10%	大賣/鉅額交易
2023/11/29	32	31.74	26	32.08	31.80	6	13,345	0.04%
2023/11/28	5	31.71	4	31.90	31.75	1	13,206	0.01%
2023/11/27	76	31.76	51	32.79	31.35	25	12,953	0.19%
2023/11/24	110.1	32.44	84	32.98	32.80	26.1	12,690	0.21%	大買/
2023/11/22	105	33.96	97.1	32.52	32.70	7.9	11,733	0.07%	大買/
2023/11/21	190	32.09	191	33.34	31.80	-1	10,657	-0.01%	大買/大賣/
2023/11/20	261	31.78	277	30.93	32.35	-16	9,444	-0.17%	大買/大賣/
2023/11/17	661.1	29.05	643	29.46	29.45	18.1	9,049	0.20%	大買/大賣/
2023/11/16	283	28.24	284	27.82	29.00	-1	7,214	-0.01%	大買/大賣/
2023/11/15	3	25.57	15	24.92	26.40	-12	6,533	-0.18%
2023/11/10	3	23.18	4	23.80	23.60	-1	5,984	-0.02%
2023/11/09	87	24.79	85	25.71	24.75	2	5,704	0.04%
2023/11/08	2	26.80	53	27.16	26.60	-51	5,455	-0.93%
2023/11/07	39	26.67	11	27.55	27.75	28	5,347	0.52%
2023/11/02	2	25.25	1	25.90	25.30	1	5,097	0.02%
2023/11/01	1	25.00	18	24.63	25.00	-17	5,043	-0.34%
2023/10/31	31	23.88	0	0.00	23.80	31	4,977	0.62%
2023/10/30	24	26.41	0	0.00	26.40	24	4,858	0.49%
2023/10/27	2.1	27.04	0	0.00	26.85	2.1	4,818	0.04%
2023/10/26	1	26.50	7	26.87	27.80	-6	4,753	-0.13%
2023/10/25	40	25.83	36	25.55	27.35	4	4,570	0.09%
2023/10/24	251	25.35	187.1	26.84	24.90	63.9	3,707	1.72%	大買/大賣/
2023/10/23	38	26.39	32.1	26.53	27.00	5.9	2,732	0.22%
2023/10/20	19.1	24.26	22.4	24.28	24.55	-3.3	2,164	-0.15%
2023/10/19	735	21.92	803.5	21.89	22.35	-68.5	1,449	-4.73%	大買/大賣/
2023/10/18	11	20.26	29	20.31	20.35	-18	972	-1.85%
2023/10/17	2	18.63	0	0.00	18.50	2	712	0.28%
2023/10/05	1	18.20	0	0.00	18.20	1	777	0.13%
2023/10/03	1	18.10	0	0.00	18.10	1	780	0.13%
2023/09/21	0	0.00	4	18.03	18.05	-4	806	-0.50%
2023/09/04	0.1	18.25	0	0.00	18.30	0.1	845	0.01%
2023/08/18	0	0.00	1	17.15	17.15	-1	1,005	-0.10%
2023/08/17	1	17.35	0	0.00	17.40	1	1,075	0.09%
2023/08/14	0	16.95	0	0.00	16.80	0	1,082	0.00%
2023/08/10	0	18.05	0	0.00	17.85	0	1,063	0.00%
2023/08/09	1	18.55	0	0.00	18.40	1	1,058	0.09%
2023/08/07	0	18.55	0	0.00	18.65	0	1,061	0.00%
2023/08/01	0	0.00	10	19.55	19.35	-10	1,072	-0.93%
2023/07/24	0	0.00	1	18.25	18.10	-1	1,020	-0.10%
2023/07/18	11	19.80	1	19.10	19.10	10	1,043	0.96%
2023/07/13	0	0.00	31	18.35	18.30	-31	997	-3.11%
2023/07/12	0	0.00	1	18.40	18.35	-1	998	-0.10%
2023/07/03	10	19.45	10	19.25	19.25	0	1,025	0.00%
2023/06/30	0	0.00	1	18.95	19.10	-1	1,021	-0.10%
2023/06/14	0	0.00	2	20.10	19.90	-2	1,027	-0.19%
2023/06/12	0	0.00	20	19.55	19.60	-20	1,027	-1.95%
2023/06/06	0	0.00	2	20.10	20.00	-2	1,063	-0.19%
2023/05/29	3	20.05	0	0.00	20.15	3	1,018	0.29%
2023/05/25	12	19.59	0	0.00	19.45	12	990	1.21%
2023/05/24	58	20.52	2	20.58	20.35	56	951	5.89%
2023/05/15	3	17.95	0	0.00	18.05	3	808	0.37%
2023/05/08	0	0.00	1	19.45	19.30	-1	877	-0.11%
2023/04/13	0	21.35	0	0.00	21.05	0	1,087	0.00%
2023/03/30	0	21.90	0	0.00	21.80	0	1,050	0.00%
2023/03/22	0	0.00	1	21.60	21.45	-1	1,054	-0.09%
2023/03/21	1	21.30	0	0.00	21.25	1	1,045	0.10%
2023/03/14	0	20.70	0	0.00	20.50	0	1,054	0.00%
2023/03/03	0	0.00	40	21.90	21.85	-40	1,033	-3.87%
2023/02/22	0	0.00	1	21.95	22.00	-1	1,075	-0.09%
2023/02/20	0	21.80	0	0.00	22.60	0	1,076	0.00%
2023/02/17	0	0.00	3	21.80	21.80	-3	1,071	-0.28%
2023/02/16	1	21.90	4	21.70	21.90	-3	1,083	-0.28%
2023/02/14	0	21.80	0	0.00	21.80	0	1,086	0.00%
2023/02/10	0	0.00	4	21.96	21.90	-4	1,088	-0.37%
2023/02/09	1	22.75	0	0.00	22.50	1	1,077	0.09%
2023/02/08	0	0.00	8	23.13	22.70	-8	1,067	-0.75%
2023/02/07	8	22.73	0	0.00	22.90	8	1,024	0.78%
2023/02/06	1	22.80	0	0.00	22.65	1	1,019	0.10%
2023/02/03	17	23.02	21	23.10	23.05	-4	998	-0.40%
2023/02/02	2	23.70	2	23.20	23.25	0	890	0.00%
2023/01/30	3	21.00	3	21.05	21.00	0	737	0.00%
2023/01/04	1	20.60	2	20.75	20.50	-1	813	-0.12%
2022/12/30	1	20.75	0	0.00	20.50	1	827	0.12%
2022/12/29	0	0.00	1	20.60	20.65	-1	827	-0.12%
2022/12/22	1	21.05	0	0.00	21.05	1	861	0.12%
2022/12/21	1	20.40	0	0.00	20.35	1	868	0.12%
2022/12/20	2	20.50	4	20.23	20.00	-2	886	-0.23%
2022/12/19	1	20.90	0	0.00	20.90	1	900	0.11%
2022/12/16	1	21.45	0	0.00	21.30	1	901	0.11%
2022/12/15	1	22.10	1	22.40	22.20	0	895	0.00%
2022/12/14	1	22.25	0	0.00	22.35	1	899	0.11%
2022/12/12	2	21.93	0	0.00	21.80	2	890	0.22%
2022/12/05	1	22.10	0	0.00	22.05	1	882	0.11%
2022/09/28	2	19.30	6	18.98	18.70	-4	1,608	-0.25%
2022/09/27	0	0.00	0	20.15	20.15	0	1,603	0.00%
2022/08/25	10	26.15	0	0.00	25.80	10	1,683	0.59%
