揚智 (3041)-日盛-新莊券商分點個股進出

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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	10	21.10	0	0.00	21.10	10	1,047	0.95%
2023/03/29	0	0.00	5	21.00	21.10	-5	1,039	-0.48%
2023/03/28	2	21.30	0	0.00	21.10	2	1,048	0.19%
2023/03/27	0	0.00	2	21.75	21.55	-2	1,048	-0.19%
2023/03/21	0	0.00	2	21.25	21.25	-2	1,045	-0.19%
2023/03/16	0	20.38	0	0.00	20.10	0	1,051	0.00%
2023/03/14	0	20.68	6	20.50	20.50	-6	1,054	-0.57%
2023/03/13	1.1	20.70	1	20.65	20.65	0.1	1,057	0.01%
2023/03/06	0	0.00	1	22.15	22.15	-1	1,035	-0.10%
2023/02/23	1	22.25	1	22.25	22.25	0	1,061	0.00%
2023/02/21	0	0.00	1	22.45	22.50	-1	1,073	-0.09%
2023/02/13	0	0.00	2	21.50	21.55	-2	1,094	-0.18%
2023/02/10	1	22.00	0	0.00	21.90	1	1,088	0.09%
2023/02/08	4	22.74	0	0.00	22.70	4	1,067	0.37%
2023/02/07	1	22.65	0	0.00	22.90	1	1,024	0.10%
2023/02/03	3	22.97	1	23.10	23.05	2	998	0.20%
2023/02/02	3	23.63	8	23.11	23.25	-5	890	-0.56%
2023/02/01	1	21.55	0.3	21.50	21.55	0.7	740	0.10%
2023/01/30	1	21.00	0	0.00	21.00	1	737	0.14%
2023/01/17	2	20.30	0	0.00	20.20	2	727	0.27%
2022/12/23	1	20.85	0	0.00	21.10	1	854	0.12%
2022/12/22	0	0.00	1	21.25	21.05	-1	861	-0.12%
2022/12/16	1	21.35	0	0.00	21.30	1	901	0.11%
2022/12/13	0	0.00	1	21.70	21.75	-1	885	-0.11%
2022/12/08	1	21.10	0	0.00	21.25	1	877	0.11%
2022/12/07	0	0.00	2	21.10	20.90	-2	882	-0.23%
2022/11/28	0	0.00	0	20.55	20.95	0	893	0.00%
2022/11/18	0	0.00	1	20.60	20.70	-1	937	-0.11%
2022/11/16	1	19.75	1	19.40	20.10	0	922	0.00%
2022/11/09	1	19.40	0	0.00	19.35	1	975	0.10%
2022/11/08	0	0.00	1	19.20	18.80	-1	1,008	-0.10%
2022/11/02	0	0.00	1	18.35	18.50	-1	1,061	-0.09%
2022/10/31	1	18.10	0	0.00	17.95	1	1,077	0.09%
2022/10/17	5	17.30	0	0.00	18.20	5	1,176	0.42%
2022/10/14	2	18.08	0	0.00	18.00	2	1,221	0.16%
2022/10/06	1	20.50	0	0.00	20.50	1	1,561	0.06%
2022/10/04	1	20.50	0	0.00	20.50	1	1,578	0.06%
2022/10/03	2	20.40	0	0.00	20.05	2	1,574	0.13%
2022/09/28	0	0.00	2	18.70	18.70	-2	1,608	-0.12%
2022/09/26	0	0.00	2	20.45	20.00	-2	1,602	-0.12%
2022/09/16	0	0.00	1	22.70	22.65	-1	1,636	-0.06%
2022/09/13	5	22.95	0	0.00	22.95	5	1,657	0.30%
2022/09/12	1	23.00	0	0.00	23.00	1	1,671	0.06%
2022/09/07	3	22.77	3	22.70	22.70	0	1,685	0.00%
2022/08/31	0	0.00	1	25.40	25.40	-1	1,677	-0.06%
2022/08/29	1	24.75	0	0.00	24.75	1	1,690	0.06%
2022/08/25	0	0.00	1	26.30	25.80	-1	1,683	-0.06%
2022/08/24	2	25.10	0	0.00	25.05	2	1,649	0.12%
2022/08/22	1	25.15	0	0.00	24.80	1	1,658	0.06%
2022/08/16	0	0.00	3	25.55	25.15	-3	1,649	-0.18%
2022/08/15	0	0.00	1	25.50	25.30	-1	1,632	-0.06%
2022/08/09	4	24.53	4	24.56	24.55	0	1,624	0.00%
2022/08/04	1	23.10	1	23.60	23.55	0	1,645	0.00%
2022/07/27	0	0.00	1	23.85	24.45	-1	1,703	-0.06%
2022/07/25	1	24.65	0	24.55	24.65	1	1,702	0.06%
2022/07/20	1	24.85	0	0.00	24.50	1	1,738	0.06%
2022/07/18	25	26.02	21	25.37	24.95	4	1,672	0.24%
2022/07/14	1	23.00	0	0.00	23.10	1	1,460	0.07%
2022/07/11	0	0.00	4	23.20	23.00	-4	1,538	-0.26%
2022/07/01	0	0.00	1	22.60	21.80	-1	1,588	-0.06%
2022/06/13	3	27.20	0	0.00	27.05	3	2,387	0.13%
2022/05/25	1	29.45	0	0.00	29.45	1	2,803	0.04%
2022/05/19	0	0.00	3	29.10	29.45	-3	3,016	-0.10%
2022/05/16	0	0.00	1	28.30	28.05	-1	3,467	-0.03%
2022/05/12	0	0.00	4	27.28	26.80	-4	4,057	-0.10%
2022/05/10	0	0.00	1	27.40	27.95	-1	4,442	-0.02%
2022/05/06	3	27.65	0	0.00	27.95	3	4,680	0.06%
2022/05/05	12	28.45	1	27.90	28.30	11	4,757	0.23%
2022/05/03	2	26.50	2	26.78	26.95	0	4,946	0.00%
2022/04/29	0	0.00	2	26.83	26.55	-2	5,116	-0.04%
2022/04/28	1	26.40	1	26.50	26.45	0	5,461	0.00%
2022/04/27	1	25.65	17	25.33	26.00	-16	5,861	-0.27%
2022/04/25	2	27.20	0	0.00	27.00	2	5,982	0.03%
2022/04/22	2	28.95	7	28.70	28.60	-5	6,040	-0.08%
2022/04/21	1	29.55	1	29.70	29.55	0	6,135	0.00%
2022/04/20	0	0.00	1	29.70	29.65	-1	6,246	-0.02%
2022/04/19	2	29.25	0	0.00	29.25	2	6,376	0.03%
2022/04/18	2	29.80	0	0.00	29.25	2	6,768	0.03%
2022/04/15	2	30.13	1	30.25	29.90	1	6,927	0.01%
2022/04/14	0	0.00	2	31.30	30.95	-2	7,199	-0.03%
2022/04/13	0	0.00	1	31.70	31.60	-1	7,407	-0.01%
2022/04/12	1	30.85	0	0.00	30.90	1	7,741	0.01%
2022/04/11	3	31.35	0	0.00	31.05	3	8,090	0.04%
2022/04/07	0	0.00	3	32.85	32.00	-3	8,957	-0.03%
2022/04/06	1	33.25	2	32.90	33.15	-1	10,620	-0.01%
2022/04/01	1	33.95	1	33.60	33.95	0	12,304	0.00%
2022/03/30	0	0.00	2	34.50	34.05	-2	13,834	-0.01%
2022/03/29	4	33.95	0	0.00	33.50	4	14,102	0.03%
2022/03/28	2	35.20	0	0.00	35.00	2	14,709	0.01%
2022/03/25	3	34.60	2	34.50	34.40	1	15,730	0.01%
2022/03/24	1	34.60	0	0.00	34.60	1	16,371	0.01%
2022/03/23	0	0.00	2	34.98	34.95	-2	16,647	-0.01%
2022/03/22	1	33.80	0	0.00	34.05	1	16,885	0.01%
2022/03/21	3	34.20	0	0.00	33.70	3	16,884	0.02%
2022/03/18	0	0.00	13	33.81	34.10	-13	16,919	-0.08%
2022/03/09	0	0.00	2	31.20	31.55	-2	17,392	-0.01%
2022/03/07	1	31.10	0	0.00	31.00	1	17,583	0.01%
