揚智 (3041)-日盛-和美券商分點個股進出

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
21.90
漲跌
▼0.25
漲幅
-1.13%
成交量
793張
產業
上市半導體類股▲1.95%
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－日盛-和美券商分點個股進出

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-和美券商分點個股進出
日盛-和美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	2	21.05	0	0.00	21.10	2	1,047	0.19%
2023/04/06	0	0.00	1	21.35	21.30	-1	1,039	-0.10%
2023/03/31	1	21.70	2	21.60	21.60	-1	1,038	-0.10%
2023/03/30	0	0.00	6	21.76	21.80	-6	1,050	-0.57%
2023/03/29	2	21.03	0	0.00	21.10	2	1,039	0.19%
2023/03/28	1	21.15	0	0.00	21.10	1	1,048	0.10%
2023/03/27	0	22.00	0	0.00	21.55	0	1,048	0.00%
2023/03/24	0	0.00	2	21.78	21.75	-2	1,054	-0.19%
2023/03/23	0	0.00	1	21.75	21.60	-1	1,054	-0.09%
2023/03/22	1	21.60	0	0.00	21.45	1	1,054	0.09%
2023/03/21	12	21.26	1	21.10	21.25	11	1,045	1.05%
2023/03/20	1	20.70	0	0.00	20.75	1	1,051	0.10%
2023/03/15	1	20.85	2	20.55	20.50	-1	1,051	-0.10%
2023/03/13	4.3	20.58	0	0.00	20.65	4.3	1,057	0.41%
2023/03/10	3	21.42	0	0.00	21.25	3	1,049	0.29%
2023/03/06	0	0.00	0.2	22.15	22.15	-0.2	1,035	-0.02%
2023/03/03	8	21.91	0	0.00	21.85	8	1,033	0.77%
2023/02/24	2	21.90	0	0.00	21.95	2	1,045	0.19%
2023/02/23	4	22.35	0	0.00	22.25	4	1,061	0.38%
2023/02/22	2.2	21.99	0	0.00	22.00	2.2	1,075	0.20%
2023/02/21	2	22.48	0	0.00	22.50	2	1,073	0.19%
2023/02/17	4.1	21.80	5	21.80	21.80	-0.9	1,071	-0.08%
2023/02/16	3	21.87	0	0.00	21.90	3	1,083	0.28%
2023/02/15	5	21.50	2	21.50	21.50	3	1,091	0.27%
2023/02/14	2	21.70	0	0.00	21.80	2	1,086	0.18%
2023/02/13	1	21.50	0	0.00	21.55	1	1,094	0.09%
2023/02/08	1	22.75	0	0.00	22.70	1	1,067	0.09%
2023/02/07	1	22.75	0	0.00	22.90	1	1,024	0.10%
2023/02/06	2	22.75	0	0.00	22.65	2	1,019	0.20%
2023/02/03	2	23.05	0	0.00	23.05	2	998	0.20%
2023/01/31	0	0.00	5	21.40	21.50	-5	743	-0.67%
2023/01/12	0	0.00	1	20.75	20.50	-1	749	-0.13%
2023/01/11	5	21.20	0	0.00	21.05	5	747	0.67%
2023/01/10	5	20.73	0	0.00	20.95	5	742	0.67%
2022/12/29	0	0.00	5	20.60	20.65	-5	827	-0.60%
2022/12/22	1	21.15	1	21.50	21.05	0	861	0.00%
2022/12/21	0	0.00	1	20.45	20.35	-1	868	-0.12%
2022/12/15	1.5	22.18	0	0.00	22.20	1.5	895	0.17%
2022/12/13	1.1	21.80	0	0.00	21.75	1.1	885	0.12%
2022/12/12	2	21.83	0	0.00	21.80	2	890	0.22%
2022/12/08	1	21.30	0	0.00	21.25	1	877	0.11%
2022/12/05	3	22.20	0	0.00	22.05	3	882	0.34%
2022/11/25	0.1	20.75	0	0.00	20.55	0.1	907	0.01%
2022/11/21	0	0.00	1	20.75	20.60	-1	914	-0.11%
2022/11/18	1	20.60	0	0.00	20.70	1	937	0.11%
2022/11/11	0	0.00	2	19.25	18.95	-2	943	-0.21%
2022/11/10	0	0.00	1	19.30	19.25	-1	948	-0.11%
2022/11/09	0	0.00	4	19.30	19.35	-4	975	-0.41%
2022/11/08	0	0.00	1	19.40	18.80	-1	1,008	-0.10%
2022/11/03	6	18.50	1	18.70	18.70	5	1,058	0.47%
2022/10/24	0.1	18.25	0	0.00	17.90	0.1	1,107	0.00%
2022/10/21	1	17.35	0	0.00	17.10	1	1,110	0.09%
2022/10/18	1.1	18.22	0	0.00	18.05	1.1	1,151	0.10%
2022/10/17	3.2	17.31	0	0.00	18.20	3.2	1,176	0.27%
2022/10/11	1	19.15	0	0.00	18.95	1	1,534	0.07%
2022/10/03	0	0.00	1	20.00	20.05	-1	1,574	-0.06%
2022/09/15	2	22.85	0	0.00	22.80	2	1,642	0.12%
2022/09/13	10	23.30	0	0.00	22.95	10	1,657	0.60%
2022/09/08	0.3	23.00	0	0.00	23.05	0.3	1,673	0.02%
2022/09/05	1	23.90	1	24.00	23.70	0	1,677	0.00%
2022/08/26	0	0.00	2	25.90	25.65	-2	1,690	-0.12%
2022/08/22	5	24.80	2	25.10	24.80	3	1,658	0.18%
2022/08/18	2	25.85	0	0.00	25.80	2	1,647	0.12%
2022/08/17	0	0.00	2	25.60	25.60	-2	1,651	-0.12%
2022/08/16	0	0.00	2	25.60	25.15	-2	1,649	-0.12%
2022/08/15	0	0.00	1	25.40	25.30	-1	1,632	-0.06%
2022/08/12	0	0.00	1	25.10	25.05	-1	1,598	-0.06%
2022/08/11	1	24.45	1	24.50	24.40	0	1,580	0.00%
2022/08/08	0	0.00	1	24.45	24.60	-1	1,641	-0.06%
2022/08/05	0	0.00	1	24.20	24.35	-1	1,640	-0.06%
2022/08/03	1	23.85	0	0.00	23.45	1	1,649	0.06%
2022/07/26	4	24.03	1	23.95	23.95	3	1,701	0.18%
2022/07/25	2	24.70	0	0.00	24.65	2	1,702	0.12%
2022/07/19	0	0.00	0.1	24.50	24.30	-0.1	1,685	-0.01%
2022/07/18	1	25.00	2	25.70	24.95	-1	1,672	-0.06%
2022/07/15	0	0.00	6	25.40	25.40	-6	1,464	-0.41%
2022/07/12	1	21.95	0	0.00	21.95	1	1,517	0.07%
2022/07/11	1	23.35	0	0.00	23.00	1	1,538	0.06%
2022/07/07	0	0.00	5	22.60	22.70	-5	1,549	-0.32%
2022/07/05	2	22.55	1	22.25	22.65	1	1,572	0.06%
2022/07/01	7	22.23	1	22.10	21.80	6	1,588	0.38%
2022/06/30	6	23.19	1	23.35	22.95	5	1,592	0.31%
2022/06/24	0	0.00	1	24.50	24.55	-1	1,797	-0.06%
2022/06/22	3.3	24.48	0	0.00	24.45	3.3	1,912	0.17%
2022/06/21	31	24.80	0	0.00	25.75	31	1,965	1.58%
2022/06/20	1	25.00	0	0.00	24.30	1	2,094	0.05%
2022/06/16	1.2	26.98	1	26.75	26.00	0.2	2,222	0.01%
2022/06/15	1	26.80	0	0.00	26.85	1	2,269	0.04%
2022/06/13	1	27.10	0	0.00	27.05	1	2,387	0.04%
2022/06/08	0	0.00	1	29.35	29.30	-1	2,481	-0.04%
2022/06/02	2	29.38	1	29.25	29.30	1	2,582	0.04%
2022/06/01	3	29.20	1	29.10	29.10	2	2,627	0.08%
2022/05/25	1	29.45	1	29.60	29.45	0	2,803	0.00%
2022/05/24	2	29.45	7	28.77	28.55	-5	2,880	-0.17%
2022/05/23	3	29.45	2	29.60	29.45	1	2,895	0.03%