2022/08/15	40	25.40	0	0.00	25.30	40	1,632	2.45%
2022/08/10	0	0.00	8	24.36	24.45	-8	1,600	-0.50%
2022/08/08	7	24.37	1	24.55	24.60	6	1,641	0.37%
2022/08/02	0	0.00	1	23.95	23.80	-1	1,662	-0.06%
2022/07/29	1	24.45	0	0.00	24.50	1	1,674	0.06%
2022/07/22	1	25.30	1	24.80	24.80	0	1,716	0.00%
2022/07/21	21	25.01	20	24.49	25.05	1	1,768	0.06%
2022/07/18	49	25.18	49	26.23	24.95	0	1,672	0.00%
2022/07/04	0	0.00	2	22.20	22.25	-2	1,575	-0.13%
2022/06/27	1	25.45	1	25.40	25.40	0	1,677	0.00%
2022/06/17	20	25.25	10	25.15	25.40	10	2,116	0.47%
2022/06/10	0	0.00	1	28.75	28.35	-1	2,424	-0.04%
2022/06/08	1	29.35	0	0.00	29.30	1	2,481	0.04%
2022/06/02	0	0.00	1	29.35	29.30	-1	2,582	-0.04%
2022/05/30	1	29.15	0	0.00	29.10	1	2,686	0.04%
2022/05/25	0	0.00	10	29.33	29.45	-10	2,803	-0.36%
2022/05/23	0	0.00	1	29.70	29.45	-1	2,895	-0.03%
2022/05/19	0	0.00	0	29.05	29.45	0	3,016	0.00%
2022/05/09	1	27.00	1	27.90	26.90	0	4,615	0.00%
2022/05/06	0	0.00	1	27.55	27.95	-1	4,680	-0.02%
2022/05/05	8	28.33	8	28.31	28.30	0	4,757	0.00%
2022/04/19	13	29.25	13	29.75	29.25	0	6,376	0.00%
2022/04/18	0	0.00	1	29.30	29.25	-1	6,768	-0.01%
2022/04/14	0	0.00	3	31.15	30.95	-3	7,199	-0.04%
2022/04/12	0	0.00	2	30.90	30.90	-2	7,741	-0.03%
2022/04/11	1	31.95	0	0.00	31.05	1	8,090	0.01%
2022/04/08	0	32.90	0	0.00	32.90	0	8,425	0.00%
2022/03/30	2	34.05	1	34.40	34.05	1	13,834	0.01%
2022/03/29	15	33.63	12	34.44	33.50	3	14,102	0.02%
2022/03/28	17	34.40	0	0.00	35.00	17	14,709	0.12%
2022/03/25	11	34.40	12	34.55	34.40	-1	15,730	-0.01%
2022/03/23	82	34.94	76	34.51	34.95	6	16,647	0.04%
2022/03/22	3	34.13	10	34.25	34.05	-7	16,885	-0.04%
2022/03/21	17	33.71	17	34.67	33.70	0	16,884	0.00%
2022/03/17	3	33.50	4	33.30	33.50	-1	16,932	-0.01%
2022/03/16	0	0.00	2	32.20	31.65	-2	16,926	-0.01%
2022/03/15	14	31.20	12	31.85	31.20	2	17,022	0.01%
2022/03/14	12	33.15	12	32.85	33.15	0	17,084	0.00%
2022/03/11	0	0.00	1	33.10	32.75	-1	17,156	-0.01%
2022/03/10	30	32.70	30	32.35	32.70	0	17,224	0.00%
2022/03/09	17	31.50	17	31.12	31.55	0	17,392	0.00%
2022/03/07	0	0.00	1	31.10	31.00	-1	17,583	-0.01%
2022/03/04	0	32.90	0	0.00	32.55	0	17,651	0.00%
2022/03/03	24	32.95	24	33.13	32.95	0	17,787	0.00%
2022/03/02	12	33.13	12	32.45	33.15	0	17,964	0.00%
2022/02/25	25	31.61	25	31.34	31.60	0	18,323	0.00%
2022/02/24	9	31.08	8	32.31	30.75	1	18,735	0.01%
2022/02/23	11	32.77	14	32.82	32.75	-3	19,058	-0.02%
2022/02/22	24	32.35	28	33.16	32.30	-4	19,718	-0.02%
2022/02/21	9	33.49	16	33.74	33.55	-7	21,091	-0.03%
2022/02/18	9	34.21	9	33.64	34.05	0	22,449	0.00%
2022/02/17	14	34.24	15.5	34.53	33.75	-1.5	23,092	-0.01%
2022/02/16	42	34.97	46	34.78	35.00	-4	23,287	-0.02%
2022/02/15	13	35.12	14	35.28	34.90	-1	23,019	0.00%
2022/02/14	31.5	38.86	25	38.83	38.75	6.5	22,629	0.03%
2022/02/11	10	39.31	9	39.38	39.80	1	22,499	0.00%
2022/02/10	52	38.38	51	38.76	38.40	1	22,273	0.00%
2022/02/09	51	38.68	47	37.73	38.80	4	22,115	0.02%
2022/02/07	14	36.06	21	35.37	36.05	-7	21,854	-0.03%
2022/01/26	15	35.03	23	35.21	34.70	-8	21,781	-0.04%
2022/01/25	111	35.51	111	36.00	35.50	0	21,700	0.00%	大買/大賣/
2022/01/24	17	36.39	25	35.89	36.30	-8	21,606	-0.04%
2022/01/21	73	38.94	90	38.53	37.80	-17	21,502	-0.08%
2022/01/20	62	39.65	66	39.92	40.35	-4	21,161	-0.02%
2022/01/18	6	37.42	1	37.45	37.20	5	20,681	0.02%
2022/01/17	3	37.17	1	37.15	37.30	2	20,552	0.01%
2022/01/14	0	0.00	1	36.40	35.95	-1	20,443	0.00%
2022/01/13	0	0.00	3	36.55	37.10	-3	20,335	-0.01%
2022/01/12	12	37.54	9	38.08	37.45	3	20,214	0.01%
2022/01/11	12	38.94	17	38.65	37.55	-5	20,073	-0.02%
2022/01/10	9	38.52	2	38.45	38.45	7	19,660	0.04%
2022/01/07	52	38.92	4	37.88	37.35	48	19,465	0.25%
2022/01/06	10	39.47	12	38.84	39.50	-2	19,166	-0.01%
2022/01/05	17	40.23	14	40.46	39.50	3	18,951	0.02%
2022/01/04	106	40.39	108	40.72	40.25	-2	18,610	-0.01%	大買/大賣/
2022/01/03	112	41.34	113	41.66	41.15	-1	18,251	-0.01%	大買/大賣/
2021/12/30	30	42.02	23	41.88	41.95	7	17,911	0.04%
2021/12/29	152	42.99	142	42.78	42.10	10	17,373	0.06%	大買/大賣/
2021/12/28	102	42.01	132	41.78	40.50	-30	15,699	-0.19%	大買/大賣/
2021/12/27	31	41.14	173	40.97	42.70	-142	14,005	-1.01%	大賣/鉅額交易
2021/12/24	217	39.56	145	39.48	38.85	72	13,294	0.54%	大買/大賣/
2021/12/23	65	38.59	15	38.47	37.80	50	12,482	0.40%