2022/03/04	1	32.55	0	0.00	32.55	1	17,651	0.01%
2022/03/03	2	33.23	0	0.00	32.95	2	17,787	0.01%
2022/03/02	10	33.10	0	0.00	33.15	10	17,964	0.06%
2022/03/01	1	32.25	1	32.80	33.20	0	18,097	0.00%
2022/02/25	0	0.00	1	31.20	31.60	-1	18,323	-0.01%
2022/02/24	3	31.48	13	31.61	30.75	-10	18,735	-0.05%
2022/02/23	7	32.76	0	0.00	32.75	7	19,058	0.04%
2022/02/22	2	32.95	42	33.51	32.30	-40	19,718	-0.20%
2022/02/21	1	33.55	1	33.55	33.55	0	21,091	0.00%
2022/02/18	41	34.11	1	34.20	34.05	40	22,449	0.18%
2022/02/17	6	34.93	2	34.28	33.75	4	23,092	0.02%
2022/02/16	4	34.99	4	34.76	35.00	0	23,287	0.00%
2022/02/15	22	34.98	1	34.90	34.90	21	23,019	0.09%
2022/02/14	2	38.65	4	38.70	38.75	-2	22,629	-0.01%
2022/02/11	0	0.00	1	39.95	39.80	-1	22,499	0.00%
2022/02/10	2	38.03	3	38.12	38.40	-1	22,273	0.00%
2022/02/09	2	38.05	3	38.70	38.80	-1	22,115	0.00%
2022/02/08	1	37.30	28	36.86	37.30	-27	21,923	-0.12%
2022/02/07	3	36.10	4	35.39	36.05	-1	21,854	0.00%
2022/01/26	2	35.05	3	35.17	34.70	-1	21,781	0.00%
2022/01/25	21	36.49	12	35.45	35.50	9	21,700	0.04%
2022/01/24	2	36.30	1	36.30	36.30	1	21,606	0.00%
2022/01/21	9	38.81	3	39.10	37.80	6	21,502	0.03%
2022/01/20	10	39.90	4	39.24	40.35	6	21,161	0.03%
2022/01/19	2	37.08	2	37.63	37.85	0	20,752	0.00%
2022/01/18	0	0.00	1	37.50	37.20	-1	20,681	0.00%
2022/01/14	1	35.80	2	35.93	35.95	-1	20,443	0.00%
2022/01/13	1	37.30	4.1	36.76	37.10	-3.1	20,335	-0.02%
2022/01/12	2	37.45	1	37.50	37.45	1	20,214	0.00%
2022/01/11	9	38.12	7	38.84	37.55	2	20,073	0.01%
2022/01/10	3	37.80	3	38.53	38.45	0	19,660	0.00%
2022/01/07	3	37.70	0	0.00	37.35	3	19,465	0.02%
2022/01/06	2	39.45	1	38.30	39.50	1	19,166	0.01%
2022/01/05	20	39.78	19	39.81	39.50	1	18,951	0.01%
2022/01/04	3	40.48	0	0.00	40.25	3	18,610	0.02%
2022/01/03	20	41.82	21	42.24	41.15	-1	18,251	-0.01%
2021/12/30	33	41.55	39	41.64	41.95	-6	17,911	-0.03%
2021/12/29	268	43.05	298	42.55	42.10	-30	17,373	-0.17%	大買/大賣/
2021/12/28	80.2	41.27	48	42.08	40.50	32.2	15,699	0.20%
2021/12/27	7	42.26	24.6	41.39	42.70	-17.6	14,005	-0.13%
2021/12/24	35	39.31	54	39.33	38.85	-19	13,294	-0.14%
2021/12/23	15	38.34	16	38.52	37.80	-1	12,482	-0.01%
2021/12/22	40	38.72	45.6	38.40	38.50	-5.6	12,182	-0.05%
2021/12/21	45	37.66	24	37.04	38.45	21	11,477	0.18%
2021/12/20	7	35.80	19	36.21	36.05	-12	10,414	-0.12%
2021/12/17	23	34.38	4	34.18	33.65	19	9,733	0.20%
2021/12/16	9	35.51	6	35.28	36.05	3	9,412	0.03%
2021/12/15	3	32.67	2	32.20	32.80	1	9,053	0.01%
2021/12/14	2	32.78	4	32.14	32.30	-2	9,050	-0.02%
2021/12/13	1	33.80	2	33.95	34.20	-1	8,968	-0.01%
2021/12/10	2	33.55	4	34.20	33.30	-2	8,917	-0.02%
2021/12/09	7	34.74	5	34.30	34.50	2	8,842	0.02%
2021/12/08	0	0.00	7	33.79	33.95	-7	8,733	-0.08%
2021/12/07	9	32.95	6	33.87	32.60	3	8,647	0.03%
2021/12/06	9	33.75	2	33.65	33.40	7	8,549	0.08%
2021/12/03	2	35.28	5	34.90	34.55	-3	8,465	-0.04%
2021/12/02	13	34.08	11	33.48	33.55	2	8,302	0.02%
2021/12/01	0	0.00	1	33.45	34.80	-1	8,172	-0.01%
2021/11/30	0	0.00	1	34.30	33.90	-1	8,102	-0.01%
2021/11/29	1	33.25	2	33.63	33.10	-1	8,091	-0.01%
2021/11/26	3	32.95	1	34.70	32.85	2	7,950	0.03%
2021/11/25	2	35.15	0	0.00	34.80	2	7,753	0.03%
2021/11/24	2	34.68	11	35.71	35.90	-9	7,591	-0.12%
2021/11/23	12	35.99	8	37.09	34.95	4	7,330	0.05%
2021/11/22	7	38.91	5.1	39.02	38.80	1.9	6,895	0.03%
2021/11/19	45	38.00	45	38.49	39.20	0	6,507	0.00%
2021/11/18	96	38.92	67	39.00	38.50	29	5,837	0.50%
2021/11/17	39	36.20	45	37.06	37.60	-6	4,400	-0.14%
2021/11/16	16	34.13	6.2	34.20	34.20	9.8	3,005	0.33%
2021/11/15	1	31.10	6	30.87	31.10	-5	2,274	-0.22%
2021/11/11	0	0.00	2	29.05	28.60	-2	2,165	-0.09%
2021/11/10	5	29.00	4	29.04	29.45	1	2,166	0.05%
2021/11/05	1	27.50	0	0.00	27.50	1	2,181	0.05%
2021/11/03	0	0.00	4	27.70	27.50	-4	2,245	-0.18%
2021/11/01	3	28.30	0	0.00	28.00	3	2,317	0.13%
2021/10/29	2	28.45	3	28.22	28.45	-1	2,317	-0.04%
2021/10/28	0	0.00	3	27.45	27.40	-3	2,345	-0.13%
2021/10/27	2	26.63	0	0.00	27.15	2	2,349	0.09%
2021/10/21	4	26.48	1	26.65	25.95	3	2,603	0.12%
2021/10/19	0	0.00	1	25.85	25.90	-1	3,176	-0.03%
2021/10/15	0	0.00	1	25.15	24.95	-1	3,854	-0.03%
2021/10/13	0	0.00	2	25.05	24.70	-2	3,973	-0.05%
2021/10/12	1	24.75	0	0.00	24.70	1	4,056	0.02%
2021/10/07	0	0.00	1	25.10	25.60	-1	4,935	-0.02%
2021/10/06	1	24.05	0	0.00	23.70	1	5,063	0.02%
2021/10/04	0	0.00	1	23.50	23.50	-1	5,255	-0.02%
2021/10/01	1	24.70	0	0.00	24.35	1	5,272	0.02%
2021/09/29	1	25.50	0	0.00	25.50	1	5,263	0.02%
2021/09/28	1	26.55	0	0.00	26.50	1	5,300	0.02%
2021/09/24	0	0.00	5	26.85	27.00	-5	5,293	-0.09%
2021/09/23	0	0.00	9	26.85	26.70	-9	5,300	-0.17%
2021/09/22	1	26.80	0	0.00	26.80	1	5,317	0.02%
2021/09/16	2	27.70	1	27.00	27.05	1	5,331	0.02%
2021/09/13	2	29.38	0	0.00	29.30	2	5,467	0.04%
2021/09/10	0	0.00	1	30.15	30.25	-1	5,451	-0.02%
2021/09/08	1	29.35	1.7	28.48	28.35	-0.7	5,440	-0.01%