2022/05/20	5	29.34	5	29.40	29.35	0	2,968	0.00%
2022/05/19	5	29.20	1	29.45	29.45	4	3,016	0.13%
2022/05/18	3	28.90	23	28.83	29.00	-20	3,096	-0.65%
2022/05/17	20	29.19	7	28.97	29.30	13	3,199	0.41%
2022/05/16	1	28.15	1	27.95	28.05	0	3,467	0.00%
2022/05/12	1	26.80	0	0.00	26.80	1	4,057	0.02%
2022/05/05	0	0.00	0.5	28.30	28.30	-0.5	4,757	-0.01%
2022/05/03	2	26.50	2	26.80	26.95	0	4,946	0.00%
2022/04/26	1	27.25	1	26.95	26.80	0	5,869	0.00%
2022/04/25	6	27.03	0	0.00	27.00	6	5,982	0.10%
2022/04/22	1	28.60	1	28.75	28.60	0	6,040	0.00%
2022/04/21	3	29.65	3	29.78	29.55	0	6,135	0.00%
2022/04/20	1	29.85	0	0.00	29.65	1	6,246	0.02%
2022/04/19	1	29.60	1	29.30	29.25	0	6,376	0.00%
2022/04/18	2	29.75	10	28.93	29.25	-8	6,768	-0.12%
2022/04/15	0	0.00	3.1	30.35	29.90	-3.1	6,927	-0.04%
2022/04/13	1	31.40	4.2	31.17	31.60	-3.2	7,407	-0.04%
2022/04/12	2	30.83	4	30.83	30.90	-2	7,741	-0.03%
2022/04/11	11	31.91	11	31.15	31.05	0	8,090	0.00%
2022/04/07	3	33.00	0	0.00	32.00	3	8,957	0.03%
2022/04/01	5	33.44	5	33.65	33.95	0	12,304	0.00%
2022/03/31	5.2	34.03	5	33.95	33.95	0.2	13,039	0.00%
2022/03/29	20	34.11	21	33.70	33.50	-1	14,102	-0.01%
2022/03/28	3	34.15	4	34.89	35.00	-1	14,709	-0.01%
2022/03/25	0	0.00	1	34.45	34.40	-1	15,730	-0.01%
2022/03/24	5	34.79	5	34.70	34.60	0	16,371	0.00%
2022/03/23	0.2	35.00	0	0.00	34.95	0.2	16,647	0.00%
2022/03/22	3	33.70	4	34.20	34.05	-1	16,885	-0.01%
2022/03/21	13	34.34	10	33.70	33.70	3	16,884	0.02%
2022/03/18	5	33.30	7	33.69	34.10	-2	16,919	-0.01%
2022/03/17	0	0.00	1	32.90	33.50	-1	16,932	-0.01%
2022/03/15	0	0.00	1	31.65	31.20	-1	17,022	-0.01%
2022/03/14	0	0.00	3	32.60	33.15	-3	17,084	-0.02%
2022/03/11	2	32.73	3	32.82	32.75	-1	17,156	-0.01%
2022/03/10	7	32.37	7	32.45	32.70	0	17,224	0.00%
2022/03/08	4	30.29	3	31.15	30.20	1	17,524	0.01%
2022/03/07	1	30.90	0	0.00	31.00	1	17,583	0.01%
2022/03/04	0	0.00	2	33.20	32.55	-2	17,651	-0.01%
2022/03/03	4	33.25	0	0.00	32.95	4	17,787	0.02%
2022/03/02	5	32.60	0	0.00	33.15	5	17,964	0.03%
2022/03/01	5	31.75	5	32.65	33.20	0	18,097	0.00%
2022/02/25	3	31.45	4	31.60	31.60	-1	18,323	-0.01%
2022/02/24	7	31.96	1	30.65	30.75	6	18,735	0.03%
2022/02/23	1	33.05	6	32.87	32.75	-5	19,058	-0.03%
2022/02/22	1	32.45	8	33.18	32.30	-7	19,718	-0.04%
2022/02/21	9	33.48	4	33.60	33.55	5	21,091	0.02%
2022/02/18	0	0.00	7	34.25	34.05	-7	22,449	-0.03%
2022/02/17	3	34.95	10	33.90	33.75	-7	23,092	-0.03%
2022/02/16	10	35.03	14	34.79	35.00	-4	23,287	-0.02%
2022/02/15	20	35.18	2	35.33	34.90	18	23,019	0.08%
2022/02/14	7	38.59	9	38.62	38.75	-2	22,629	-0.01%
2022/02/11	4	39.38	6	39.05	39.80	-2	22,499	-0.01%
2022/02/10	9	38.67	0	0.00	38.40	9	22,273	0.04%
2022/02/09	1	37.95	1	38.20	38.80	0	22,115	0.00%
2022/01/26	3	34.75	14	35.28	34.70	-11	21,781	-0.05%
2022/01/25	7	36.44	14	35.70	35.50	-7	21,700	-0.03%
2022/01/24	12	36.38	14	36.43	36.30	-2	21,606	-0.01%
2022/01/21	56	38.94	36	38.78	37.80	20	21,502	0.09%
2022/01/20	23	38.31	26	38.96	40.35	-3	21,161	-0.01%
2022/01/19	6	37.54	1	37.70	37.85	5	20,752	0.02%
2022/01/18	6	37.20	7	37.66	37.20	-1	20,681	0.00%
2022/01/17	11	37.39	12	37.03	37.30	-1	20,552	0.00%
2022/01/14	12	36.39	10	36.00	35.95	2	20,443	0.01%
2022/01/13	2	36.95	3	36.80	37.10	-1	20,335	0.00%
2022/01/12	4	37.58	11	37.21	37.45	-7	20,214	-0.03%
2022/01/11	102	38.61	99	37.56	37.55	3	20,073	0.01%	大買/
2022/01/10	3	37.50	4	38.24	38.45	-1	19,660	-0.01%
2022/01/07	9	37.84	8	38.41	37.35	1	19,465	0.01%
2022/01/06	0	0.00	2	38.45	39.50	-2	19,166	-0.01%
2022/01/05	14	40.49	8	39.91	39.50	6	18,951	0.03%
2022/01/04	6	41.08	11	40.44	40.25	-5	18,610	-0.03%
2022/01/03	31	41.82	46	41.53	41.15	-15	18,251	-0.08%
2021/12/30	28	41.57	38	41.91	41.95	-10	17,911	-0.06%
2021/12/29	84	42.00	103	42.50	42.10	-19	17,373	-0.11%	大賣/
2021/12/28	108	41.84	72	40.56	40.50	36	15,699	0.23%	大買/
2021/12/27	32	40.24	19.6	42.01	42.70	12.4	14,005	0.09%
2021/12/24	4	39.50	17	39.54	38.85	-13	13,294	-0.10%
2021/12/23	6	38.10	5	38.18	37.80	1	12,482	0.01%
2021/12/22	8	38.81	14	38.54	38.50	-6	12,182	-0.05%
2021/12/21	5	37.66	5	37.33	38.45	0	11,477	0.00%
2021/12/20	15	36.30	27.2	36.32	36.05	-12.2	10,414	-0.12%
2021/12/17	12	33.97	16	34.92	33.65	-4	9,733	-0.04%
2021/12/16	11	35.26	12	35.47	36.05	-1	9,412	-0.01%
2021/12/14	2	32.33	0	0.00	32.30	2	9,050	0.02%
2021/12/13	5	34.24	6	34.03	34.20	-1	8,968	-0.01%
2021/12/10	5	33.20	27	33.50	33.30	-22	8,917	-0.25%
2021/12/09	28	34.48	3	34.30	34.50	25	8,842	0.28%
2021/12/08	2	33.88	1	34.00	33.95	1	8,733	0.01%
2021/12/07	1	32.80	1	34.05	32.60	0	8,647	0.00%
2021/12/06	3	33.83	1	33.70	33.40	2	8,549	0.02%
2021/12/03	9	35.39	8	34.29	34.55	1	8,465	0.01%
2021/12/02	32	33.87	55	33.61	33.55	-23	8,302	-0.28%
2021/12/01	0	0.00	7	33.94	34.80	-7	8,172	-0.09%
2021/11/30	53	34.48	2	34.38	33.90	51	8,102	0.63%
2021/11/29	9	33.39	10	33.62	33.10	-1	8,091	-0.01%
2021/11/26	5	32.94	8	33.50	32.85	-3	7,950	-0.04%