2021/12/22	60	38.73	34	38.53	38.50	26	12,182	0.21%
2021/12/21	82	37.42	84	37.38	38.45	-2	11,477	-0.02%
2021/12/20	49	36.10	45	35.92	36.05	4	10,414	0.04%
2021/12/17	11	34.30	8	35.20	33.65	3	9,733	0.03%
2021/12/16	12	35.04	11	35.47	36.05	1	9,412	0.01%
2021/12/14	2	31.68	1	33.15	32.30	1	9,050	0.01%
2021/12/13	1	33.90	1	34.20	34.20	0	8,968	0.00%
2021/12/09	93	34.48	93.1	34.00	34.50	-0.1	8,842	0.00%
2021/12/07	99	32.65	100	33.24	32.60	-1	8,647	-0.01%
2021/12/06	6	33.53	8	34.26	33.40	-2	8,549	-0.02%
2021/12/03	2.1	34.99	10	34.47	34.55	-8	8,465	-0.09%
2021/12/02	21	33.57	11	34.44	33.55	10	8,302	0.12%
2021/12/01	3	34.55	32	34.43	34.80	-29	8,172	-0.35%
2021/11/29	7	33.61	8	33.44	33.10	-1	8,091	-0.01%
2021/11/26	3	33.88	1	33.15	32.85	2	7,950	0.03%
2021/11/25	3	35.37	6	34.90	34.80	-3	7,753	-0.04%
2021/11/24	55	35.92	18	35.35	35.90	37	7,591	0.49%
2021/11/23	22	36.06	19	36.92	34.95	3	7,330	0.04%
2021/11/22	11	39.18	10	38.95	38.80	1	6,895	0.01%
2021/11/19	9	38.61	32	38.95	39.20	-23	6,507	-0.35%
2021/11/18	84	38.84	234	38.91	38.50	-150	5,837	-2.57%	大賣/鉅額交易
2021/11/17	174	37.11	97	36.76	37.60	77	4,400	1.75%	大買/
2021/11/16	66	34.18	6	34.18	34.20	60	3,005	2.00%
2021/11/15	2	30.80	4	29.60	31.10	-2	2,274	-0.09%
2021/11/11	0	0.00	1	28.95	28.60	-1	2,165	-0.05%
2021/11/10	4	29.08	0	0.00	29.45	4	2,166	0.18%
2021/11/02	0	0.00	7	28.02	27.25	-7	2,299	-0.30%
2021/11/01	4	28.28	5	28.15	28.00	-1	2,317	-0.04%
2021/10/29	6	28.70	0	0.00	28.45	6	2,317	0.26%
2021/10/28	2	27.60	0	0.00	27.40	2	2,345	0.09%
2021/10/26	0	0.00	3	26.80	26.45	-3	2,400	-0.12%
2021/10/12	0	0.00	6	25.40	24.70	-6	4,056	-0.15%
2021/09/29	14	26.00	0	0.00	25.50	14	5,263	0.27%
2021/09/17	0	0.00	14	26.81	27.35	-14	5,323	-0.26%
2021/09/15	0	0.00	2	28.45	28.15	-2	5,410	-0.04%
2021/09/10	0	0.00	11	29.78	30.25	-11	5,451	-0.20%
2021/09/09	0	0.00	1	29.10	29.20	-1	5,430	-0.02%
2021/09/07	5	29.00	0	0.00	28.90	5	5,441	0.09%
2021/09/06	3	30.40	15	29.30	29.10	-12	5,416	-0.22%
2021/09/02	1	30.50	1	30.85	30.15	0	5,393	0.00%
2021/09/01	1	30.00	9	30.19	30.15	-8	5,312	-0.15%
2021/08/31	0	0.00	1	29.15	29.55	-1	5,288	-0.02%
2021/08/30	1	29.15	1	29.15	29.10	0	5,285	0.00%
2021/08/26	2	29.00	0	0.00	29.00	2	5,391	0.04%
2021/08/18	3	27.40	3	26.40	27.40	0	5,390	0.00%
2021/08/17	185	27.58	185	27.71	26.55	0	5,404	0.00%	大買/大賣/
2021/08/12	0	0.00	5	29.15	29.35	-5	5,205	-0.10%
2021/08/11	5	28.10	0	0.00	28.30	5	5,234	0.10%
2021/08/10	10	29.65	0	0.00	29.55	10	5,218	0.19%
2021/08/06	0	0.00	19	31.22	30.65	-19	5,251	-0.36%
2021/08/05	2	30.90	11	31.04	30.50	-9	5,237	-0.17%
2021/08/04	1	30.50	2	30.45	30.40	-1	5,317	-0.02%
2021/08/03	38	30.87	16	30.87	30.70	22	5,392	0.41%
2021/07/30	10	30.80	1	29.85	29.65	9	5,358	0.17%
2021/07/29	22	29.63	4	29.54	29.45	18	5,364	0.34%
2021/07/28	5	29.20	4	29.10	29.05	1	5,426	0.02%
2021/07/27	0	0.00	1	30.55	30.40	-1	5,510	-0.02%
2021/07/26	0	0.00	49	32.98	31.95	-49	5,751	-0.85%
2021/07/23	29	31.86	0	0.00	32.75	29	5,687	0.51%
2021/07/22	50	31.98	6	30.83	32.15	44	5,445	0.81%
2021/07/21	6	29.35	42	30.64	29.85	-36	5,087	-0.71%
2021/07/20	1	28.65	2	28.70	28.60	-1	4,914	-0.02%
2021/07/19	7	29.00	0	0.00	29.00	7	4,937	0.14%
2021/07/16	6	29.42	15	29.87	29.55	-9	4,978	-0.18%
2021/07/15	32	31.11	27.6	32.38	29.75	4.4	5,020	0.09%
2021/07/14	1	28.80	5	30.88	31.00	-4	4,303	-0.09%
2021/07/13	89	29.44	74	30.19	29.20	15	4,212	0.36%
2021/07/12	10.1	29.49	8	29.62	30.00	2.1	4,084	0.05%
2021/07/09	0	0.00	2	28.25	28.40	-2	3,924	-0.05%
2021/07/08	5	28.38	3	28.05	28.15	2	3,980	0.05%
2021/07/06	0	0.00	1	28.35	27.95	-1	4,063	-0.02%
2021/07/05	1	28.60	7	28.44	28.30	-6	4,169	-0.14%
2021/07/01	1	27.05	0	0.00	27.10	1	4,503	0.02%
2021/06/29	1	27.70	5	28.70	27.40	-4	4,592	-0.09%
2021/06/28	2	27.80	1	28.05	28.00	1	4,656	0.02%
2021/06/25	66	28.01	68	28.51	28.00	-2	4,653	-0.04%
2021/06/24	4	28.43	9	28.08	28.50	-5	4,636	-0.11%
2021/06/23	8	27.94	0	0.00	27.70	8	4,510	0.18%
2021/06/22	4	26.65	0	0.00	26.25	4	4,483	0.09%
2021/06/11	0	0.00	6	27.45	27.30	-6	4,847	-0.12%
2021/06/10	1	27.70	0	0.00	27.55	1	5,292	0.02%
2021/06/09	7	27.00	0	0.00	27.00	7	5,406	0.13%
2021/06/04	5	27.00	2	27.50	26.30	3	5,450	0.06%
2021/06/03	0	0.00	1	27.25	27.20	-1	5,382	-0.02%
2021/06/02	1	26.80	3	26.60	26.90	-2	5,431	-0.04%
2021/06/01	0	0.00	1	27.15	27.30	-1	5,540	-0.02%