2021/09/07	1	28.90	2	29.58	28.90	-1	5,441	-0.02%
2021/09/06	1	29.45	0	0.00	29.10	1	5,416	0.02%
2021/09/03	1	30.25	2	30.30	30.25	-1	5,398	-0.02%
2021/09/02	2	30.20	2	30.65	30.15	0	5,393	0.00%
2021/09/01	0	0.00	2	29.95	30.15	-2	5,312	-0.04%
2021/08/26	0	0.00	2	29.03	29.00	-2	5,391	-0.04%
2021/08/25	0	0.00	1	27.70	28.45	-1	5,395	-0.02%
2021/08/23	0	0.00	1	27.30	27.05	-1	5,400	-0.02%
2021/08/19	1	26.35	2	26.70	26.00	-1	5,399	-0.02%
2021/08/18	1	26.00	1	27.15	27.40	0	5,390	0.00%
2021/08/17	1	26.85	1	27.75	26.55	0	5,404	0.00%
2021/08/16	1	26.90	0	0.00	26.90	1	5,210	0.02%
2021/08/13	1	28.00	0	0.00	28.00	1	5,211	0.02%
2021/08/11	1	28.85	0	0.00	28.30	1	5,234	0.02%
2021/08/10	1	29.50	0	0.00	29.55	1	5,218	0.02%
2021/08/09	1	30.30	5	29.50	29.60	-4	5,237	-0.08%
2021/08/06	0	0.00	1	30.60	30.65	-1	5,251	-0.02%
2021/08/05	1	30.50	0	0.00	30.50	1	5,237	0.02%
2021/08/04	1	30.40	3	30.75	30.40	-2	5,317	-0.04%
2021/08/03	5	30.70	1	30.80	30.70	4	5,392	0.07%
2021/08/02	2	29.78	0	0.00	29.70	2	5,327	0.04%
2021/07/30	0	0.00	2	29.75	29.65	-2	5,358	-0.04%
2021/07/29	4	29.10	2	29.58	29.45	2	5,364	0.04%
2021/07/28	3	28.98	1	30.70	29.05	2	5,426	0.04%
2021/07/27	3	30.60	0	0.00	30.40	3	5,510	0.05%
2021/07/26	8	32.89	3.3	32.53	31.95	4.7	5,751	0.08%
2021/07/23	15	31.86	8	31.66	32.75	7	5,687	0.12%
2021/07/22	26	31.48	37	31.08	32.15	-11	5,445	-0.20%
2021/07/21	26	30.30	9	30.45	29.85	17	5,087	0.33%
2021/07/20	1	28.30	0	0.00	28.60	1	4,914	0.02%
2021/07/19	1	29.00	0	0.00	29.00	1	4,937	0.02%
2021/07/16	1	29.10	1	29.85	29.55	0	4,978	0.00%
2021/07/15	12	30.85	7	32.81	29.75	5	5,020	0.10%
2021/07/14	1.7	29.52	2	29.60	31.00	-0.3	4,303	-0.01%
2021/07/13	3.9	29.81	3	29.57	29.20	0.9	4,212	0.02%
2021/07/12	4	29.39	7	29.39	30.00	-3	4,084	-0.07%
2021/07/05	1	28.50	3	28.58	28.30	-2	4,169	-0.05%
2021/06/30	0	0.00	1	27.60	27.45	-1	4,548	-0.02%
2021/06/29	1	27.90	0	0.00	27.40	1	4,592	0.02%
2021/06/28	1	28.00	1	27.65	28.00	0	4,656	0.00%
2021/06/25	1	28.20	2	28.15	28.00	-1	4,653	-0.02%
2021/06/24	5	28.28	0.5	28.30	28.50	4.5	4,636	0.10%
2021/06/09	0	0.00	5	27.10	27.00	-5	5,406	-0.09%
2021/06/08	5	26.58	0	0.00	26.65	5	5,410	0.09%
2021/06/04	1	26.50	10	26.28	26.30	-9	5,450	-0.17%
2021/06/03	5	27.20	0	0.00	27.20	5	5,382	0.09%
2021/06/01	5	27.16	0	0.00	27.30	5	5,540	0.09%
2021/05/31	0	0.00	6	26.57	26.50	-6	5,655	-0.11%
2021/05/28	5	26.35	0	0.00	26.05	5	5,667	0.09%
2021/05/25	0	0.00	2	25.70	25.40	-2	5,697	-0.04%
2021/05/24	1	24.10	0	0.00	24.85	1	5,695	0.02%
2021/05/20	1	23.50	0	0.00	23.30	1	5,729	0.02%
2021/05/18	0	0.00	2	21.70	22.65	-2	5,860	-0.03%
2021/05/17	2	20.63	1	20.70	20.60	1	5,872	0.02%
2021/05/12	4	23.68	0	0.00	22.95	4	5,759	0.07%
2021/05/11	1	26.05	6	27.42	25.50	-5	5,694	-0.09%
2021/05/07	8	28.53	0	0.00	28.70	8	5,622	0.14%
2021/05/05	7	28.55	16	28.73	28.00	-9	5,559	-0.16%
2021/05/04	11	29.17	20	29.50	28.95	-9	5,481	-0.16%
2021/05/03	13	32.78	7	32.11	31.50	6	5,347	0.11%
2021/04/29	0	0.00	12	34.29	35.00	-12	5,012	-0.24%
2021/04/28	1	32.10	0	0.00	31.85	1	4,911	0.02%
2021/04/27	5.1	31.52	0	0.00	31.35	5.1	4,868	0.10%
2021/04/26	14	31.98	0	0.00	31.50	14	4,819	0.29%
2021/04/23	15	30.71	11	30.65	31.45	4	4,781	0.08%
2021/04/22	1	30.20	17	31.60	30.20	-16	4,736	-0.34%
2021/04/21	2	31.60	9	31.82	31.75	-7	4,716	-0.15%
2021/04/20	3	30.80	0	0.00	30.85	3	4,625	0.06%
2021/04/19	2	30.00	0	0.00	30.00	2	4,658	0.04%
2021/04/16	10	30.45	10	30.30	30.25	0	4,789	0.00%
2021/04/15	5	29.90	5	30.00	30.45	0	4,835	0.00%
2021/04/13	0	0.00	7	31.65	30.65	-7	4,971	-0.14%
2021/04/12	6	31.93	10	31.75	31.40	-4	5,074	-0.08%
2021/04/09	0	0.00	10	31.65	31.45	-10	5,308	-0.19%
2021/04/08	1	32.20	6	32.37	32.50	-5	5,258	-0.10%
2021/04/07	4	31.59	11	31.49	31.55	-7	5,053	-0.14%
2021/04/06	6	30.88	5	30.75	30.80	1	4,980	0.02%
2021/04/01	1	30.25	3	30.15	30.55	-2	5,039	-0.04%
2021/03/31	1	30.30	2	30.10	30.25	-1	5,029	-0.02%
2021/03/30	0	0.00	1	29.70	29.60	-1	5,009	-0.02%
2021/03/26	0	0.00	0.6	29.30	29.45	-0.6	5,136	-0.01%
2021/03/25	0	0.00	1	29.40	29.40	-1	5,195	-0.02%
2021/03/23	1	30.20	0	0.00	29.80	1	5,216	0.02%
2021/03/22	6	30.69	1	30.60	30.75	5	5,186	0.10%
2021/03/18	1	29.85	2	30.00	29.95	-1	5,102	-0.02%
2021/03/17	1	30.40	12	30.27	29.85	-11	5,176	-0.21%
2021/03/16	7	31.76	6	31.89	31.05	1	5,162	0.02%
2021/03/15	3	29.70	9	30.59	30.65	-6	4,861	-0.12%
2021/03/10	2	26.98	3	27.17	27.25	-1	5,216	-0.02%
2021/03/09	1	27.05	0	0.00	26.75	1	5,271	0.02%
2021/03/08	4	28.16	0	0.00	27.60	4	5,408	0.07%
2021/03/05	2	29.05	0	0.00	28.50	2	5,581	0.04%
2021/03/04	3	28.65	0	0.00	28.60	3	5,586	0.05%
2021/03/03	5	27.40	0	0.00	27.85	5	5,597	0.09%
2021/02/24	3	29.00	2	28.80	28.65	1	7,997	0.01%
2021/02/23	7	29.02	1	29.00	29.00	6	9,073	0.07%
2021/02/22	1	28.90	0	0.00	28.90	1	9,334	0.01%