2021/11/25	7	35.31	13	35.48	34.80	-6	7,753	-0.08%
2021/11/24	7	35.27	11	36.04	35.90	-4	7,591	-0.05%
2021/11/23	9	36.17	3	35.52	34.95	6	7,330	0.08%
2021/11/22	0	0.00	3	39.02	38.80	-3	6,895	-0.04%
2021/11/19	16	39.43	26.6	38.30	39.20	-10.6	6,507	-0.16%
2021/11/18	39.3	39.41	26	40.11	38.50	13.3	5,837	0.23%
2021/11/17	55	36.21	34	37.00	37.60	21	4,400	0.48%
2021/11/16	10	34.10	14	34.17	34.20	-4	3,005	-0.13%
2021/11/15	5	30.84	5.3	31.22	31.10	-0.3	2,274	-0.01%
2021/11/12	0	0.00	11	29.24	28.75	-11	1,980	-0.56%
2021/11/11	10	28.90	0	0.00	28.60	10	2,165	0.46%
2021/11/10	2	28.95	3	29.20	29.45	-1	2,166	-0.05%
2021/11/09	0	0.00	2	28.28	28.00	-2	2,124	-0.09%
2021/11/08	0	0.00	4	27.80	27.75	-4	2,136	-0.19%
2021/11/05	0	0.00	1	27.55	27.50	-1	2,181	-0.05%
2021/11/04	1	28.00	0	0.00	27.85	1	2,219	0.05%
2021/11/02	4	27.45	2	27.80	27.25	2	2,299	0.09%
2021/11/01	1	28.20	0	0.00	28.00	1	2,317	0.04%
2021/10/29	1.8	28.64	2	28.25	28.45	-0.2	2,317	-0.01%
2021/10/27	0	0.00	1	27.10	27.15	-1	2,349	-0.04%
2021/10/26	3	26.83	0	0.00	26.45	3	2,400	0.12%
2021/10/25	4	26.43	0	0.00	26.50	4	2,419	0.17%
2021/10/19	0	0.00	1	25.65	25.90	-1	3,176	-0.03%
2021/10/08	0	0.00	1	25.70	25.50	-1	4,823	-0.02%
2021/10/07	1	25.30	0	0.00	25.60	1	4,935	0.02%
2021/10/06	0	0.00	10	24.20	23.70	-10	5,063	-0.20%
2021/10/01	0	0.00	4	24.38	24.35	-4	5,272	-0.08%
2021/09/30	2	26.00	0	0.00	25.95	2	5,252	0.04%
2021/09/22	0	0.00	1	26.80	26.80	-1	5,317	-0.02%
2021/09/16	1	27.00	0	0.00	27.05	1	5,331	0.02%
2021/09/15	1	28.50	1	28.10	28.15	0	5,410	0.00%
2021/09/13	0	0.00	1	29.70	29.30	-1	5,467	-0.02%
2021/09/10	1	30.25	0	0.00	30.25	1	5,451	0.02%
2021/09/07	0	0.00	1	29.15	28.90	-1	5,441	-0.02%
2021/09/06	1	30.55	0	0.00	29.10	1	5,416	0.02%
2021/09/02	0	0.00	7	30.61	30.15	-7	5,393	-0.13%
2021/09/01	0	0.00	1	30.15	30.15	-1	5,312	-0.02%
2021/08/26	0	0.00	1	29.05	29.00	-1	5,391	-0.02%
2021/08/25	0	0.00	2	28.28	28.45	-2	5,395	-0.04%
2021/08/20	1	25.85	10	26.15	25.75	-9	5,402	-0.17%
2021/08/18	0	0.00	8	26.90	27.40	-8	5,390	-0.15%
2021/08/16	1	26.85	1	26.95	26.90	0	5,210	0.00%
2021/08/13	1	28.35	1	28.40	28.00	0	5,211	0.00%
2021/08/12	0	0.00	5	29.10	29.35	-5	5,205	-0.10%
2021/08/11	1	28.35	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	3	29.85	0	0.00	29.60	3	5,237	0.06%
2021/08/06	0	0.00	1	31.05	30.65	-1	5,251	-0.02%
2021/08/05	1	30.25	3	31.15	30.50	-2	5,237	-0.04%
2021/08/04	3	30.55	5	30.45	30.40	-2	5,317	-0.04%
2021/08/03	6	30.83	4	31.10	30.70	2	5,392	0.04%
2021/08/02	5	29.88	0	0.00	29.70	5	5,327	0.09%
2021/07/30	10	30.00	0	0.00	29.65	10	5,358	0.19%
2021/07/29	1	29.35	0	0.00	29.45	1	5,364	0.02%
2021/07/28	2	29.15	3	29.30	29.05	-1	5,426	-0.02%
2021/07/27	5	30.96	0	0.00	30.40	5	5,510	0.09%
2021/07/26	13	32.75	2	33.18	31.95	11	5,751	0.19%
2021/07/23	4	32.13	6	31.95	32.75	-2	5,687	-0.04%
2021/07/22	9	30.91	11	31.65	32.15	-2	5,445	-0.04%
2021/07/21	8	29.94	19	30.47	29.85	-11	5,087	-0.22%
2021/07/20	14	28.81	4	29.21	28.60	10	4,914	0.20%
2021/07/19	6	29.18	7	29.33	29.00	-1	4,937	-0.02%
2021/07/16	5	29.72	5	29.33	29.55	0	4,978	0.00%
2021/07/15	31	31.21	14	32.62	29.75	17	5,020	0.34%
2021/07/14	3	29.25	5	30.46	31.00	-2	4,303	-0.05%
2021/07/13	14	29.80	8	29.73	29.20	6	4,212	0.14%
2021/07/12	3	29.67	12	29.69	30.00	-9	4,084	-0.22%
2021/07/09	0	0.00	2	28.35	28.40	-2	3,924	-0.05%
2021/07/08	3	28.10	0	0.00	28.15	3	3,980	0.08%
2021/07/07	0	0.00	1	27.90	27.90	-1	4,011	-0.02%
2021/07/05	1	28.70	5	28.85	28.30	-4	4,169	-0.10%
2021/07/02	1	27.65	6	27.66	27.65	-5	4,392	-0.11%
2021/07/01	3	27.50	0	0.00	27.10	3	4,503	0.07%
2021/06/29	1	27.55	0	0.00	27.40	1	4,592	0.02%
2021/06/28	0	0.00	11	27.85	28.00	-11	4,656	-0.24%
2021/06/25	6	28.29	0	0.00	28.00	6	4,653	0.13%
2021/06/24	4	28.15	0	0.00	28.50	4	4,636	0.09%
2021/06/23	0	0.00	7	27.96	27.70	-7	4,510	-0.16%
2021/06/21	5	26.30	0	0.00	26.20	5	4,503	0.11%
2021/06/18	1	27.45	0	0.00	27.10	1	4,538	0.02%
2021/06/17	0	0.00	2	27.25	27.50	-2	4,659	-0.04%
2021/06/16	1	26.85	0	0.00	26.75	1	4,700	0.02%
2021/06/11	1	27.75	0	0.00	27.30	1	4,847	0.02%
2021/06/10	1	27.65	3	27.65	27.55	-2	5,292	-0.04%
2021/06/03	0	0.00	0	26.80	27.20	0	5,382	0.00%
2021/06/02	10	27.18	0	0.00	26.90	10	5,431	0.18%
2021/05/27	0	0.00	10	25.67	25.65	-10	5,669	-0.18%
2021/05/25	1	25.65	0	0.00	25.40	1	5,697	0.02%
2021/05/24	1	23.50	0	0.00	24.85	1	5,695	0.02%
2021/05/21	5	23.55	0	0.00	24.05	5	5,712	0.09%
2021/05/19	0	0.00	1	23.90	23.95	-1	5,765	-0.02%
2021/05/17	2.5	20.71	6	20.93	20.60	-3.5	5,872	-0.06%
2021/05/14	5	23.40	2	23.85	22.85	3	5,832	0.05%
2021/05/13	0.5	23.55	0	0.00	22.95	0.5	5,788	0.01%
2021/05/12	4	23.48	2	24.90	22.95	2	5,759	0.03%
2021/05/11	5.5	25.65	15	25.05	25.50	-9.5	5,694	-0.17%
2021/05/10	11	28.05	1	28.55	27.75	10	5,618	0.18%
2021/05/06	3	28.28	0	0.00	27.60	3	5,592	0.05%
2021/05/05	2	28.50	2	27.85	28.00	0	5,559	0.00%
2021/05/04	12	29.30	2	29.50	28.95	10	5,481	0.18%