2021/05/31	1	26.25	0	0.00	26.50	1	5,655	0.02%
2021/05/27	2	25.85	2	25.70	25.65	0	5,669	0.00%
2021/05/25	3	25.55	5	25.88	25.40	-2	5,697	-0.04%
2021/05/20	5	23.99	0	0.00	23.30	5	5,729	0.09%
2021/05/19	1	23.60	5	23.60	23.95	-4	5,765	-0.07%
2021/05/14	5	23.15	0	0.00	22.85	5	5,832	0.09%
2021/05/12	0	0.00	2	23.40	22.95	-2	5,759	-0.03%
2021/05/11	1	26.25	0	0.00	25.50	1	5,694	0.02%
2021/05/10	0.3	28.03	0	0.00	27.75	0.3	5,618	0.01%
2021/05/06	0	0.00	2	27.80	27.60	-2	5,592	-0.04%
2021/05/05	1	28.75	2	28.30	28.00	-1	5,559	-0.02%
2021/05/04	0	0.00	4	29.10	28.95	-4	5,481	-0.07%
2021/05/03	31.2	33.43	54	32.07	31.50	-22.8	5,347	-0.43%
2021/04/29	39	35.00	34	34.92	35.00	5	5,012	0.10%
2021/04/28	4	32.20	10	32.40	31.85	-6	4,911	-0.12%
2021/04/27	0	0.00	25	32.00	31.35	-25	4,868	-0.51%
2021/04/23	0	0.00	10	32.05	31.45	-10	4,781	-0.21%
2021/04/22	14	30.20	14	32.10	30.20	0	4,736	0.00%
2021/04/21	0	0.00	2	31.50	31.75	-2	4,716	-0.04%
2021/04/19	0	30.10	0	0.00	30.00	0	4,658	0.00%
2021/04/16	20	30.20	1	30.25	30.25	19	4,789	0.40%
2021/04/15	1	30.40	0	0.00	30.45	1	4,835	0.02%
2021/04/14	1	29.85	2	29.00	29.75	-1	4,875	-0.02%
2021/04/12	0	31.85	0	0.00	31.40	0	5,074	0.00%
2021/04/09	28	31.57	24	32.20	31.45	4	5,308	0.08%
2021/04/08	50	32.31	19	32.08	32.50	31	5,258	0.59%
2021/04/07	1	31.65	1	31.55	31.55	0	5,053	0.00%
2021/04/06	2	30.95	3	30.90	30.80	-1	4,980	-0.02%
2021/04/01	30	30.51	0	0.00	30.55	30	5,039	0.60%
2021/03/31	0	29.85	2	30.33	30.25	-2	5,029	-0.04%
2021/03/30	0	0.00	1	29.60	29.60	-1	5,009	-0.02%
2021/03/25	1	30.35	1	29.75	29.40	0	5,195	0.00%
2021/03/23	17	29.81	17	30.52	29.80	0	5,216	0.00%
2021/03/22	0	31.10	2	31.25	30.75	-2	5,186	-0.04%
2021/03/18	0	0.00	10	29.73	29.95	-10	5,102	-0.20%
2021/03/17	12	30.03	3	30.37	29.85	9	5,176	0.17%
2021/03/16	26	31.31	27	32.93	31.05	-1	5,162	-0.02%
2021/03/15	3	29.50	3	30.07	30.65	0	4,861	0.00%
2021/03/12	1	27.75	0	0.00	27.90	1	5,045	0.02%
2021/03/10	1	27.15	0	0.00	27.25	1	5,216	0.02%
2021/03/05	21	28.80	1	29.10	28.50	20	5,581	0.36%
2021/03/04	0	28.35	0	0.00	28.60	0	5,586	0.00%
2021/02/22	0	0.00	6	28.99	28.90	-6	9,334	-0.06%
2021/02/19	3	28.95	0	0.00	29.15	3	9,409	0.03%
2021/02/18	1	29.60	0	0.00	29.95	1	9,480	0.01%
2021/02/17	0	0.00	1	28.15	28.20	-1	9,364	-0.01%
2021/02/03	28	26.93	28	26.71	26.90	0	9,490	0.00%
2021/02/02	0	0.00	5	26.34	26.70	-5	9,535	-0.05%
2021/02/01	5	26.00	0	0.00	25.95	5	9,590	0.05%
2021/01/28	21	26.60	21	26.80	26.60	0	9,714	0.00%
2021/01/26	7	27.20	7	27.70	27.20	0	10,009	0.00%
2021/01/25	7	27.45	7	27.50	27.45	0	10,091	0.00%
2021/01/22	1	27.35	0	0.00	27.40	1	10,238	0.01%
2021/01/15	18	28.50	10	28.90	28.60	8	12,225	0.07%
2021/01/14	0	0.00	5	29.65	29.65	-5	12,507	-0.04%
2021/01/13	7	28.60	0	0.00	28.80	7	12,598	0.06%
2021/01/11	1	29.85	5	29.10	29.10	-4	12,496	-0.03%
2021/01/06	17	31.60	5	32.35	30.40	12	12,229	0.10%
2021/01/05	8	32.79	0	0.00	32.35	8	12,069	0.07%
2021/01/04	3	33.50	5	32.71	33.50	-2	12,059	-0.02%
2020/12/30	1	30.60	12	31.28	31.55	-11	11,785	-0.09%
2020/12/29	6	30.79	0	0.00	30.60	6	11,705	0.05%
2020/12/28	23	32.06	15	32.13	31.45	8	11,649	0.07%
2020/12/25	5	31.60	42	31.56	31.60	-37	11,527	-0.32%
2020/12/23	0	0.00	2	31.23	31.10	-2	11,414	-0.02%
2020/12/22	0	0.00	2	31.10	30.00	-2	11,371	-0.02%
2020/12/21	2	29.93	0	0.00	30.50	2	11,318	0.02%
2020/12/18	1	30.60	1	30.40	30.30	0	11,252	0.00%
2020/12/17	1	30.30	6	30.53	30.40	-5	11,232	-0.04%
2020/12/15	2	30.88	6	30.10	30.10	-4	11,195	-0.04%
2020/12/14	0	0.00	5	31.33	31.10	-5	11,158	-0.04%
2020/12/11	0	0.00	10	30.45	30.75	-10	11,187	-0.09%
2020/12/10	42	31.75	0	0.00	31.80	42	11,294	0.37%
2020/12/09	31	32.29	16	32.06	32.25	15	11,269	0.13%
2020/12/08	14	31.88	77.7	32.36	32.35	-63.7	11,115	-0.57%
2020/12/07	1	30.05	2	30.05	30.35	-1	10,796	-0.01%
2020/12/03	1	30.70	0	0.00	30.70	1	10,603	0.01%
2020/12/02	13	31.39	8	32.01	31.00	5	10,529	0.05%
2020/12/01	12	31.96	7	31.93	32.30	5	10,377	0.05%
2020/11/30	10	31.03	0	0.00	30.80	10	10,174	0.10%
2020/11/27	4	31.36	0	0.00	31.60	4	10,085	0.04%
2020/11/26	51	31.97	3	31.63	31.60	48	9,960	0.48%
2020/11/25	0	0.00	33	32.73	32.90	-33	9,749	-0.34%
2020/11/24	40	32.69	16	33.58	32.35	24	9,307	0.26%
2020/11/23	44	35.80	116	35.31	34.45	-72	8,807	-0.82%	大賣/