2021/02/19	12	28.97	2	28.98	29.15	10	9,409	0.11%
2021/02/18	5	29.45	4	28.76	29.95	1	9,480	0.01%
2021/02/17	0	0.00	1	28.10	28.20	-1	9,364	-0.01%
2021/02/05	6	26.90	0	0.00	26.90	6	9,352	0.06%
2021/02/03	3	27.10	11	26.99	26.90	-8	9,490	-0.08%
2021/02/02	0	0.00	2.4	27.01	26.70	-2.4	9,535	-0.02%
2021/01/29	1	25.75	2	25.60	25.65	-1	9,685	-0.01%
2021/01/27	1	27.75	1	27.55	27.40	0	9,929	0.00%
2021/01/25	10	27.50	8	27.15	27.45	2	10,091	0.02%
2021/01/22	7	27.01	2	26.70	27.40	5	10,238	0.05%
2021/01/21	0	0.00	1	27.50	26.90	-1	10,427	-0.01%
2021/01/20	2	27.15	1	27.85	26.80	1	10,967	0.01%
2021/01/19	0	0.00	1	28.80	28.30	-1	11,098	-0.01%
2021/01/18	0	0.00	2	28.13	28.20	-2	11,831	-0.02%
2021/01/15	1	28.90	2	28.58	28.60	-1	12,225	-0.01%
2021/01/14	0	0.00	4	29.51	29.65	-4	12,507	-0.03%
2021/01/13	2	28.88	3	28.88	28.80	-1	12,598	-0.01%
2021/01/12	1	28.05	2	28.75	28.35	-1	12,580	-0.01%
2021/01/11	11	29.06	1	29.15	29.10	10	12,496	0.08%
2021/01/08	2	30.63	0	0.00	30.45	2	12,341	0.02%
2021/01/07	12	30.70	1	30.25	30.60	11	12,288	0.09%
2021/01/06	8	31.10	5	31.33	30.40	3	12,229	0.02%
2021/01/05	18	32.47	9	32.38	32.35	9	12,069	0.07%
2021/01/04	8	32.11	19	33.01	33.50	-11	12,059	-0.09%
2020/12/31	7	31.30	0	0.00	31.30	7	11,798	0.06%
2020/12/30	1	31.70	1	31.80	31.55	0	11,785	0.00%
2020/12/29	1	31.30	3	30.68	30.60	-2	11,705	-0.02%
2020/12/28	2	31.68	42	32.64	31.45	-40	11,649	-0.34%
2020/12/25	0	0.00	2	31.35	31.60	-2	11,527	-0.02%
2020/12/24	3	31.68	3	31.57	31.30	0	11,481	0.00%
2020/12/23	2	31.13	2	31.28	31.10	0	11,414	0.00%
2020/12/22	0	0.00	2	30.90	30.00	-2	11,371	-0.02%
2020/12/21	4	29.70	3	30.45	30.50	1	11,318	0.01%
2020/12/18	0	0.00	1	30.25	30.30	-1	11,252	-0.01%
2020/12/16	1	30.65	0	0.00	30.50	1	11,203	0.01%
2020/12/15	3	30.45	0	0.00	30.10	3	11,195	0.03%
2020/12/14	3	31.17	1	31.60	31.10	2	11,158	0.02%
2020/12/11	4	30.75	8	31.08	30.75	-4	11,187	-0.04%
2020/12/10	7	31.54	4	31.90	31.80	3	11,294	0.03%
2020/12/09	4	32.39	7	32.21	32.25	-3	11,269	-0.03%
2020/12/08	7	32.04	12	32.13	32.35	-5	11,115	-0.04%
2020/12/07	4	31.20	0	0.00	30.35	4	10,796	0.04%
2020/12/04	10	31.00	2	30.98	30.90	8	10,693	0.07%
2020/12/03	25	31.42	11	31.24	30.70	14	10,603	0.13%
2020/12/02	7	31.16	12	31.85	31.00	-5	10,529	-0.05%
2020/12/01	32	31.88	13	32.11	32.30	19	10,377	0.18%
2020/11/30	10	30.89	4	30.89	30.80	6	10,174	0.06%
2020/11/27	3	31.90	9	31.33	31.60	-6	10,085	-0.06%
2020/11/26	3	31.83	5	31.80	31.60	-2	9,960	-0.02%
2020/11/25	20	32.80	6	32.77	32.90	14	9,749	0.14%
2020/11/24	32	34.58	21	34.46	32.35	11	9,307	0.12%
2020/11/23	152	35.53	138	35.79	34.45	14	8,807	0.16%	大買/大賣/
2020/11/20	13	34.12	35.2	34.16	34.25	-22.2	7,540	-0.29%
2020/11/19	2	29.90	5	30.52	32.05	-3	6,443	-0.05%
2020/11/18	9	28.72	21	29.00	29.15	-12	6,167	-0.19%
2020/11/17	2	28.63	4	29.13	28.85	-2	6,083	-0.03%
2020/11/16	1	27.80	1	28.10	28.10	0	6,065	0.00%
2020/11/12	6	28.23	11	27.79	27.65	-5	6,186	-0.08%
2020/11/10	1	27.25	0	0.00	27.50	1	6,138	0.02%
2020/11/09	5	28.21	3	28.20	28.30	2	6,107	0.03%
2020/11/06	3	29.40	8	28.80	28.75	-5	6,048	-0.08%
2020/11/04	1	29.70	1	30.10	28.55	0	5,975	0.00%
2020/11/03	2	29.58	3	29.12	28.90	-1	5,809	-0.02%
2020/11/02	1	27.95	1	28.00	28.15	0	5,899	0.00%
2020/10/30	3	29.47	4	28.86	28.85	-1	5,835	-0.02%
2020/10/29	15	29.73	13	30.05	30.25	2	5,724	0.03%
2020/10/28	5	30.13	20	30.05	29.60	-15	5,549	-0.27%
2020/10/27	17	29.12	2	29.33	29.00	15	4,977	0.30%
2020/10/26	41	28.36	47	29.06	29.60	-6	4,874	-0.12%
2020/10/23	29	27.97	52	27.78	28.15	-23	4,240	-0.54%
2020/10/22	30	26.52	20	26.59	25.60	10	4,063	0.25%
2020/10/21	2	25.25	22	26.93	27.20	-20	4,189	-0.48%
2020/10/16	0	0.00	2	24.45	24.15	-2	4,769	-0.04%
2020/10/15	1	25.10	1	24.80	24.50	0	4,873	0.00%
2020/10/14	1	24.40	0	0.00	24.60	1	4,898	0.02%
2020/10/13	1	24.30	0	0.00	24.50	1	4,986	0.02%
2020/10/12	50	25.31	31	24.63	24.80	19	5,011	0.38%
2020/09/25	1	22.55	1	21.60	22.30	0	6,705	0.00%
2020/09/23	0	0.00	2	24.60	24.15	-2	7,308	-0.03%
2020/09/22	2	24.15	1	23.95	24.10	1	7,451	0.01%
2020/09/21	1	25.20	1	24.85	24.75	0	7,592	0.00%
2020/09/18	1	25.30	1	25.25	25.45	0	7,721	0.00%
2020/09/17	3	25.32	0	0.00	25.15	3	7,869	0.04%
2020/09/16	3	25.47	21	25.67	25.10	-18	8,419	-0.21%
2020/09/15	17	27.44	3	27.03	26.25	14	8,361	0.17%
2020/09/14	0	0.00	4	26.49	26.60	-4	8,192	-0.05%
2020/09/09	0	0.00	1	24.60	24.70	-1	8,221	-0.01%
2020/09/03	1	25.05	0	0.00	24.70	1	8,335	0.01%
2020/09/02	1	25.30	1	25.30	25.25	0	8,359	0.00%
2020/09/01	1	24.40	1	23.95	24.35	0	8,310	0.00%
2020/08/31	1	23.80	1	24.35	23.75	0	8,304	0.00%
2020/08/26	10	24.95	0	0.00	24.85	10	8,479	0.12%
2020/08/20	1	25.95	0	0.00	23.85	1	8,522	0.01%
2020/08/19	5	26.45	5	26.65	26.00	0	8,427	0.00%
2020/08/18	7	26.40	10	26.20	26.20	-3	8,396	-0.04%
2020/08/17	10	28.50	8	27.83	28.40	2	8,285	0.02%