2021/05/03	6	32.37	4	31.56	31.50	2	5,347	0.04%
2021/04/29	0	0.00	21.3	34.90	35.00	-21.3	5,012	-0.43%
2021/04/28	3	32.00	7	32.14	31.85	-4	4,911	-0.08%
2021/04/27	0	0.00	3	32.10	31.35	-3	4,868	-0.06%
2021/04/26	2	31.55	0	0.00	31.50	2	4,819	0.04%
2021/04/23	1	30.20	0	0.00	31.45	1	4,781	0.02%
2021/04/22	11	31.35	8	31.68	30.20	3	4,736	0.06%
2021/04/21	2	31.75	8	31.96	31.75	-6	4,716	-0.13%
2021/04/20	5	30.85	2	30.75	30.85	3	4,625	0.06%
2021/04/19	5	29.85	2	29.83	30.00	3	4,658	0.06%
2021/04/16	0	0.00	2	30.25	30.25	-2	4,789	-0.04%
2021/04/15	1	29.95	0	0.00	30.45	1	4,835	0.02%
2021/04/14	7	29.31	4	29.70	29.75	3	4,875	0.06%
2021/04/13	5	31.36	0	0.00	30.65	5	4,971	0.10%
2021/04/12	1	31.35	0	0.00	31.40	1	5,074	0.02%
2021/04/09	1	31.45	3	31.62	31.45	-2	5,308	-0.04%
2021/04/08	0	0.00	27	32.30	32.50	-27	5,258	-0.51%
2021/04/07	0	0.00	9	31.37	31.55	-9	5,053	-0.18%
2021/04/06	2	30.93	4	30.89	30.80	-2	4,980	-0.04%
2021/04/01	2	30.45	1	30.20	30.55	1	5,039	0.02%
2021/03/31	2	30.15	12	30.41	30.25	-10	5,029	-0.20%
2021/03/30	1	29.45	0	0.00	29.60	1	5,009	0.02%
2021/03/29	3	29.65	1	29.70	29.50	2	5,081	0.04%
2021/03/26	5	29.50	0	0.00	29.45	5	5,136	0.10%
2021/03/24	6	29.86	11	29.71	29.55	-5	5,198	-0.10%
2021/03/23	1	29.85	1	29.85	29.80	0	5,216	0.00%
2021/03/22	1	30.55	8	30.71	30.75	-7	5,186	-0.13%
2021/03/19	1	29.35	3	29.90	30.15	-2	5,115	-0.04%
2021/03/18	9	30.16	1	29.80	29.95	8	5,102	0.16%
2021/03/17	12	30.06	3	30.35	29.85	9	5,176	0.17%
2021/03/16	22	31.65	73	31.79	31.05	-51	5,162	-0.99%
2021/03/15	3	29.72	18	29.74	30.65	-15	4,861	-0.31%
2021/03/12	0	0.00	1	28.20	27.90	-1	5,045	-0.02%
2021/03/09	11	27.49	0	0.00	26.75	11	5,271	0.21%
2021/03/08	3	27.70	2	28.05	27.60	1	5,408	0.02%
2021/03/05	29	28.73	6	29.06	28.50	23	5,581	0.41%
2021/03/04	3	28.65	6	28.58	28.60	-3	5,586	-0.05%
2021/03/03	10	27.83	1	27.80	27.85	9	5,597	0.16%
2021/03/02	1	28.95	1	28.75	28.35	0	5,806	0.00%
2021/02/26	6	28.34	2	28.43	28.45	4	6,243	0.06%
2021/02/25	1	28.05	14	28.80	28.40	-13	6,738	-0.19%
2021/02/24	4	28.80	1	29.25	28.65	3	7,997	0.04%
2021/02/23	35	29.11	0	0.00	29.00	35	9,073	0.39%
2021/02/22	0	0.00	22	28.91	28.90	-22	9,334	-0.24%
2021/02/19	1	28.90	4	28.90	29.15	-3	9,409	-0.03%
2021/02/18	2	29.10	2	29.95	29.95	0	9,480	0.00%
2021/02/03	0	0.00	5	27.05	26.90	-5	9,490	-0.05%
2021/02/02	1	26.90	0	0.00	26.70	1	9,535	0.01%
2021/02/01	2	25.80	0	0.00	25.95	2	9,590	0.02%
2021/01/29	1	25.60	0	0.00	25.65	1	9,685	0.01%
2021/01/28	0	0.00	1	26.60	26.60	-1	9,714	-0.01%
2021/01/27	1	27.70	7	27.38	27.40	-6	9,929	-0.06%
2021/01/26	1	27.35	15	27.33	27.20	-14	10,009	-0.14%
2021/01/25	1	27.45	0	0.00	27.45	1	10,091	0.01%
2021/01/22	1	27.25	0	0.00	27.40	1	10,238	0.01%
2021/01/21	4	27.54	2.2	28.01	26.90	1.8	10,427	0.02%
2021/01/20	6	26.97	12	27.05	26.80	-6	10,967	-0.05%
2021/01/19	18	28.44	16	28.26	28.30	2	11,098	0.02%
2021/01/18	2	27.60	1	27.75	28.20	1	11,831	0.01%
2021/01/15	6	28.75	5	28.25	28.60	1	12,225	0.01%
2021/01/14	2	29.58	0	0.00	29.65	2	12,507	0.02%
2021/01/13	3	28.88	0	0.00	28.80	3	12,598	0.02%
2021/01/12	4	28.44	3	28.62	28.35	1	12,580	0.01%
2021/01/11	31	29.10	5	29.20	29.10	26	12,496	0.21%
2021/01/08	2	30.38	1	30.50	30.45	1	12,341	0.01%
2021/01/07	6	30.74	1	31.15	30.60	5	12,288	0.04%
2021/01/06	12	31.88	0	0.00	30.40	12	12,229	0.10%
2021/01/05	9	32.48	1	32.40	32.35	8	12,069	0.07%
2021/01/04	15	32.46	33	32.96	33.50	-18	12,059	-0.15%
2020/12/31	6	31.42	1	32.30	31.30	5	11,798	0.04%
2020/12/30	0	0.00	9	31.79	31.55	-9	11,785	-0.08%
2020/12/29	2	30.80	0	0.00	30.60	2	11,705	0.02%
2020/12/28	45	32.10	45	31.64	31.45	0	11,649	0.00%
2020/12/25	1	31.55	10	31.53	31.60	-9	11,527	-0.08%
2020/12/24	2	31.40	4	31.51	31.30	-2	11,481	-0.02%
2020/12/23	2	31.28	8	30.75	31.10	-6	11,414	-0.05%
2020/12/22	2.5	30.42	11	30.41	30.00	-8.6	11,371	-0.08%
2020/12/21	3	30.30	2	29.90	30.50	1	11,318	0.01%
2020/12/18	9	30.27	9	30.42	30.30	0	11,252	0.00%
2020/12/17	9	30.63	3	30.87	30.40	6	11,232	0.05%
2020/12/16	5	30.49	1	30.70	30.50	4	11,203	0.04%
2020/12/15	4	30.13	1	30.40	30.10	3	11,195	0.03%
2020/12/14	9	31.18	2	31.10	31.10	7	11,158	0.06%
2020/12/11	7	30.64	0	0.00	30.75	7	11,187	0.06%
2020/12/10	7	31.62	3	31.78	31.80	4	11,294	0.04%
2020/12/09	7	32.22	5	32.32	32.25	2	11,269	0.02%
2020/12/08	18.2	31.97	29	32.18	32.35	-10.8	11,115	-0.10%
2020/12/07	11	30.80	7	30.57	30.35	4	10,796	0.04%
2020/12/04	27	30.92	2	31.28	30.90	25	10,693	0.23%
2020/12/03	3	31.15	17	30.82	30.70	-14	10,603	-0.13%
2020/12/02	17	31.25	8	31.28	31.00	9	10,529	0.09%
2020/12/01	12	31.84	36	31.86	32.30	-24	10,377	-0.23%
2020/11/30	40	31.03	6	31.08	30.80	34	10,174	0.33%
2020/11/27	22	31.49	9	31.33	31.60	13	10,085	0.13%
2020/11/26	6	31.88	9	31.68	31.60	-3	9,960	-0.03%
2020/11/25	13	32.28	17	32.76	32.90	-4	9,749	-0.04%
2020/11/24	17.3	33.75	26	33.61	32.35	-8.7	9,307	-0.09%
2020/11/23	127	36.22	112	34.58	34.45	15	8,807	0.17%	大買/大賣/