2020/11/20	98	34.39	15	34.11	34.25	83	7,540	1.10%
2020/11/19	18	31.60	13.3	29.14	32.05	4.7	6,443	0.07%
2020/11/18	14	29.12	14	28.79	29.15	0	6,167	0.00%
2020/11/17	2	28.75	9	28.99	28.85	-7	6,083	-0.12%
2020/11/16	2	28.05	0	0.00	28.10	2	6,065	0.03%
2020/11/13	17	27.95	0	0.00	27.75	17	6,086	0.28%
2020/11/12	0	0.00	27	28.15	27.65	-27	6,186	-0.44%
2020/11/09	5	28.30	12.4	28.08	28.30	-7.4	6,107	-0.12%
2020/11/06	3	29.20	14	28.80	28.75	-11	6,048	-0.18%
2020/11/05	10	28.60	1	28.65	28.75	9	6,016	0.15%
2020/11/04	2	29.58	22	29.58	28.55	-20	5,975	-0.33%
2020/11/03	0	0.00	1	29.20	28.90	-1	5,809	-0.02%
2020/11/02	1	28.10	0	0.00	28.15	1	5,899	0.02%
2020/10/30	1	29.40	0	0.00	28.85	1	5,835	0.02%
2020/10/29	10	30.15	30	29.63	30.25	-20	5,724	-0.35%
2020/10/28	46	30.47	35	30.62	29.60	11	5,549	0.20%
2020/10/27	22	29.00	1	29.00	29.00	21	4,977	0.42%
2020/10/26	26	28.83	23	28.83	29.60	3	4,874	0.06%
2020/10/23	43	27.73	44	28.07	28.15	-1	4,240	-0.02%
2020/10/22	10	25.83	7	27.11	25.60	3	4,063	0.07%
2020/10/21	0	0.00	3	26.30	27.20	-3	4,189	-0.07%
2020/10/20	0	0.00	2	25.00	24.75	-2	4,601	-0.04%
2020/10/13	8	24.50	8	24.40	24.50	0	4,986	0.00%
2020/10/08	8	24.60	8	24.30	24.60	0	4,909	0.00%
2020/10/07	4	24.56	0	0.00	24.30	4	4,939	0.08%
2020/09/28	1	22.70	0	0.00	22.90	1	6,380	0.02%
2020/09/25	9	22.28	9	23.53	22.30	0	6,705	0.00%
2020/09/24	4	23.76	4	23.85	23.50	0	7,220	0.00%
2020/09/16	2	25.58	9	25.46	25.10	-7	8,419	-0.08%
2020/09/15	9	27.38	2	26.73	26.25	7	8,361	0.08%
2020/09/01	0	0.00	3	24.00	24.35	-3	8,310	-0.04%
2020/08/24	0	0.00	0.6	24.30	24.45	-0.6	8,550	-0.01%
2020/08/21	0	0.00	10	24.05	24.60	-10	8,555	-0.12%
2020/08/20	0	0.00	3	23.70	23.85	-3	8,522	-0.04%
2020/08/18	1	26.40	0	0.00	26.20	1	8,396	0.01%
2020/08/17	0	0.00	1	28.30	28.40	-1	8,285	-0.01%
2020/08/14	1	27.55	1	27.80	27.80	0	8,243	0.00%
2020/08/12	0	0.00	0.3	26.75	26.90	-0.3	8,265	0.00%
2020/08/11	0	0.00	1	27.05	26.80	-1	8,280	-0.01%
2020/08/10	0	0.00	3	28.20	27.90	-3	8,278	-0.04%
2020/08/07	1	28.15	0	0.00	28.10	1	8,298	0.01%
2020/08/06	12	30.03	10	30.33	28.65	2	8,263	0.02%
2020/08/05	0	0.00	2	28.10	28.50	-2	8,069	-0.02%
2020/08/04	1	27.65	0	0.00	27.90	1	8,049	0.01%
2020/07/31	11	27.79	0	0.00	27.80	11	8,004	0.14%
2020/07/30	13	28.64	2	28.23	28.30	11	8,029	0.14%
2020/07/29	2	27.18	23	26.93	27.25	-21	7,957	-0.26%
2020/07/28	4	28.80	0	0.00	27.40	4	7,841	0.05%
2020/07/27	40	31.85	109	31.79	30.40	-69	7,617	-0.91%	大賣/
2020/07/24	90	31.74	26	30.90	32.10	64	7,181	0.89%
2020/07/23	2	29.25	2	29.20	29.20	0	6,628	0.00%
2020/07/22	9	29.70	20	29.71	29.60	-11	6,567	-0.17%
2020/07/21	17	29.07	11	29.40	29.40	6	6,486	0.09%
2020/07/17	1	28.70	2	29.80	27.40	-1	6,359	-0.02%
2020/07/14	2	28.15	0	0.00	27.90	2	6,334	0.03%
2020/07/13	0	0.00	4	29.60	29.60	-4	6,287	-0.06%
2020/07/10	13	28.94	0.2	28.75	28.95	12.8	6,155	0.21%
2020/07/09	26	32.28	18	32.79	31.40	8	6,083	0.13%
2020/07/08	20	33.84	44	33.39	33.00	-24	5,942	-0.40%
2020/07/07	27	33.78	34	33.81	34.20	-7	5,589	-0.13%
2020/07/06	30	31.62	7	31.78	32.15	23	4,892	0.47%
2020/07/03	15	28.31	0	0.00	29.25	15	4,582	0.33%
2020/07/01	2	23.95	0	0.00	24.20	2	3,952	0.05%
2020/06/30	0	0.00	2	22.45	22.00	-2	3,806	-0.05%
2020/06/29	10	23.68	18	23.63	23.60	-8	3,652	-0.22%
2020/06/24	0	0.00	3	23.80	23.80	-3	3,517	-0.09%
2020/06/23	11	23.75	27	23.97	23.65	-16	3,383	-0.47%
2020/06/22	10	22.95	0	0.00	22.95	10	2,833	0.35%
2020/06/18	1	18.45	11	18.47	19.00	-10	2,799	-0.36%
2020/06/17	6	18.02	1	18.05	18.10	5	2,732	0.18%
2020/06/16	0	0.00	1	17.95	17.90	-1	2,761	-0.04%
2020/06/15	10	17.80	0	0.00	17.55	10	2,795	0.36%
2020/06/12	0	0.00	7	17.10	18.00	-7	2,825	-0.25%
2020/06/11	1	18.25	3	18.50	17.75	-2	2,856	-0.07%
2020/06/05	1	18.10	3	18.02	17.80	-2	3,493	-0.06%
2020/06/04	10	17.75	0	0.00	17.75	10	3,498	0.29%
2020/06/03	1	18.20	6	17.90	17.95	-5	3,504	-0.14%
2020/06/02	13	17.83	11	17.95	18.00	2	3,450	0.06%
2020/06/01	3	18.10	3	17.93	18.10	0	3,347	0.00%
2020/05/29	0	0.00	0.2	16.60	16.70	-0.2	3,290	-0.01%
2020/05/20	5	17.29	2	17.90	17.05	3	3,413	0.09%
2020/05/18	2	17.20	0	0.00	16.80	2	3,366	0.06%
2020/05/14	0	0.00	1	16.90	16.50	-1	3,236	-0.03%
2020/05/08	0	0.00	1	17.00	16.75	-1	3,171	-0.03%
2020/05/06	1	16.40	1	17.00	16.25	0	3,159	0.00%
2020/05/05	0	0.00	2	16.05	15.85	-2	3,111	-0.06%