2020/08/14	4	27.05	5	27.52	27.80	-1	8,243	-0.01%
2020/08/13	10	27.34	0	0.00	26.85	10	8,268	0.12%
2020/08/12	2	26.25	1	26.15	26.90	1	8,265	0.01%
2020/08/11	5	26.73	2	26.93	26.80	3	8,280	0.04%
2020/08/10	0	27.75	1.2	28.13	27.90	-1.2	8,278	-0.01%
2020/08/07	1	28.10	1	28.05	28.10	0	8,298	0.00%
2020/08/06	5	29.26	5	29.19	28.65	0	8,263	0.00%
2020/08/05	1	27.85	1	28.00	28.50	0	8,069	0.00%
2020/08/04	10	27.60	1	27.75	27.90	9	8,049	0.11%
2020/07/31	1	27.80	5	27.80	27.80	-4	8,004	-0.05%
2020/07/30	6	28.18	1	27.85	28.30	5	8,029	0.06%
2020/07/29	1	25.95	1	26.50	27.25	0	7,957	0.00%
2020/07/28	5	28.44	6	29.02	27.40	-1	7,841	-0.01%
2020/07/27	10	31.42	6	32.10	30.40	4	7,617	0.05%
2020/07/24	7	31.26	15	30.82	32.10	-8	7,181	-0.11%
2020/07/23	6	28.88	0	0.00	29.20	6	6,628	0.09%
2020/07/22	4	29.75	1	30.00	29.60	3	6,567	0.05%
2020/07/21	0	0.00	10	28.57	29.40	-10	6,486	-0.15%
2020/07/20	1	25.80	4.6	26.61	27.45	-3.6	6,394	-0.06%
2020/07/17	5	27.96	0	0.00	27.40	5	6,359	0.08%
2020/07/15	1	28.95	1	27.75	27.50	0	6,347	0.00%
2020/07/14	1	27.90	2	28.70	27.90	-1	6,334	-0.02%
2020/07/13	2	29.60	2	28.90	29.60	0	6,287	0.00%
2020/07/10	2	29.00	3	29.00	28.95	-1	6,155	-0.02%
2020/07/09	1	32.85	5	32.42	31.40	-4	6,083	-0.07%
2020/07/08	4.2	33.48	16	33.91	33.00	-11.9	5,942	-0.20%
2020/07/07	15	34.47	32	34.24	34.20	-17	5,589	-0.30%
2020/07/06	18	30.94	5.6	31.99	32.15	12.4	4,892	0.25%
2020/07/03	3.4	28.56	22.9	28.42	29.25	-19.5	4,582	-0.43%
2020/07/01	1	22.60	0	0.00	24.20	1	3,952	0.03%
2020/06/30	9	22.88	8	21.90	22.00	1	3,806	0.03%
2020/06/24	1	23.70	3	23.83	23.80	-2	3,517	-0.06%
2020/06/23	13	24.12	3	24.30	23.65	10	3,383	0.30%
2020/06/22	1	22.95	1	22.95	22.95	0	2,833	0.00%
2020/06/19	2	20.90	12	20.90	20.90	-10	2,835	-0.35%
2020/06/18	0	0.00	1	19.00	19.00	-1	2,799	-0.04%
2020/06/17	1	18.05	42	18.00	18.10	-41	2,732	-1.50%
2020/06/15	3	17.57	0	0.00	17.55	3	2,795	0.11%
2020/06/12	0	0.00	2	17.68	18.00	-2	2,825	-0.07%
2020/06/11	41	18.03	1	17.85	17.75	40	2,856	1.40%
2020/06/10	1	17.60	0	0.00	17.60	1	2,822	0.04%
2020/06/09	0	0.00	21	17.72	17.80	-21	2,916	-0.72%
2020/06/08	0	0.00	20	17.71	17.65	-20	3,239	-0.62%
2020/06/05	1	17.80	3	17.95	17.80	-2	3,493	-0.06%
2020/06/04	11	17.81	0	0.00	17.75	11	3,498	0.31%
2020/06/03	0	0.00	22	17.95	17.95	-22	3,504	-0.63%
2020/06/02	3	17.97	1	17.85	18.00	2	3,450	0.06%
2020/06/01	0	0.00	0.6	18.00	18.10	-0.6	3,347	-0.02%
2020/05/28	2	17.10	0	0.00	16.65	2	3,311	0.06%
2020/05/26	0	0.00	10	17.35	16.85	-10	3,346	-0.30%
2020/05/25	10	17.01	0	0.00	17.15	10	3,435	0.29%
2020/05/22	0	0.00	1	16.80	16.65	-1	3,428	-0.03%
2020/05/21	0	0.00	2	17.30	17.00	-2	3,421	-0.06%
2020/05/20	5	17.48	5	17.38	17.05	0	3,413	0.00%
2020/05/18	1	16.80	4	16.80	16.80	-3	3,366	-0.09%
2020/05/15	6	17.38	0	0.00	17.05	6	3,320	0.18%
2020/05/14	20	16.70	2	17.20	16.50	18	3,236	0.56%
2020/05/12	0	0.00	1	16.80	16.20	-1	3,189	-0.03%
2020/05/11	1	16.80	0	0.00	16.65	1	3,177	0.03%
2020/05/08	0	0.00	1	16.75	16.75	-1	3,171	-0.03%
2020/05/07	0	0.00	10	16.75	16.85	-10	3,161	-0.32%
2020/05/06	0	0.00	10	16.40	16.25	-10	3,159	-0.32%
2020/05/05	0	0.00	25	15.68	15.85	-25	3,111	-0.80%
2020/05/04	10	15.60	0	0.00	15.50	10	3,150	0.32%
2020/04/30	31	15.45	20	15.65	15.45	11	3,152	0.35%
2020/04/27	5	14.80	0	0.00	14.95	5	3,192	0.16%
2020/04/23	2	14.73	15	14.70	15.00	-13	3,162	-0.41%
2020/04/22	0	0.00	2	14.80	14.60	-2	3,193	-0.06%
2020/04/21	20	14.80	0	0.00	14.45	20	3,198	0.63%
2020/04/20	2	14.95	0	0.00	14.90	2	3,148	0.06%
2020/04/17	2.4	14.84	3	14.45	14.25	-0.6	3,128	-0.02%
2020/04/15	0	0.00	4	14.20	14.40	-4	3,262	-0.12%
2020/04/13	4	13.85	0	0.00	13.70	4	3,203	0.12%
2020/04/10	0	0.00	1	13.65	14.05	-1	3,200	-0.03%
2020/04/09	0	13.80	0	0.00	13.70	0	3,206	0.00%
2020/04/08	1	13.95	0	0.00	13.95	1	3,187	0.03%
2020/04/06	1	12.75	0	0.00	12.95	1	3,132	0.03%
2020/04/01	1	12.30	0	0.00	12.70	1	3,142	0.03%
2020/03/30	2	12.33	0	0.00	12.45	2	3,156	0.06%
2020/03/25	2	12.40	0	0.00	12.40	2	3,166	0.06%
2020/03/24	0	0.00	4	11.90	11.95	-4	3,159	-0.13%
2020/03/23	3	11.73	0	0.00	11.20	3	3,168	0.09%
2020/03/20	2	12.10	2	12.00	12.35	0	3,270	0.00%
2020/03/19	2	11.55	1	12.65	11.55	1	3,254	0.03%
2020/03/18	1	13.15	0	0.00	12.80	1	3,202	0.03%
2020/03/17	3	13.28	1	13.55	13.10	2	3,214	0.06%
2020/03/16	5	15.59	5	14.73	14.30	0	3,185	0.00%
2020/03/13	16	15.75	3	15.93	15.80	13	3,098	0.42%
2020/03/12	13.4	17.87	63	18.32	17.50	-49.6	2,996	-1.66%
2020/03/11	41	18.50	12	18.85	18.20	29	2,638	1.10%
2020/03/10	0	17.05	22	16.72	17.15	-22	2,373	-0.93%
2020/03/06	0	0.00	1	18.05	18.05	-1	2,318	-0.04%
2020/03/05	10	18.10	0	0.00	17.90	10	2,305	0.43%
2020/03/04	1	18.05	0	0.00	17.95	1	2,281	0.04%
2020/02/27	0	0.00	1	16.85	16.90	-1	2,256	-0.04%
2020/02/26	0	0.00	12	18.41	17.75	-12	2,319	-0.52%
2020/02/24	0	17.70	0	0.00	17.75	0	2,263	0.00%