2020/11/20	51	34.34	56	34.39	34.25	-5	7,540	-0.07%
2020/11/19	4	31.51	15	30.93	32.05	-11	6,443	-0.17%
2020/11/18	2	29.10	2	29.20	29.15	0	6,167	0.00%
2020/11/17	3	29.08	7	28.91	28.85	-4	6,083	-0.07%
2020/11/16	6	27.98	1	28.15	28.10	5	6,065	0.08%
2020/11/12	2	28.10	1	27.80	27.65	1	6,186	0.02%
2020/11/11	5	27.85	1	27.20	27.25	4	6,147	0.07%
2020/11/06	2	29.00	1	29.75	28.75	1	6,048	0.02%
2020/11/04	11	29.50	3	29.65	28.55	8	5,975	0.13%
2020/11/03	2	28.80	2	29.40	28.90	0	5,809	0.00%
2020/11/02	2	28.80	2	28.08	28.15	0	5,899	0.00%
2020/10/30	3	29.85	2	30.35	28.85	1	5,835	0.02%
2020/10/29	0	0.00	2	29.30	30.25	-2	5,724	-0.03%
2020/10/28	20	30.16	23	30.47	29.60	-3	5,549	-0.05%
2020/10/27	3	29.03	3	29.00	29.00	0	4,977	0.00%
2020/10/26	64	29.46	58	29.07	29.60	6	4,874	0.12%
2020/10/23	0	0.00	11	28.00	28.15	-11	4,240	-0.26%
2020/10/22	1	27.00	5	26.28	25.60	-4	4,063	-0.10%
2020/10/21	1	27.20	8	25.94	27.20	-7	4,189	-0.17%
2020/10/20	0	0.00	3	25.00	24.75	-3	4,601	-0.07%
2020/10/16	1	24.30	0	0.00	24.15	1	4,769	0.02%
2020/10/15	1	24.50	0	0.00	24.50	1	4,873	0.02%
2020/10/14	1	24.50	4	24.40	24.60	-3	4,898	-0.06%
2020/10/13	3	24.35	9	24.35	24.50	-6	4,986	-0.12%
2020/10/12	9	25.35	0	0.00	24.80	9	5,011	0.18%
2020/10/08	0	0.00	2	24.70	24.60	-2	4,909	-0.04%
2020/10/07	2	24.60	6	24.00	24.30	-4	4,939	-0.08%
2020/09/29	10	22.73	2.3	22.54	22.65	7.7	5,670	0.14%
2020/09/25	1	22.15	0	0.00	22.30	1	6,705	0.01%
2020/09/24	11	23.73	0	0.00	23.50	11	7,220	0.15%
2020/09/22	1	24.35	0	0.00	24.10	1	7,451	0.01%
2020/09/21	2	24.85	0	0.00	24.75	2	7,592	0.03%
2020/09/17	5	25.35	8	25.13	25.15	-3	7,869	-0.04%
2020/09/16	0.1	25.10	0	0.00	25.10	0.1	8,419	0.00%
2020/09/15	6	26.77	7	26.54	26.25	-1	8,361	-0.01%
2020/09/14	2	25.85	5	26.60	26.60	-3	8,192	-0.04%
2020/09/11	4	24.41	0	0.00	24.20	4	8,199	0.05%
2020/09/09	0	0.00	5	24.34	24.70	-5	8,221	-0.06%
2020/09/08	0	0.00	2	24.10	24.20	-2	8,219	-0.02%
2020/09/07	0	0.00	2	24.78	24.20	-2	8,243	-0.02%
2020/09/04	0	0.00	3	24.65	24.65	-3	8,351	-0.04%
2020/09/03	0	0.00	1	25.10	24.70	-1	8,335	-0.01%
2020/09/02	3	25.38	0	0.00	25.25	3	8,359	0.04%
2020/09/01	2	24.25	3	24.40	24.35	-1	8,310	-0.01%
2020/08/31	2	23.75	1	23.70	23.75	1	8,304	0.01%
2020/08/24	0	0.00	10	24.60	24.45	-10	8,550	-0.12%
2020/08/21	10	24.40	3	24.50	24.60	7	8,555	0.08%
2020/08/20	6	24.60	8	24.61	23.85	-2	8,522	-0.02%
2020/08/19	1	26.20	0	26.00	26.00	1	8,427	0.01%
2020/08/18	11	26.39	3	26.27	26.20	8	8,396	0.10%
2020/08/17	4	28.34	4	28.45	28.40	0	8,285	0.00%
2020/08/14	0	0.00	3	27.67	27.80	-3	8,243	-0.04%
2020/08/13	0	0.00	2	27.20	26.85	-2	8,268	-0.02%
2020/08/12	4	26.30	2	25.90	26.90	2	8,265	0.02%
2020/08/11	2	26.98	6	26.93	26.80	-4	8,280	-0.05%
2020/08/10	2	28.30	5	27.70	27.90	-3	8,278	-0.04%
2020/08/07	0	0.00	3	28.10	28.10	-3	8,298	-0.04%
2020/08/06	9	29.73	10	29.53	28.65	-1	8,263	-0.01%
2020/08/05	2	27.95	0	0.00	28.50	2	8,069	0.02%
2020/08/04	1	28.30	0	0.00	27.90	1	8,049	0.01%
2020/08/03	1	27.90	2	27.85	28.00	-1	8,009	-0.01%
2020/07/31	2	27.90	3	27.78	27.80	-1	8,004	-0.01%
2020/07/30	6	28.23	0	0.00	28.30	6	8,029	0.07%
2020/07/29	0	0.00	4	26.83	27.25	-4	7,957	-0.05%
2020/07/28	7	27.85	6	29.97	27.40	1	7,841	0.01%
2020/07/27	10	31.23	10	31.71	30.40	0	7,617	0.00%
2020/07/24	30	30.96	18.8	31.13	32.10	11.2	7,181	0.16%
2020/07/23	2	29.65	2	29.20	29.20	0	6,628	0.00%
2020/07/22	2	29.65	0	0.00	29.60	2	6,567	0.03%
2020/07/21	0	0.00	22	29.11	29.40	-22	6,486	-0.34%
2020/07/20	6	26.05	7.3	27.14	27.45	-1.3	6,394	-0.02%
2020/07/17	1	29.80	6	29.37	27.40	-5	6,359	-0.08%
2020/07/16	20	28.30	1	28.35	28.15	19	6,363	0.30%
2020/07/15	3	27.92	0	0.00	27.50	3	6,347	0.05%
2020/07/14	2	28.38	1	28.65	27.90	1	6,334	0.02%
2020/07/13	4	27.95	10	29.05	29.60	-6	6,287	-0.10%
2020/07/10	4	29.80	4	29.10	28.95	0	6,155	0.00%
2020/07/09	5	32.48	0	0.00	31.40	5	6,083	0.08%
2020/07/08	23	33.65	29.5	33.52	33.00	-6.5	5,942	-0.11%
2020/07/07	42	33.91	41	33.97	34.20	1	5,589	0.02%
2020/07/06	14	31.51	9.6	31.58	32.15	4.4	4,892	0.09%
2020/07/03	12	28.17	30.5	28.47	29.25	-18.5	4,582	-0.40%
2020/07/02	2	26.60	10	26.60	26.60	-8	4,051	-0.20%
2020/07/01	0	0.00	10.3	23.23	24.20	-10.3	3,952	-0.26%
2020/06/30	11	22.19	12	23.00	22.00	-1	3,806	-0.03%
2020/06/29	9.5	23.64	9	24.07	23.60	0.5	3,652	0.01%
2020/06/24	8	23.84	26.4	24.16	23.80	-18.4	3,517	-0.52%
2020/06/23	56.5	24.43	27	24.31	23.65	29.5	3,383	0.87%
2020/06/22	1	22.95	2	22.95	22.95	-1	2,833	-0.04%
2020/06/19	11	20.90	1	20.90	20.90	10	2,835	0.35%
2020/06/18	0	0.00	9	18.45	19.00	-9	2,799	-0.32%
2020/06/17	9	18.00	10	18.10	18.10	-1	2,732	-0.04%
2020/06/15	0	0.00	24	17.80	17.55	-24	2,795	-0.86%
2020/06/12	42	17.33	15	17.55	18.00	27	2,825	0.96%
2020/06/11	3	17.75	36	18.40	17.75	-33	2,856	-1.16%
2020/06/10	6	17.70	0	0.00	17.60	6	2,822	0.21%
2020/06/09	0	0.00	3	17.85	17.80	-3	2,916	-0.10%
2020/06/05	0	0.00	4	18.05	17.80	-4	3,493	-0.11%