2020/04/29	2	15.25	0	0.00	15.25	2	3,165	0.06%
2020/04/21	0	0.00	2	15.20	14.45	-2	3,198	-0.06%
2020/04/16	2	14.55	1	14.50	14.55	1	3,171	0.03%
2020/04/13	1	13.85	0	0.00	13.70	1	3,203	0.03%
2020/04/10	0	0.00	6	13.65	14.05	-6	3,200	-0.19%
2020/04/09	1	13.75	1	13.80	13.70	0	3,206	0.00%
2020/04/08	0	0.00	1	14.05	13.95	-1	3,187	-0.03%
2020/04/07	2	13.50	0	0.00	13.50	2	3,161	0.06%
2020/04/01	0	12.70	0	0.00	12.70	0	3,142	0.00%
2020/03/31	0	12.30	0	0.00	12.35	0	3,164	0.00%
2020/03/27	1	12.70	0	0.00	12.25	1	3,176	0.03%
2020/03/24	1	11.65	0	0.00	11.95	1	3,159	0.03%
2020/03/20	2	12.20	0	0.00	12.35	2	3,270	0.06%
2020/03/19	0	0.00	1	11.80	11.55	-1	3,254	-0.03%
2020/03/13	0	0.00	15	15.80	15.80	-15	3,098	-0.48%
2020/03/12	5	18.49	4	19.00	17.50	1	2,996	0.03%
2020/03/11	20	18.80	12	18.61	18.20	8	2,638	0.30%
2020/03/06	0	0.00	7	18.11	18.05	-7	2,318	-0.30%
2020/03/05	5	18.15	0	0.00	17.90	5	2,305	0.22%
2020/02/27	1	17.40	0	0.00	16.90	1	2,256	0.04%
2020/02/26	17	18.42	17	18.43	17.75	0	2,319	0.00%
2020/02/19	0	0.00	1	17.55	17.45	-1	2,537	-0.04%
2020/02/18	0	0.00	1	17.15	17.15	-1	2,530	-0.04%
2020/02/17	0	16.60	2	16.75	16.70	-2	2,519	-0.08%
2020/02/13	0	16.25	0.5	16.25	16.25	-0.5	2,535	-0.02%
2020/02/07	5	16.55	5	16.65	15.95	0	2,625	0.00%
2020/02/06	1	16.35	0	0.00	16.55	1	2,710	0.04%
2020/02/05	0	0.00	1	16.65	16.20	-1	2,852	-0.04%
2020/01/30	3	16.47	0	0.00	16.40	3	3,109	0.10%
2020/01/14	0	0.00	2	18.45	18.60	-2	3,668	-0.05%
2020/01/10	2	17.80	10	18.40	17.80	-8	4,358	-0.18%
2020/01/09	27	18.12	18	18.26	18.40	9	4,449	0.20%
2020/01/06	1	17.35	0	0.00	17.35	1	4,967	0.02%
2020/01/03	0	0.00	2	17.70	17.75	-2	5,312	-0.04%
2020/01/02	0	0.00	1	18.00	18.00	-1	5,705	-0.02%
2019/12/26	6	18.32	1	18.25	18.10	5	9,213	0.05%
2019/12/23	0	0.00	46	18.41	18.20	-46	9,327	-0.49%
2019/12/20	2	18.70	0	0.00	18.70	2	9,328	0.02%
2019/12/18	45	18.82	0	0.00	18.85	45	9,385	0.48%
2019/12/17	4.1	19.39	0	0.00	19.20	4.1	9,449	0.04%
2019/12/10	0	0.00	86.2	17.85	17.90	-86.2	9,626	-0.90%
2019/12/06	0	0.00	20	18.33	18.10	-20	9,741	-0.21%
2019/12/05	0	0.00	72	17.96	17.90	-72	10,042	-0.72%
2019/12/04	0.7	17.95	1	18.00	17.95	-0.3	10,172	0.00%
2019/11/28	5	19.00	0	0.00	18.45	5	10,491	0.05%
2019/11/25	3	19.42	0	0.00	19.50	3	10,826	0.03%
2019/11/22	0.1	18.80	0	0.00	18.75	0.1	10,773	0.00%
2019/11/20	0	0.00	1	19.35	19.10	-1	10,899	-0.01%
2019/11/19	2	19.40	1	19.00	19.35	1	10,952	0.01%
2019/11/18	2	18.60	2	19.33	19.40	0	11,015	0.00%
2019/11/13	1	17.75	0	0.00	17.75	1	11,060	0.01%
2019/11/11	0	0.00	1.1	17.10	17.10	-1.1	11,095	-0.01%
2019/11/08	2	18.15	0	0.00	18.15	2	11,152	0.02%
2019/11/07	1.1	17.89	0	0.00	17.85	1.1	11,173	0.01%
2019/11/06	0	0.00	1	18.30	18.30	-1	11,229	-0.01%
2019/11/05	3.7	20.03	2	19.63	18.90	1.7	11,211	0.02%
2019/11/04	0	0.00	14	21.11	20.75	-14	11,288	-0.12%
2019/10/23	13	12.76	0	0.00	12.75	13	11,215	0.12%
2019/10/22	0	0.00	4	12.80	12.60	-4	11,234	-0.04%
2019/10/21	1	12.90	25	13.14	12.85	-24	11,267	-0.21%
2019/10/18	1	13.40	0	0.00	13.40	1	11,359	0.01%
2019/10/17	10	13.53	0	0.00	13.55	10	11,532	0.09%
2019/10/16	15	13.82	0	0.00	13.60	15	11,948	0.13%
2019/10/14	287	14.25	8	14.10	13.60	279	12,085	2.31%	大買/鉅額交易
2019/10/09	0	0.00	5	14.30	14.30	-5	12,259	-0.04%
2019/10/08	3	14.10	3	14.15	14.10	0	12,546	0.00%
2019/10/07	2	14.35	2	14.65	14.30	0	12,384	0.00%
2019/10/03	0	0.00	9	14.01	13.70	-9	11,663	-0.08%
2019/10/02	0	0.00	19	13.39	14.00	-19	11,503	-0.17%
2019/10/01	15	13.60	40	13.88	13.50	-25	11,294	-0.22%
2019/09/27	51	13.79	6	13.73	13.45	45	11,058	0.41%
2019/09/26	7	14.50	4	14.40	14.25	3	10,717	0.03%
2019/09/25	11	14.23	9	14.42	14.50	2	10,322	0.02%
2019/09/24	11	14.58	15	14.31	14.30	-4	9,829	-0.04%
2019/09/23	87	13.55	77	13.59	14.00	10	8,719	0.11%
2019/09/20	37	12.38	47	12.62	12.85	-10	7,590	-0.13%
2019/09/19	71	11.48	70	11.41	11.70	1	6,828	0.01%
2019/09/17	0	0.00	8	11.40	11.25	-8	6,714	-0.12%
2019/09/16	5	11.25	7	11.32	11.25	-2	6,689	-0.03%
2019/09/12	31	11.47	20	11.56	11.40	11	6,679	0.16%
2019/09/11	5	11.45	5	11.45	11.35	0	6,622	0.00%
2019/09/10	10	11.35	6	11.39	11.35	4	6,614	0.06%
2019/09/05	1	12.20	1	11.95	11.75	0	6,568	0.00%
2019/09/04	2	11.85	0	0.00	11.90	2	6,586	0.03%
2019/09/02	0	0.00	40	11.65	11.60	-40	6,438	-0.62%
2019/08/29	2	12.00	0	0.00	11.70	2	6,326	0.03%