2020/02/21	1	17.95	1	18.25	17.80	0	2,299	0.00%
2020/02/20	0	0.00	1	17.90	17.95	-1	2,447	-0.04%
2020/02/19	0	17.35	0	0.00	17.45	0	2,537	0.00%
2020/02/17	0	0.00	1	16.70	16.70	-1	2,519	-0.04%
2020/02/14	0	16.60	0	0.00	16.70	0	2,539	0.00%
2020/02/10	0	16.00	0	0.00	16.10	0	2,563	0.00%
2020/02/07	0.5	16.10	0	0.00	15.95	0.5	2,625	0.02%
2020/02/06	0	16.50	1	16.50	16.55	-1	2,710	-0.04%
2020/02/05	12	16.51	5	16.41	16.20	7	2,852	0.25%
2020/02/04	1	15.75	0.3	15.90	15.90	0.7	2,865	0.03%
2020/01/31	5	16.31	0	0.00	15.95	5	3,036	0.16%
2020/01/30	0	0.00	4	16.75	16.40	-4	3,109	-0.13%
2020/01/20	3	18.30	0	0.00	18.20	3	3,153	0.10%
2020/01/17	0	0.00	2	18.30	18.25	-2	3,259	-0.06%
2020/01/16	0	0.00	3	18.40	18.20	-3	3,353	-0.09%
2020/01/10	4	17.85	0	0.00	17.80	4	4,358	0.09%
2020/01/09	0	0.00	11.4	18.13	18.40	-11.4	4,449	-0.26%
2020/01/08	0	0.00	1	17.10	17.15	-1	4,512	-0.02%
2020/01/07	0.5	17.20	1	17.20	17.20	-0.5	4,716	-0.01%
2020/01/06	14.7	17.45	1	17.40	17.35	13.7	4,967	0.28%
2020/01/03	7	17.77	0	0.00	17.75	7	5,312	0.13%
2020/01/02	1	17.95	0	0.00	18.00	1	5,705	0.02%
2019/12/30	0	0.00	11	18.00	18.00	-11	7,333	-0.15%
2019/12/26	16	18.46	7	18.29	18.10	9	9,213	0.10%
2019/12/23	1	18.15	0	0.00	18.20	1	9,327	0.01%
2019/12/17	1	19.30	40	19.20	19.20	-39	9,449	-0.41%
2019/12/16	2	18.10	0	0.00	18.20	2	9,362	0.02%
2019/12/12	30	18.65	2	18.05	17.90	28	9,555	0.29%
2019/12/11	11	18.15	10	18.10	18.40	1	9,579	0.01%
2019/12/09	1	18.25	0	0.00	18.05	1	9,659	0.01%
2019/12/06	1	18.45	0	0.00	18.10	1	9,741	0.01%
2019/11/29	1	18.40	0	0.00	18.40	1	10,380	0.01%
2019/11/28	5	18.55	0	0.00	18.45	5	10,491	0.05%
2019/11/26	10	19.55	10.2	19.35	19.10	-0.2	10,760	0.00%
2019/11/25	20	19.25	27	19.48	19.50	-7	10,826	-0.06%
2019/11/22	7	18.75	0	0.00	18.75	7	10,773	0.06%
2019/11/21	0	0.00	2	19.25	19.10	-2	10,801	-0.02%
2019/11/19	3	19.10	4	19.04	19.35	-1	10,952	-0.01%
2019/11/18	8	19.14	24	19.25	19.40	-16	11,015	-0.15%
2019/11/15	10	17.70	0	0.00	17.65	10	10,976	0.09%
2019/11/13	0	0.00	0.7	17.75	17.75	-0.7	11,060	-0.01%
2019/11/12	0	0.00	6.4	17.25	17.35	-6.4	11,057	-0.06%
2019/11/11	2	17.60	2.1	17.24	17.10	-0.1	11,095	0.00%
2019/11/07	0	0.00	1	17.95	17.85	-1	11,173	-0.01%
2019/11/06	3	18.23	2	18.70	18.30	1	11,229	0.01%
2019/11/05	17	20.07	24	19.13	18.90	-7	11,211	-0.06%
2019/11/04	22.1	21.11	21.1	20.93	20.75	1	11,288	0.01%
2019/10/23	0	0.00	4	12.68	12.75	-4	11,215	-0.04%
2019/10/22	1	12.85	11	12.85	12.60	-10	11,234	-0.09%
2019/10/21	30	12.90	2	12.80	12.85	28	11,267	0.25%
2019/10/18	15	13.42	0	0.00	13.40	15	11,359	0.13%
2019/10/17	5	13.60	2	13.50	13.55	3	11,532	0.03%
2019/10/15	1	13.60	2	13.68	13.55	-1	11,954	-0.01%
2019/10/14	9	13.84	7	13.60	13.60	2	12,085	0.02%
2019/10/09	1	14.10	102	14.09	14.30	-101	12,259	-0.82%	大賣/鉅額交易
2019/10/08	42	14.28	2	14.10	14.10	40	12,546	0.32%
2019/10/07	21	14.53	25	14.64	14.30	-4	12,384	-0.03%
2019/10/04	1	13.85	1	14.00	14.00	0	11,820	0.00%
2019/10/03	1	14.00	1	13.80	13.70	0	11,663	0.00%
2019/10/02	1	13.45	1	13.75	14.00	0	11,503	0.00%
2019/10/01	32	13.77	2	13.90	13.50	30	11,294	0.27%
2019/09/27	10	13.67	18	13.67	13.45	-8	11,058	-0.07%
2019/09/26	12	14.26	15	14.56	14.25	-3	10,717	-0.03%
2019/09/25	22	14.33	16	14.43	14.50	6	10,322	0.06%
2019/09/24	151	14.58	26	14.66	14.30	125	9,829	1.27%	大買/鉅額交易
2019/09/23	19	13.38	18	13.60	14.00	1	8,719	0.01%
2019/09/20	35	12.77	69	12.47	12.85	-34	7,590	-0.45%
2019/09/19	0	0.00	16	11.60	11.70	-16	6,828	-0.23%
2019/09/17	2	11.35	2	11.40	11.25	0	6,714	0.00%
2019/09/16	3	11.35	10	11.25	11.25	-7	6,689	-0.10%
2019/09/11	15	11.30	5	11.35	11.35	10	6,622	0.15%
2019/09/10	4	11.74	2	11.48	11.35	2	6,614	0.03%
2019/09/09	5	11.70	2	11.70	11.80	3	6,543	0.05%
2019/09/06	0	0.00	5	11.80	11.70	-5	6,571	-0.08%
2019/09/05	23	12.03	26	12.03	11.75	-3	6,568	-0.05%
2019/09/04	1	11.45	2	11.55	11.90	-1	6,586	-0.02%
2019/09/03	23	11.49	3	11.63	11.45	20	6,510	0.31%
2019/09/02	3	11.55	2	11.68	11.60	1	6,438	0.02%
2019/08/30	4	11.61	1	11.60	11.55	3	6,404	0.05%
2019/08/29	37	11.68	9	11.99	11.70	28	6,326	0.44%
2019/08/28	2	11.58	6	11.68	11.55	-4	5,999	-0.07%
2019/08/27	2	11.58	4	11.61	11.45	-2	5,865	-0.03%
2019/08/26	9	11.41	4	11.53	11.35	5	5,777	0.09%
2019/08/23	4	11.44	2	11.43	11.50	2	5,731	0.03%
2019/08/22	5	11.54	3	11.47	11.40	2	5,660	0.04%
2019/08/21	22	11.95	53	11.81	11.65	-31	5,538	-0.56%
2019/08/20	3	11.60	3	11.58	11.45	0	5,295	0.00%
2019/08/19	1	11.70	4	11.65	11.55	-3	5,280	-0.06%
2019/08/16	2	11.30	1	11.30	11.30	1	5,185	0.02%
2019/08/15	4	11.11	1	11.40	11.10	3	5,133	0.06%
2019/08/14	33	11.31	12	11.55	11.30	21	5,099	0.41%
2019/08/13	12	11.38	7	11.34	11.30	5	4,980	0.10%
2019/08/12	5	11.71	12	11.78	11.80	-7	4,881	-0.14%
2019/08/08	0	0.00	20	10.66	11.05	-20	4,652	-0.43%
2019/08/07	11	10.39	2	10.15	10.05	9	4,580	0.20%