2020/06/04	0	0.00	7	17.85	17.75	-7	3,498	-0.20%
2020/06/02	16	18.14	10	18.00	18.00	6	3,450	0.17%
2020/06/01	10	17.40	5.8	17.87	18.10	4.2	3,347	0.12%
2020/05/28	5	16.70	5	16.80	16.65	0	3,311	0.00%
2020/05/27	0	0.00	1	16.85	16.85	-1	3,302	-0.03%
2020/05/25	5	17.13	0	0.00	17.15	5	3,435	0.15%
2020/05/22	5	17.10	7	16.81	16.65	-2	3,428	-0.06%
2020/05/21	0	0.00	8	17.04	17.00	-8	3,421	-0.23%
2020/05/20	7	17.47	50	17.54	17.05	-43	3,413	-1.26%
2020/05/19	5	16.95	1	16.80	17.00	4	3,382	0.12%
2020/05/14	0	0.00	3	17.00	16.50	-3	3,236	-0.09%
2020/05/06	2	16.85	0	0.00	16.25	2	3,159	0.06%
2020/05/05	0	0.00	5	16.00	15.85	-5	3,111	-0.16%
2020/04/30	6	15.45	6	15.70	15.45	0	3,152	0.00%
2020/04/29	0	0.00	28	15.22	15.25	-28	3,165	-0.88%
2020/04/28	0	0.00	4	15.03	14.95	-4	3,156	-0.13%
2020/04/27	0	0.00	1	14.95	14.95	-1	3,192	-0.03%
2020/04/23	3	14.95	0	0.00	15.00	3	3,162	0.09%
2020/04/21	7	15.03	5	14.35	14.45	2	3,198	0.06%
2020/04/20	20	14.25	0	0.00	14.90	20	3,148	0.64%
2020/04/16	0	0.00	8	14.59	14.55	-8	3,171	-0.25%
2020/04/15	20.3	14.25	0	0.00	14.40	20.3	3,262	0.62%
2020/04/14	7	13.90	0	0.00	14.25	7	3,270	0.21%
2020/04/09	0	0.00	1	14.20	13.70	-1	3,206	-0.03%
2020/04/08	1	13.75	0	0.00	13.95	1	3,187	0.03%
2020/04/07	0	0.00	13	13.37	13.50	-13	3,161	-0.41%
2020/04/06	10	12.65	0	0.00	12.95	10	3,132	0.32%
2020/03/27	2	12.25	0	0.00	12.25	2	3,176	0.06%
2020/03/26	10	12.05	0	0.00	12.50	10	3,171	0.32%
2020/03/25	20	12.35	2	12.50	12.40	18	3,166	0.57%
2020/03/24	0	0.00	5	12.15	11.95	-5	3,159	-0.16%
2020/03/23	5	11.60	0	0.00	11.20	5	3,168	0.16%
2020/03/20	1	12.35	8	12.35	12.35	-7	3,270	-0.21%
2020/03/19	5	11.55	3.9	11.55	11.55	1.1	3,254	0.03%
2020/03/18	10	13.40	7	12.80	12.80	3	3,202	0.09%
2020/03/17	0	0.00	0.3	13.10	13.10	-0.3	3,214	-0.01%
2020/03/16	6	14.31	0	0.00	14.30	6	3,185	0.19%
2020/03/13	7	15.85	1	15.75	15.80	6	3,098	0.19%
2020/03/12	18	18.00	10	18.62	17.50	8	2,996	0.27%
2020/03/11	13	18.62	11	18.79	18.20	2	2,638	0.08%
2020/03/10	11	16.78	5	17.15	17.15	6	2,373	0.25%
2020/03/09	5.4	17.68	0	0.00	17.35	5.4	2,341	0.23%
2020/03/06	5	18.10	0	0.00	18.05	5	2,318	0.22%
2020/03/05	7	18.15	1	17.90	17.90	6	2,305	0.26%
2020/03/04	5	18.06	8	17.80	17.95	-3	2,281	-0.13%
2020/03/03	2	17.70	5	17.45	17.45	-3	2,253	-0.13%
2020/03/02	0	17.00	0	0.00	17.10	0	2,241	0.00%
2020/02/27	5	17.49	0	0.00	16.90	5	2,256	0.22%
2020/02/26	1	18.25	8	18.53	17.75	-7	2,319	-0.30%
2020/02/25	0	0.00	7	18.07	18.00	-7	2,239	-0.31%
2020/02/24	0	17.70	0	0.00	17.75	0	2,263	0.00%
2020/02/21	0	17.70	10	18.13	17.80	-10	2,299	-0.43%
2020/02/20	0	0.00	10	17.85	17.95	-10	2,447	-0.41%
2020/02/19	0	0.00	5	17.50	17.45	-5	2,537	-0.20%
2020/02/18	0	0.00	1	17.25	17.15	-1	2,530	-0.04%
2020/02/17	10	16.65	0	0.00	16.70	10	2,519	0.40%
2020/02/14	5	16.70	0	0.00	16.70	5	2,539	0.20%
2020/02/13	0	16.25	2	16.40	16.25	-2	2,535	-0.08%
2020/02/06	0.1	16.50	2	16.55	16.55	-1.9	2,710	-0.07%
2020/02/03	3	14.50	0	0.00	14.90	3	2,965	0.10%
2020/01/31	5	15.91	0	0.00	15.95	5	3,036	0.16%
2020/01/30	4	16.71	1	16.45	16.40	3	3,109	0.10%
2020/01/20	0	0.00	6	18.22	18.20	-6	3,153	-0.19%
2020/01/17	5	18.30	0	0.00	18.25	5	3,259	0.15%
2020/01/16	2	18.50	1	18.55	18.20	1	3,353	0.03%
2020/01/15	3	18.15	0	0.00	18.05	3	3,567	0.08%
2020/01/14	0	0.00	4	18.48	18.60	-4	3,668	-0.11%
2020/01/13	0	0.00	1	17.90	17.90	-1	3,796	-0.03%
2020/01/10	12	17.87	5	17.60	17.80	7	4,358	0.16%
2020/01/09	5	18.25	1	18.40	18.40	4	4,449	0.09%
2020/01/08	5.6	17.32	0	0.00	17.15	5.6	4,512	0.12%
2020/01/07	2	17.20	0	0.00	17.20	2	4,716	0.04%
2020/01/03	1	17.75	0	0.00	17.75	1	5,312	0.02%
2019/12/31	0	0.00	2	17.95	17.90	-2	6,203	-0.03%
2019/12/30	0	0.00	2	18.00	18.00	-2	7,333	-0.03%
2019/12/27	2	18.03	0	0.00	17.95	2	8,465	0.02%
2019/12/26	5	18.05	5	18.10	18.10	0	9,213	0.00%
2019/12/25	0	0.00	6	18.00	18.05	-6	9,302	-0.06%
2019/12/24	1	17.90	0	0.00	17.95	1	9,311	0.01%
2019/12/23	2.6	18.20	0	0.00	18.20	2.6	9,327	0.03%
2019/12/20	0	0.00	16.9	18.85	18.70	-16.9	9,328	-0.18%
2019/12/19	8	18.93	2	18.88	18.90	6	9,385	0.06%
2019/12/18	14	18.99	0	0.00	18.85	14	9,385	0.15%
2019/12/17	10	19.15	7	19.13	19.20	3	9,449	0.03%
2019/12/16	2	18.20	2	18.20	18.20	0	9,362	0.00%
2019/12/13	0.3	17.95	2	18.00	18.05	-1.7	9,373	-0.02%
2019/12/12	7	18.09	1	18.45	17.90	6	9,555	0.06%
2019/12/11	0	0.00	5	18.40	18.40	-5	9,579	-0.05%
2019/12/10	0.2	17.85	0	0.00	17.90	0.2	9,626	0.00%
2019/12/09	5	18.10	0	0.00	18.05	5	9,659	0.05%
2019/12/06	11	17.99	10	18.25	18.10	1	9,741	0.01%
2019/12/04	0	0.00	3	17.90	17.95	-3	10,172	-0.03%
2019/12/03	0	0.00	5	18.20	18.20	-5	10,271	-0.05%
2019/12/02	5	17.90	1	18.00	17.90	4	10,317	0.04%
2019/11/29	1	18.30	0	0.00	18.40	1	10,380	0.01%
2019/11/28	0	0.00	0.3	18.45	18.45	-0.3	10,491	0.00%
2019/11/27	0	0.00	2	19.03	19.00	-2	10,725	-0.02%
2019/11/26	1	19.40	1	19.30	19.10	0	10,760	0.00%
2019/11/25	1	19.25	0	0.00	19.50	1	10,826	0.01%
2019/11/21	2	19.30	2	19.05	19.10	0	10,801	0.00%