2019/08/27	6	11.65	26	11.56	11.45	-20	5,865	-0.34%
2019/08/26	0	0.00	30	11.50	11.35	-30	5,777	-0.52%
2019/08/22	30	11.45	31	11.45	11.40	-1	5,660	-0.02%
2019/08/21	56	11.97	0	0.00	11.65	56	5,538	1.01%
2019/08/19	0	0.00	10	11.75	11.55	-10	5,280	-0.19%
2019/08/16	0	0.00	30	11.20	11.30	-30	5,185	-0.58%
2019/08/15	30	11.20	0	0.00	11.10	30	5,133	0.58%
2019/08/14	15	11.85	15	11.70	11.30	0	5,099	0.00%
2019/08/13	10	11.30	3	11.35	11.30	7	4,980	0.14%
2019/08/12	13	11.81	10	12.00	11.80	3	4,881	0.06%
2019/08/07	2	10.55	37	10.41	10.05	-35	4,580	-0.76%
2019/08/06	35	10.54	0	0.00	10.50	35	4,524	0.77%
2019/08/01	10	11.43	13	11.44	11.20	-3	4,462	-0.07%
2019/07/31	0	0.00	35	11.35	11.30	-35	4,394	-0.80%
2019/07/30	2	11.05	0	0.00	11.05	2	4,383	0.05%
2019/07/26	8	12.60	8	12.35	11.65	0	4,311	0.00%
2019/07/25	1	12.10	0	0.00	12.10	1	4,237	0.02%
2019/07/24	10	11.90	0	0.00	11.90	10	4,191	0.24%
2019/07/22	75	12.44	10	12.70	12.20	65	3,954	1.64%
2019/07/19	13	12.56	81	12.36	12.50	-68	3,741	-1.82%
2019/07/18	9	12.48	67	12.05	11.90	-58	3,469	-1.67%
2019/07/17	0	0.00	1	11.05	11.70	-1	2,972	-0.03%
2019/07/16	0	0.00	16	11.20	11.20	-16	2,851	-0.56%
2019/07/15	192	10.51	136	10.56	11.10	56	2,618	2.14%	大買/大賣/
2019/07/12	24	10.20	0	0.00	10.20	24	2,193	1.09%
2019/06/20	10	9.75	17	9.76	9.71	-7	2,043	-0.34%
2019/06/19	5	9.70	0	0.00	9.70	5	2,240	0.22%
2019/06/12	190	10.02	170	10.19	9.91	20	2,123	0.94%	大買/大賣/
2019/05/28	0	0.00	2	9.31	9.31	-2	1,906	-0.10%
2019/05/20	4	8.90	6	8.77	8.59	-2	2,111	-0.09%
2019/05/16	4	9.35	0	0.00	9.30	4	2,089	0.19%
2019/05/15	2	9.55	0	0.00	9.53	2	2,091	0.10%
2019/05/14	3	9.05	0	0.00	9.69	3	2,084	0.14%
2019/05/13	2	9.30	6	9.22	9.16	-4	2,069	-0.19%
2019/05/10	4	9.55	0	0.00	9.46	4	2,047	0.20%
2019/05/09	5	9.90	7	9.80	9.61	-2	2,029	-0.10%
2019/05/07	5	10.20	10	10.28	10.20	-5	1,984	-0.25%
2019/05/02	10.2	10.33	40	10.36	10.50	-29.8	1,889	-1.58%
2019/04/30	4	10.84	0	0.00	10.80	4	1,762	0.23%
2019/04/24	0	0.00	1	12.55	12.55	-1	1,703	-0.06%
2019/04/23	5	12.71	3	12.80	12.70	2	1,702	0.12%
2019/04/18	0	0.00	2	12.95	12.65	-2	1,673	-0.12%
2019/04/17	1	13.15	3	13.00	12.90	-2	1,657	-0.12%
2019/04/16	4	13.15	0	0.00	13.15	4	1,651	0.24%
2019/04/10	0	0.00	8	13.30	13.35	-8	1,842	-0.43%
2019/03/29	0	0.00	11	13.75	13.55	-11	1,741	-0.63%
2019/03/28	11	13.55	25	13.92	13.55	-14	1,703	-0.82%
2019/03/27	0	0.00	20	13.85	13.95	-20	1,625	-1.23%
2019/03/25	0	0.00	45	13.90	13.65	-45	1,506	-2.99%
2019/03/22	12.2	13.75	74	13.52	13.90	-61.9	1,391	-4.44%
2019/03/21	0	0.00	1	12.75	12.70	-1	1,257	-0.08%
2019/03/19	9	12.89	1	12.85	12.85	8	1,266	0.63%
2019/03/18	0	0.00	5	12.55	12.60	-5	1,276	-0.39%
2019/03/05	4	12.60	4	12.70	12.55	0	1,381	0.00%
2019/02/22	0	0.00	1	12.90	12.90	-1	1,320	-0.08%
2019/02/20	0	12.50	1	12.25	12.35	-1	1,207	-0.08%
2019/02/19	4	12.79	2	13.00	12.60	2	1,182	0.17%
2019/01/18	0	0.00	2	11.50	12.00	-2	1,103	-0.18%
2019/01/04	239	11.64	239	11.74	11.70	0	1,128	0.00%	大買/大賣/
2018/12/27	3	11.05	0	0.00	11.05	3	906	0.33%
2018/12/24	0	0.00	1	11.40	11.45	-1	904	-0.11%
2018/12/14	1	12.65	1	12.50	12.20	0	879	0.00%
2018/12/11	5	12.35	0	0.00	12.10	5	775	0.64%
2018/12/06	1	12.35	0	0.00	11.60	1	729	0.14%
2018/12/04	0	0.00	1	12.00	11.90	-1	678	-0.15%
2018/11/29	1	11.90	0	0.00	11.55	1	661	0.15%
2018/11/23	0	0.00	4.6	10.33	10.30	-4.6	597	-0.78%
2018/11/13	6	10.40	7	10.46	10.00	-1	557	-0.18%
2018/11/12	1	10.40	0	0.00	10.30	1	520	0.19%
2018/11/05	0	0.00	8	9.80	9.98	-8	565	-1.41%
2018/10/31	5	9.24	0	0.00	9.24	5	566	0.88%
2018/10/30	0	0.00	4	9.07	9.01	-4	557	-0.72%
2018/10/25	8	9.86	1	9.54	9.54	7	552	1.27%
2018/10/17	3	10.65	3	10.75	10.50	0	552	0.00%
2018/10/12	2	10.20	10	9.75	10.25	-8	567	-1.41%
2018/10/09	3	11.92	0	0.00	11.90	3	576	0.52%
2018/10/05	3	12.23	0	0.00	12.15	3	597	0.50%
2018/10/04	0	0.00	1	12.85	12.65	-1	597	-0.17%
2018/10/01	0	0.00	1	12.85	12.75	-1	638	-0.16%
2018/09/28	0	0.00	1	12.45	12.60	-1	675	-0.15%
2018/09/12	0	0.00	7	11.60	11.65	-7	1,302	-0.54%
2018/09/10	9	11.99	0	0.00	11.70	9	1,395	0.64%
2018/09/07	7	12.71	12	13.00	12.50	-5	1,391	-0.36%
2018/09/04	5	13.12	0	0.00	13.10	5	1,482	0.34%
2018/08/23	3	13.20	0	0.00	13.20	3	1,771	0.17%
2018/08/16	1	13.10	0	0.00	13.10	1	1,853	0.05%
2018/08/13	6	13.65	2	13.60	13.55	4	1,937	0.21%