2019/08/02	12	11.03	1	11.30	10.90	11	4,487	0.25%
2019/08/01	27	11.22	27	11.35	11.20	0	4,462	0.00%
2019/07/31	1	11.30	0	0.00	11.30	1	4,394	0.02%
2019/07/30	3	11.05	5	11.51	11.05	-2	4,383	-0.05%
2019/07/29	7	11.61	0	0.00	11.50	7	4,347	0.16%
2019/07/26	7	11.81	10	12.29	11.65	-3	4,311	-0.07%
2019/07/25	3	11.90	0	0.00	12.10	3	4,237	0.07%
2019/07/24	5	11.90	7	11.76	11.90	-2	4,191	-0.05%
2019/07/23	26	12.03	0	0.00	11.75	26	4,095	0.63%
2019/07/22	5	12.67	8	12.56	12.20	-3	3,954	-0.08%
2019/07/19	6	12.46	5	12.37	12.50	1	3,741	0.03%
2019/07/18	29	12.33	299	12.17	11.90	-270	3,469	-7.78%	大賣/鉅額交易
2019/07/17	100	11.70	33	11.10	11.70	67	2,972	2.25%
2019/07/16	15	11.19	14	11.06	11.20	1	2,851	0.04%
2019/07/15	91	10.70	48	10.65	11.10	43	2,618	1.64%
2019/07/12	3	10.10	49	10.10	10.20	-46	2,193	-2.10%
2019/07/11	10	9.24	0	0.00	9.30	10	1,790	0.56%
2019/07/10	0	0.00	5	9.15	9.14	-5	1,792	-0.28%
2019/06/28	5	9.40	0	0.00	9.37	5	1,748	0.29%
2019/06/19	0	0.00	1	9.63	9.70	-1	2,240	-0.04%
2019/06/18	0	0.00	5	9.66	9.58	-5	2,230	-0.22%
2019/06/14	5	9.66	5	9.90	9.66	0	2,225	0.00%
2019/06/13	0	0.00	3	9.55	9.53	-3	2,158	-0.14%
2019/06/12	4	10.10	13	10.20	9.91	-9	2,123	-0.42%
2019/06/11	0	0.00	2	9.30	9.29	-2	1,912	-0.10%
2019/05/31	3	9.40	1	9.51	9.48	2	1,907	0.10%
2019/05/29	0	0.00	3	9.36	9.30	-3	1,908	-0.16%
2019/05/24	8	9.36	3	9.40	9.38	5	1,913	0.26%
2019/05/23	3	8.85	0	0.00	8.91	3	1,951	0.15%
2019/05/21	7	8.95	7	8.96	8.90	0	2,011	0.00%
2019/05/20	20	9.00	0	0.00	8.59	20	2,111	0.95%
2019/05/17	0	0.00	3	9.30	9.12	-3	2,087	-0.14%
2019/05/15	0	0.00	5	9.55	9.53	-5	2,091	-0.24%
2019/05/13	0	0.00	10	9.20	9.16	-10	2,069	-0.48%
2019/05/09	14	9.80	0	0.00	9.61	14	2,029	0.69%
2019/05/07	8	10.22	0	0.00	10.20	8	1,984	0.40%
2019/05/06	5	10.00	0	0.00	10.05	5	1,955	0.26%
2019/05/03	15	10.58	2	10.55	10.55	13	1,912	0.68%
2019/05/02	4	10.41	12	10.37	10.50	-8	1,889	-0.42%
2019/04/30	6.2	10.80	0	0.00	10.80	6.2	1,762	0.35%
2019/04/24	1	12.65	0	0.00	12.55	1	1,703	0.06%
2019/04/22	0	0.00	1	12.55	12.50	-1	1,691	-0.06%
2019/04/18	0	0.00	3	12.70	12.65	-3	1,673	-0.18%
2019/04/16	8	13.15	0	0.00	13.15	8	1,651	0.48%
2019/04/12	10	12.60	0	0.00	12.60	10	1,867	0.54%
2019/04/11	6	13.30	35	13.25	13.00	-29	1,851	-1.57%
2019/04/10	10	13.35	0	0.00	13.35	10	1,842	0.54%
2019/04/08	0	0.00	55	13.52	13.50	-55	1,825	-3.01%
2019/04/01	10	13.53	0	0.00	13.35	10	1,765	0.57%
2019/03/29	10	13.73	0	0.00	13.55	10	1,741	0.57%
2019/03/28	16	13.97	4	13.70	13.55	12	1,703	0.70%
2019/03/26	1	14.00	0	0.00	13.50	1	1,579	0.06%
2019/03/25	17	13.70	15	14.20	13.65	2	1,506	0.13%
2019/03/22	138	13.48	179	13.80	13.90	-41	1,391	-2.95%	大買/大賣/
2019/03/19	10	12.92	80	12.85	12.85	-70	1,266	-5.53%
2019/03/18	0	0.00	1	12.55	12.60	-1	1,276	-0.08%
2019/03/15	1	12.60	0	0.00	12.40	1	1,271	0.08%
2019/03/14	2	12.63	0	0.00	12.45	2	1,267	0.16%
2019/03/13	70	12.56	0	0.00	12.50	70	1,323	5.29%
2019/03/12	5	12.20	15	12.23	12.20	-10	1,325	-0.75%
2019/03/11	0	0.00	23	12.18	12.15	-23	1,339	-1.72%
2019/03/08	0	0.00	40	12.24	12.15	-40	1,339	-2.99%
2019/03/07	2	12.60	12	12.50	12.25	-10	1,337	-0.75%
2019/03/06	50	12.55	0	0.00	12.50	50	1,371	3.64%
2019/02/27	0	0.00	17	12.53	12.50	-17	1,357	-1.25%
2019/02/26	0	0.00	53	12.65	12.60	-53	1,351	-3.92%
2019/02/22	89	13.13	1	12.90	12.90	88	1,320	6.66%
2019/02/20	4	12.35	0	0.00	12.35	4	1,207	0.33%
2019/02/19	186	12.56	277.1	12.64	12.60	-91.1	1,182	-7.70%	大買/大賣/
2019/02/15	1	11.95	63	11.85	11.65	-62	1,069	-5.80%
2019/02/14	6	11.95	1	11.95	11.85	5	1,094	0.46%
2019/02/13	148	11.77	0	0.00	11.65	148	1,086	13.62%	大買/鉅額交易
2019/02/11	0	0.00	1	11.45	11.45	-1	1,074	-0.09%
2019/01/30	0	0.00	5	11.40	11.35	-5	1,076	-0.46%
2019/01/16	0	0.00	5	11.55	11.55	-5	1,110	-0.45%
2019/01/07	1	11.90	2	11.90	11.95	-1	1,118	-0.09%
2019/01/04	7.1	11.77	78	11.34	11.70	-70.9	1,128	-6.28%
2019/01/02	70	11.55	0	0.00	11.60	70	913	7.66%
2018/12/26	1	11.30	0	0.00	11.00	1	906	0.11%
2018/12/25	3	11.15	0	0.00	11.30	3	905	0.33%
2018/12/21	3	11.55	0	0.00	11.55	3	913	0.33%
2018/12/19	0	0.00	6	11.70	11.65	-6	900	-0.67%
2018/12/14	30	12.42	32	12.63	12.20	-2	879	-0.23%
2018/12/13	1	12.00	0	0.00	12.45	1	801	0.12%
2018/12/12	0	0.00	60	12.03	12.00	-60	789	-7.60%
2018/12/11	60	12.20	5	12.40	12.10	55	775	7.09%
2018/12/05	5	11.90	8	12.00	12.05	-3	677	-0.44%
2018/12/04	1	12.10	0	0.00	11.90	1	678	0.15%
2018/12/03	0	0.00	2	11.70	11.65	-2	673	-0.30%
2018/11/29	16	11.58	10	11.95	11.55	6	661	0.91%
2018/11/28	0	0.00	8	11.65	11.65	-8	621	-1.29%
2018/11/26	0	0.00	4	10.51	10.50	-4	599	-0.67%
2018/11/22	1	10.50	0	0.00	10.55	1	596	0.17%
2018/11/16	5	10.35	5	10.50	10.35	0	580	0.00%
2018/11/15	0	0.00	10	10.35	10.35	-10	573	-1.74%
2018/11/12	0	0.00	2	10.25	10.30	-2	520	-0.38%
2018/11/09	0	0.00	15	10.12	10.15	-15	516	-2.90%
2018/11/02	0	0.00	6	9.96	9.90	-6	575	-1.04%