2019/11/19	3	19.45	2	19.15	19.35	1	10,952	0.01%
2019/11/18	0	0.00	4.8	19.14	19.40	-4.8	11,015	-0.04%
2019/11/15	2	17.60	1	17.95	17.65	1	10,976	0.01%
2019/11/11	0	0.00	3	17.95	17.10	-3	11,095	-0.03%
2019/11/06	1	19.00	50	18.15	18.30	-49	11,229	-0.44%
2019/11/05	51.1	19.44	26.4	18.75	18.90	24.7	11,211	0.22%
2019/11/04	7	20.91	24.4	20.68	20.75	-17.4	11,288	-0.15%
2019/10/23	0	0.00	20	12.75	12.75	-20	11,215	-0.18%
2019/10/21	21	13.19	5	12.85	12.85	16	11,267	0.14%
2019/10/18	40	13.50	20	13.70	13.40	20	11,359	0.18%
2019/10/17	20	13.50	10	13.50	13.55	10	11,532	0.09%
2019/10/16	11	13.73	2	13.90	13.60	9	11,948	0.08%
2019/10/15	1	13.70	3	13.67	13.55	-2	11,954	-0.02%
2019/10/14	6	13.68	1	14.10	13.60	5	12,085	0.04%
2019/10/09	2	14.20	1	14.00	14.30	1	12,259	0.01%
2019/10/08	4	14.16	5	14.23	14.10	-1	12,546	-0.01%
2019/10/07	28	14.65	21	14.50	14.30	7	12,384	0.06%
2019/10/04	5	13.93	3	13.98	14.00	2	11,820	0.02%
2019/10/03	2	13.90	9	13.85	13.70	-7	11,663	-0.06%
2019/10/02	13	13.61	14	13.64	14.00	-1	11,503	-0.01%
2019/10/01	8	13.99	1	13.85	13.50	7	11,294	0.06%
2019/09/27	1	13.60	5	13.71	13.45	-4	11,058	-0.04%
2019/09/26	16	14.22	33	14.43	14.25	-17	10,717	-0.16%
2019/09/25	16	14.29	18	14.31	14.50	-2	10,322	-0.02%
2019/09/24	83	14.66	59	14.84	14.30	24	9,829	0.24%
2019/09/23	30	13.37	5	13.49	14.00	25	8,719	0.29%
2019/09/20	27	12.33	29.5	12.48	12.85	-2.5	7,590	-0.03%
2019/09/19	0	0.00	1	11.45	11.70	-1	6,828	-0.01%
2019/09/18	0	0.00	1	11.30	11.20	-1	6,718	-0.01%
2019/09/17	1	11.35	0	0.00	11.25	1	6,714	0.01%
2019/09/16	3	11.40	1	11.35	11.25	2	6,689	0.03%
2019/09/12	3	11.50	0	0.00	11.40	3	6,679	0.04%
2019/09/11	0	0.00	4	11.35	11.35	-4	6,622	-0.06%
2019/09/10	0	0.00	2	11.40	11.35	-2	6,614	-0.03%
2019/09/06	0	0.00	1	11.60	11.70	-1	6,571	-0.02%
2019/09/05	4	12.01	3	11.92	11.75	1	6,568	0.02%
2019/09/04	0	0.00	6	11.65	11.90	-6	6,586	-0.09%
2019/09/03	3	11.70	1	11.50	11.45	2	6,510	0.03%
2019/09/02	0	0.00	54	11.60	11.60	-54	6,438	-0.84%
2019/08/30	32	11.75	36	11.56	11.55	-4	6,404	-0.06%
2019/08/29	59	11.75	3	11.90	11.70	56	6,326	0.89%
2019/08/28	1	11.55	2	11.75	11.55	-1	5,999	-0.02%
2019/08/27	3	11.47	4	11.66	11.45	-1	5,865	-0.02%
2019/08/26	1	11.50	5	11.55	11.35	-4	5,777	-0.07%
2019/08/23	5	11.60	0	0.00	11.50	5	5,731	0.09%
2019/08/22	5	11.47	0	0.00	11.40	5	5,660	0.09%
2019/08/21	9	11.66	9	11.81	11.65	0	5,538	0.00%
2019/08/20	1	11.40	0	0.00	11.45	1	5,295	0.02%
2019/08/19	5	11.58	7	11.70	11.55	-2	5,280	-0.04%
2019/08/16	1	11.30	1	11.40	11.30	0	5,185	0.00%
2019/08/14	10	11.40	6	11.50	11.30	4	5,099	0.08%
2019/08/13	1	11.50	0	0.00	11.30	1	4,980	0.02%
2019/08/12	4	11.95	8	11.60	11.80	-4	4,881	-0.08%
2019/08/07	6	10.43	6	10.52	10.05	0	4,580	0.00%
2019/08/06	3	10.04	0	0.00	10.50	3	4,524	0.07%
2019/08/02	7	11.02	3	11.23	10.90	4	4,487	0.09%
2019/07/31	3	11.38	0	0.00	11.30	3	4,394	0.07%
2019/07/30	3	11.33	10	11.19	11.05	-7	4,383	-0.16%
2019/07/29	3	11.62	6	11.63	11.50	-3	4,347	-0.07%
2019/07/26	12	11.93	9	12.32	11.65	3	4,311	0.07%
2019/07/25	4	12.03	4	11.98	12.10	0	4,237	0.00%
2019/07/24	7	11.82	7	11.74	11.90	0	4,191	0.00%
2019/07/23	6	12.05	9	12.04	11.75	-3	4,095	-0.07%
2019/07/22	6	12.64	1	12.90	12.20	5	3,954	0.13%
2019/07/19	6	12.31	14	12.43	12.50	-8	3,741	-0.21%
2019/07/18	18	12.24	25	12.15	11.90	-7	3,469	-0.20%
2019/07/17	18	11.13	14	11.40	11.70	4	2,972	0.13%
2019/07/16	6.5	11.04	7	11.19	11.20	-0.5	2,851	-0.02%
2019/07/15	64	10.56	64	10.56	11.10	0	2,618	0.00%
2019/07/12	10	9.79	4	10.11	10.20	6	2,193	0.27%
2019/07/11	5	9.30	5	9.30	9.30	0	1,790	0.00%
2019/07/09	0	0.00	12	9.17	9.17	-12	1,788	-0.67%
2019/07/05	4	9.52	0	0.00	9.53	4	1,774	0.23%
2019/07/04	9	9.40	1	9.46	9.69	8	1,754	0.46%
2019/07/02	1	9.48	2	9.52	9.53	-1	1,733	-0.06%
2019/07/01	1	9.42	0	0.00	9.41	1	1,744	0.06%
2019/06/19	0.4	9.70	0	0.00	9.70	0.4	2,240	0.02%
2019/06/18	1	9.63	0	0.00	9.58	1	2,230	0.04%
2019/06/13	2	9.56	0	0.00	9.53	2	2,158	0.09%
2019/06/12	3	10.01	1	10.05	9.91	2	2,123	0.09%
2019/06/06	0	0.00	1	9.29	9.33	-1	1,901	-0.05%
2019/06/05	0	0.00	1	9.30	9.24	-1	1,899	-0.05%
2019/06/04	2	9.36	2	9.22	9.21	0	1,897	0.00%
2019/05/29	0	0.00	2	9.29	9.30	-2	1,908	-0.10%
2019/05/28	0	0.00	2	9.33	9.31	-2	1,906	-0.10%
2019/05/24	2	9.39	0	0.00	9.38	2	1,913	0.10%
2019/05/21	1	8.90	0	0.00	8.90	1	2,011	0.05%
2019/05/16	4	9.30	0	0.00	9.30	4	2,089	0.19%
2019/05/13	1	9.31	1	9.37	9.16	0	2,069	0.00%
2019/05/10	4	9.58	0	0.00	9.46	4	2,047	0.20%
2019/05/07	6	10.30	0	0.00	10.20	6	1,984	0.30%
2019/05/06	4	10.11	0	0.00	10.05	4	1,955	0.20%
2019/05/03	3	10.58	6	10.60	10.55	-3	1,912	-0.16%
2019/05/02	8	10.29	12	10.48	10.50	-4	1,889	-0.21%
2019/04/30	2	10.80	140	10.80	10.80	-138	1,762	-7.83%	大賣/鉅額交易
2019/04/29	2	12.00	0	0.00	12.00	2	1,723	0.12%
2019/04/22	2	12.50	0	0.00	12.50	2	1,691	0.12%
2019/04/16	0	0.00	1	13.10	13.15	-1	1,651	-0.06%
2019/04/11	3	13.15	0	0.00	13.00	3	1,851	0.16%