2018/08/10	3	14.17	0	0.00	14.15	3	1,923	0.16%
2018/07/20	2	14.15	0	0.00	14.05	2	1,979	0.10%
2018/07/19	6	14.23	0	0.00	14.20	6	1,978	0.30%
2018/07/18	3	14.60	3	14.75	14.30	0	1,985	0.00%
2018/07/11	1	15.00	0	0.00	14.75	1	1,937	0.05%
2018/07/09	0	0.00	2	15.10	15.15	-2	1,927	-0.10%
2018/07/05	6	15.61	0	0.00	15.10	6	1,923	0.31%
2018/07/04	4	16.06	0	0.00	16.05	4	1,902	0.21%
2018/07/03	2	16.43	0	0.00	16.40	2	1,914	0.10%
2018/07/02	2	16.43	1	16.55	16.45	1	1,871	0.05%
2018/06/29	0	0.00	1	16.05	16.00	-1	1,812	-0.06%
2018/06/27	7	16.97	10	16.91	16.40	-3	1,795	-0.17%
2018/06/26	1	16.75	10	15.48	16.70	-9	1,615	-0.56%
2018/06/25	1	15.80	0	0.00	15.70	1	1,550	0.06%
2018/06/22	3	16.08	2	16.00	16.00	1	1,549	0.06%
2018/06/21	9	15.60	3	15.90	15.85	6	1,529	0.39%
2018/06/20	0	0.00	10	15.30	15.60	-10	1,514	-0.66%
2018/06/19	8	15.90	9	16.01	15.50	-1	1,510	-0.07%
2018/06/14	0	0.00	6	15.48	15.70	-6	1,450	-0.41%
2018/06/13	2	15.80	1	16.00	15.60	1	1,458	0.07%
2018/06/12	10	15.76	3	16.00	16.10	7	1,440	0.49%
2018/06/11	3	15.40	19	15.77	16.10	-16	1,408	-1.14%
2018/06/08	0	0.00	1	15.30	15.35	-1	1,349	-0.07%
2018/06/07	5	15.42	1	15.75	15.45	4	1,361	0.29%
2018/06/06	16	15.48	13	15.35	15.70	3	1,356	0.22%
2018/06/04	9	15.04	9	15.04	15.05	0	1,320	0.00%
2018/06/01	5	14.75	5	14.95	14.75	0	1,305	0.00%
2018/05/31	4	14.70	5	14.80	14.70	-1	1,299	-0.08%
2018/05/30	9	14.76	4	15.10	14.80	5	1,309	0.38%
2018/05/29	0	0.00	26	14.75	14.80	-26	1,264	-2.06%
2018/05/23	10	14.38	10	14.53	14.65	0	1,264	0.00%
2018/05/22	10	14.65	0	0.00	14.50	10	1,228	0.81%
2018/05/21	0	0.00	5	14.55	14.70	-5	1,213	-0.41%
2018/05/18	0	0.00	5	13.75	13.75	-5	1,209	-0.41%
2018/05/16	3	13.80	0	0.00	13.60	3	1,261	0.24%
2018/05/08	5	14.20	5	14.40	14.25	0	1,452	0.00%
2018/05/07	0	0.00	2	13.75	13.80	-2	1,528	-0.13%
2018/05/04	0	0.00	1	13.80	13.75	-1	1,584	-0.06%
2018/04/30	0	0.00	3	13.40	13.50	-3	1,995	-0.15%
2018/04/27	0	0.00	3	13.50	13.30	-3	2,060	-0.15%
2018/04/25	0	0.00	3	13.60	13.60	-3	2,125	-0.14%
2018/04/24	3	14.00	0	0.00	13.85	3	2,308	0.13%
2018/04/20	3	14.40	0	0.00	14.40	3	2,423	0.12%
2018/04/17	3	14.40	0	0.00	14.35	3	2,417	0.12%
2018/04/12	0	0.00	5	14.55	14.50	-5	2,460	-0.20%
2018/04/11	8	14.43	3	14.40	14.35	5	2,474	0.20%
2018/04/10	3	14.50	0	0.00	14.60	3	2,514	0.12%
2018/04/09	9	14.59	5	14.65	14.70	4	2,514	0.16%
2018/04/03	3	14.90	0	0.00	15.00	3	2,520	0.12%
2018/04/02	5	15.05	5	15.15	15.05	0	2,535	0.00%
2018/03/31	5	15.10	2	15.10	15.20	3	2,544	0.12%
2018/03/30	0	15.20	1	15.15	15.30	-1	2,551	-0.04%
2018/03/28	15	15.58	16	15.76	15.50	-1	2,538	-0.04%
2018/03/27	0	0.00	1	15.40	15.25	-1	2,535	-0.04%
2018/03/26	9	15.41	0	0.00	15.20	9	2,527	0.36%
2018/03/23	10	15.45	0	0.00	15.50	10	2,535	0.39%
2018/03/16	5	16.05	5	16.20	16.05	0	2,714	0.00%
2018/03/15	1	16.30	0	0.00	16.25	1	2,708	0.04%
2018/03/12	5	16.55	0	0.00	16.50	5	2,734	0.18%
2018/03/08	0	0.00	5	16.65	17.00	-5	2,705	-0.18%
2018/03/06	0	16.45	0	0.00	16.35	0	2,739	0.00%
2018/03/05	5	16.55	5	16.70	16.25	0	2,881	0.00%
2018/03/02	5	16.45	0	0.00	16.45	5	2,933	0.17%
2018/03/01	5	16.30	5	16.65	16.75	0	2,948	0.00%
2018/02/22	0	0.00	5	16.60	16.50	-5	3,188	-0.16%
2018/02/21	0	0.00	1	16.15	16.15	-1	3,244	-0.03%
2018/02/12	0	0.00	9	15.50	15.60	-9	3,391	-0.27%
2018/02/08	1	15.80	0	0.00	15.80	1	3,431	0.03%
2018/02/06	5	15.75	5	16.00	16.10	0	3,581	0.00%
2018/02/01	5	18.05	60	18.13	17.95	-55	3,904	-1.41%
2018/01/31	0	0.00	10	18.25	18.25	-10	4,140	-0.24%
2018/01/30	15	18.72	52	18.80	18.25	-37	4,157	-0.89%
2018/01/29	5	18.55	53	18.59	18.50	-48	4,104	-1.17%
2018/01/26	0	0.00	50	18.95	19.05	-50	4,072	-1.23%
2018/01/25	221	19.57	16	19.30	19.15	205	4,038	5.08%	大買/鉅額交易
2018/01/24	5	18.45	7	18.54	18.45	-2	3,810	-0.05%
2018/01/23	7	18.36	5	18.80	18.25	2	3,852	0.05%
2018/01/22	0	0.00	5	18.20	18.35	-5	3,878	-0.13%
2018/01/19	3	17.88	0	0.00	18.20	3	4,186	0.07%
2018/01/18	20	18.43	5	19.00	18.20	15	4,325	0.35%
2018/01/17	39	18.18	53	17.97	18.05	-14	4,223	-0.33%
2018/01/16	0	0.00	5	16.75	16.85	-5	4,138	-0.12%
2018/01/08	5	17.15	0	0.00	17.00	5	4,320	0.12%
2018/01/05	0	0.00	2	17.25	17.50	-2	4,518	-0.04%
2018/01/04	0	0.00	5	17.40	17.50	-5	4,645	-0.11%
2018/01/03	5	17.05	0	0.00	17.00	5	4,588	0.11%
2018/01/02	0	0.00	5	17.30	17.25	-5	4,582	-0.11%