2018/11/01	0	0.00	2	9.60	9.60	-2	574	-0.35%
2018/10/26	0	0.00	22	9.00	9.03	-22	569	-3.86%
2018/10/25	2	9.73	0	0.00	9.54	2	552	0.36%
2018/10/24	3	10.35	0	0.00	10.20	3	540	0.56%
2018/10/16	1	10.60	1	10.50	10.45	0	547	0.00%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/10/08	0	0.00	6	12.05	12.00	-6	580	-1.03%
2018/10/05	0	0.00	61	12.51	12.15	-61	597	-10.20%
2018/10/04	0	0.00	38	12.75	12.65	-38	597	-6.36%
2018/10/03	0	0.00	2	12.85	12.90	-2	617	-0.32%
2018/10/02	25	12.90	2	12.95	12.80	23	634	3.63%
2018/10/01	80	12.81	2	12.90	12.75	78	638	12.21%
2018/09/28	13	12.58	0	0.00	12.60	13	675	1.92%
2018/09/10	0	0.00	18	11.80	11.70	-18	1,395	-1.29%
2018/09/03	0	0.00	1	13.30	13.25	-1	1,557	-0.06%
2018/08/22	1	13.25	0	0.00	13.20	1	1,821	0.05%
2018/08/21	0	0.00	2	13.10	13.15	-2	1,827	-0.11%
2018/08/13	1	13.85	0	0.00	13.55	1	1,937	0.05%
2018/08/06	3	14.17	0	0.00	14.20	3	1,940	0.15%
2018/08/02	1	14.00	0	0.00	14.00	1	1,934	0.05%
2018/07/25	2	14.10	0	0.00	14.05	2	1,960	0.10%
2018/07/18	6	14.49	0	0.00	14.30	6	1,985	0.30%
2018/07/17	0	0.00	10	14.50	14.50	-10	1,950	-0.51%
2018/07/06	8	14.70	10	14.65	14.95	-2	1,934	-0.10%
2018/07/05	2	15.70	2	15.25	15.10	0	1,923	0.00%
2018/07/04	0	0.00	2	16.18	16.05	-2	1,902	-0.11%
2018/07/03	1	16.40	0	0.00	16.40	1	1,914	0.05%
2018/06/28	2	16.25	0	0.00	16.05	2	1,804	0.11%
2018/06/27	28	16.83	3	16.80	16.40	25	1,795	1.39%
2018/06/26	35	16.41	20	15.25	16.70	15	1,615	0.93%
2018/06/25	20	15.88	0	0.00	15.70	20	1,550	1.29%
2018/06/22	9	15.93	2	15.70	16.00	7	1,549	0.45%
2018/06/19	0	0.00	4	15.35	15.50	-4	1,510	-0.26%
2018/06/15	0	0.00	2	15.73	15.65	-2	1,441	-0.14%
2018/06/13	5	15.90	0	0.00	15.60	5	1,458	0.34%
2018/06/12	2	15.70	10	16.05	16.10	-8	1,440	-0.56%
2018/06/11	20	16.10	0	0.00	16.10	20	1,408	1.42%
2018/06/07	0	0.00	3	15.37	15.45	-3	1,361	-0.22%
2018/06/06	10	15.55	5	15.70	15.70	5	1,356	0.37%
2018/06/05	2	14.90	0	0.00	14.90	2	1,289	0.16%
2018/05/31	4	14.85	0	0.00	14.70	4	1,299	0.31%
2018/05/24	0	0.00	1	14.55	14.55	-1	1,257	-0.08%
2018/05/21	0	0.00	20	14.32	14.70	-20	1,213	-1.65%
2018/05/16	2	13.60	0	0.00	13.60	2	1,261	0.16%
2018/05/14	0	0.00	4	14.38	14.25	-4	1,369	-0.29%
2018/05/11	2	14.00	0	0.00	13.90	2	1,388	0.14%
2018/05/10	0	0.00	2	14.35	14.10	-2	1,405	-0.14%
2018/04/27	1	13.50	0	0.00	13.30	1	2,060	0.05%
2018/04/26	6	13.56	0	0.00	13.35	6	2,098	0.29%
2018/04/25	9	13.56	2	13.60	13.60	7	2,125	0.33%
2018/04/24	4	13.93	5	14.05	13.85	-1	2,308	-0.04%
2018/04/20	0	0.00	5	14.55	14.40	-5	2,423	-0.21%
2018/04/19	4	14.60	1	14.65	14.60	3	2,421	0.12%
2018/04/17	1	14.35	0	0.00	14.35	1	2,417	0.04%
2018/04/12	3	14.42	0	0.00	14.50	3	2,460	0.12%
2018/04/11	1	14.35	0	0.00	14.35	1	2,474	0.04%
2018/04/10	3	14.60	0	0.00	14.60	3	2,514	0.12%
2018/04/09	4	14.68	0	0.00	14.70	4	2,514	0.16%
2018/04/03	1	15.00	0	0.00	15.00	1	2,520	0.04%
2018/04/02	0	0.00	17	15.13	15.05	-17	2,535	-0.67%
2018/03/31	0	0.00	2	15.15	15.20	-2	2,544	-0.08%
2018/03/29	2	15.25	0	0.00	15.25	2	2,546	0.08%
2018/03/28	10	15.65	0	0.00	15.50	10	2,538	0.39%
2018/03/27	1	15.35	0	0.00	15.25	1	2,535	0.04%
2018/03/26	12	15.57	0	0.00	15.20	12	2,527	0.47%
2018/03/23	2	15.48	0	0.00	15.50	2	2,535	0.08%
2018/03/22	6	15.95	0	0.00	15.95	6	2,643	0.23%
2018/03/21	0	0.00	7	16.07	16.00	-7	2,662	-0.26%
2018/03/20	2	16.00	0	0.00	16.05	2	2,668	0.07%
2018/03/16	2	16.13	0	0.00	16.05	2	2,714	0.07%
2018/03/15	1	16.30	0	0.00	16.25	1	2,708	0.04%
2018/03/14	9	16.48	0	0.00	16.40	9	2,725	0.33%
2018/03/13	2	16.48	0	0.00	16.50	2	2,736	0.07%
2018/03/12	2	16.55	30	16.57	16.50	-28	2,734	-1.02%
2018/03/09	5	17.50	1	17.65	17.00	4	2,732	0.15%
2018/03/08	35	17.00	1	17.00	17.00	34	2,705	1.26%
2018/03/07	0	0.00	3	16.35	16.35	-3	2,684	-0.11%
2018/03/05	8	16.58	2	16.35	16.25	6	2,881	0.21%
2018/02/27	10	16.75	5	16.75	16.50	5	2,972	0.17%
2018/02/26	3	16.70	0	0.00	16.65	3	2,998	0.10%
2018/02/21	2	16.15	0	0.00	16.15	2	3,244	0.06%
2018/02/12	9	15.73	0	0.00	15.60	9	3,391	0.27%
2018/02/09	3	15.15	3	15.35	15.25	0	3,413	0.00%
2018/02/08	8	15.90	4	15.95	15.80	4	3,431	0.12%
2018/02/07	8	16.20	20	16.48	16.20	-12	3,535	-0.34%
2018/02/06	1	16.35	0	0.00	16.10	1	3,581	0.03%
2018/02/05	2	17.00	0	0.00	17.45	2	3,626	0.06%
2018/01/30	0	0.00	3	18.55	18.25	-3	4,157	-0.07%
2018/01/29	2	18.60	4	18.65	18.50	-2	4,104	-0.05%
2018/01/26	3	19.13	0	0.00	19.05	3	4,072	0.07%
2018/01/25	0	0.00	19	19.60	19.15	-19	4,038	-0.47%
2018/01/24	6	18.53	0	0.00	18.45	6	3,810	0.16%
2018/01/23	0	0.00	2	18.45	18.25	-2	3,852	-0.05%
2018/01/19	0	0.00	1	17.90	18.20	-1	4,186	-0.02%
2018/01/18	8	18.45	30	18.45	18.20	-22	4,325	-0.51%
2018/01/17	5	17.44	9	17.79	18.05	-4	4,223	-0.09%
2018/01/05	2	17.35	6	17.35	17.50	-4	4,518	-0.09%
2018/01/04	1	17.15	0	0.00	17.50	1	4,645	0.02%
2018/01/03	2	17.10	0	0.00	17.00	2	4,588	0.04%