2019/04/08	0	0.00	100	13.45	13.50	-100	1,825	-5.48%
2019/04/02	3	13.35	0	0.00	13.35	3	1,783	0.17%
2019/04/01	1	13.50	40	13.50	13.35	-39	1,765	-2.21%
2019/03/29	1	13.55	0	0.00	13.55	1	1,741	0.06%
2019/03/28	6	13.53	15	13.67	13.55	-9	1,703	-0.53%
2019/03/27	50	13.80	6	13.84	13.95	44	1,625	2.71%
2019/03/26	3	13.62	1	13.65	13.50	2	1,579	0.13%
2019/03/25	8	13.95	5	14.15	13.65	3	1,506	0.20%
2019/03/22	6	13.79	58	13.88	13.90	-52	1,391	-3.74%
2019/03/19	10	12.85	0	0.00	12.85	10	1,266	0.79%
2019/03/15	23	12.55	0	0.00	12.40	23	1,271	1.81%
2019/03/14	20	12.50	2	12.55	12.45	18	1,267	1.42%
2019/03/13	47	12.56	0	0.00	12.50	47	1,323	3.55%
2019/02/27	0	0.00	8	12.50	12.50	-8	1,357	-0.59%
2019/02/25	0	0.00	11	12.70	12.70	-11	1,347	-0.82%
2019/02/22	26	12.96	0	0.00	12.90	26	1,320	1.97%
2019/02/20	0	0.00	2	12.48	12.35	-2	1,207	-0.17%
2019/02/19	29	12.54	32	12.82	12.60	-3	1,182	-0.25%
2019/02/18	1	11.85	0	0.00	11.90	1	1,063	0.09%
2019/02/15	70	11.99	70	11.61	11.65	0	1,069	0.00%
2019/02/14	10	11.88	0	0.00	11.85	10	1,094	0.91%
2019/01/24	5	11.65	0	0.00	11.50	5	1,083	0.46%
2019/01/21	1	11.80	0	0.00	11.75	1	1,089	0.09%
2019/01/10	0	0.00	2	11.85	11.80	-2	1,104	-0.18%
2019/01/08	0	11.85	0	0.00	11.75	0	1,115	0.00%
2019/01/04	2	11.80	0	0.00	11.70	2	1,128	0.18%
2019/01/03	0	0.00	1	11.50	11.40	-1	914	-0.11%
2019/01/02	1	11.50	0	0.00	11.60	1	913	0.11%
2018/12/11	0	0.00	2	12.15	12.10	-2	775	-0.26%
2018/12/03	2	11.85	0	0.00	11.65	2	673	0.30%
2018/11/29	3	12.00	1	12.10	11.55	2	661	0.30%
2018/11/28	1	11.60	0	0.00	11.65	1	621	0.16%
2018/11/15	0	0.00	1	10.35	10.35	-1	573	-0.17%
2018/11/14	1	10.25	0	0.00	10.50	1	567	0.18%
2018/10/31	0	0.00	2	9.18	9.24	-2	566	-0.35%
2018/10/11	0	0.00	1	10.85	10.75	-1	581	-0.17%
2018/09/20	0	0.00	15	12.35	12.25	-15	863	-1.74%
2018/09/19	0	0.00	5	12.45	12.35	-5	889	-0.56%
2018/09/17	2	12.05	0	0.00	12.00	2	1,193	0.17%
2018/09/13	20	11.70	0	0.00	11.80	20	1,263	1.58%
2018/09/12	1	11.90	0	0.00	11.65	1	1,302	0.08%
2018/09/10	5	12.20	0	0.00	11.70	5	1,395	0.36%
2018/09/07	0	0.00	9	12.55	12.50	-9	1,391	-0.65%
2018/08/22	3	13.25	0	0.00	13.20	3	1,821	0.16%
2018/08/15	0	0.00	1	13.10	13.30	-1	1,904	-0.05%
2018/08/14	31	13.17	0	0.00	13.25	31	1,930	1.61%
2018/08/13	113	13.83	9	13.85	13.55	104	1,937	5.37%	大買/鉅額交易
2018/08/10	7	14.60	0	0.00	14.15	7	1,923	0.36%
2018/08/09	0	0.00	3	14.45	14.60	-3	1,924	-0.16%
2018/08/02	3	14.10	0	0.00	14.00	3	1,934	0.16%
2018/07/25	1	14.00	0	0.00	14.05	1	1,960	0.05%
2018/07/24	2	14.00	0	0.00	14.00	2	1,971	0.10%
2018/07/19	2	14.30	0	0.00	14.20	2	1,978	0.10%
2018/07/17	3	14.45	0	0.00	14.50	3	1,950	0.15%
2018/07/12	0.1	14.85	0	0.00	14.70	0.1	1,939	0.01%
2018/07/05	0	0.00	1	15.30	15.10	-1	1,923	-0.05%
2018/07/02	2	16.00	7	16.49	16.45	-5	1,871	-0.27%
2018/06/29	0	0.00	4	16.05	16.00	-4	1,812	-0.22%
2018/06/28	1	16.45	0	0.00	16.05	1	1,804	0.06%
2018/06/27	1	17.10	0	0.00	16.40	1	1,795	0.06%
2018/06/25	0	0.00	1	15.75	15.70	-1	1,550	-0.06%
2018/06/11	0	0.00	5	16.05	16.10	-5	1,408	-0.35%
2018/06/06	2	15.65	7	15.79	15.70	-5	1,356	-0.37%
2018/06/05	0	0.00	1	15.00	14.90	-1	1,289	-0.08%
2018/06/04	0	0.00	2	14.85	15.05	-2	1,320	-0.15%
2018/05/23	0	0.00	2	14.55	14.65	-2	1,264	-0.16%
2018/05/14	0	0.00	1	14.10	14.25	-1	1,369	-0.07%
2018/05/10	1	14.30	1	14.15	14.10	0	1,405	0.00%
2018/05/04	1	13.80	0	0.00	13.75	1	1,584	0.06%
2018/04/26	0	0.00	1	13.50	13.35	-1	2,098	-0.05%
2018/04/25	1	13.50	0	0.00	13.60	1	2,125	0.05%
2018/04/18	1	14.60	0	0.00	14.50	1	2,425	0.04%
2018/04/13	1	14.70	0	0.00	14.70	1	2,448	0.04%
2018/04/12	4	14.48	0	0.00	14.50	4	2,460	0.16%
2018/04/10	5	14.80	0	0.00	14.60	5	2,514	0.20%
2018/04/09	2	14.60	5	15.10	14.70	-3	2,514	-0.12%
2018/04/02	0	0.00	3	15.10	15.05	-3	2,535	-0.12%
2018/03/31	2	15.20	0	0.00	15.20	2	2,544	0.08%
2018/03/30	5	15.20	10	15.25	15.30	-5	2,551	-0.20%
2018/03/29	0	0.00	3	15.30	15.25	-3	2,546	-0.12%
2018/03/23	3	15.45	0	0.00	15.50	3	2,535	0.12%
2018/03/22	6	15.95	0	0.00	15.95	6	2,643	0.23%
2018/03/19	4	16.06	2	16.05	16.05	2	2,722	0.07%
2018/03/16	3	16.17	0	0.00	16.05	3	2,714	0.11%
2018/03/13	10	16.60	0	0.00	16.50	10	2,736	0.37%
2018/03/12	0	0.00	1	16.60	16.50	-1	2,734	-0.04%
2018/03/09	5	17.47	2	17.54	17.00	3	2,732	0.11%
2018/02/22	0	0.00	8	16.61	16.50	-8	3,188	-0.25%
2018/02/12	3	15.40	0	0.00	15.60	3	3,391	0.09%
2018/02/08	5	15.76	0	0.00	15.80	5	3,431	0.15%
2018/02/05	0	0.00	1	17.15	17.45	-1	3,626	-0.03%
2018/01/30	3	18.35	0	0.00	18.25	3	4,157	0.07%
2018/01/29	0	0.00	4	18.50	18.50	-4	4,104	-0.10%
2018/01/26	3	19.05	0	0.00	19.05	3	4,072	0.07%
2018/01/25	0	0.00	8	19.46	19.15	-8	4,038	-0.20%
2018/01/23	1	18.55	0	0.00	18.25	1	3,852	0.03%
2018/01/22	0	0.00	4	18.30	18.35	-4	3,878	-0.10%
2018/01/19	1	18.20	4	17.93	18.20	-3	4,186	-0.07%
2018/01/18	5	18.50	0	0.00	18.20	5	4,325	0.12%
2018/01/17	10	18.20	15	17.78	18.05	-5	4,223	-0.12%
2018/01/16	0	0.00	5	16.65	16.85	-5	4,138	-0.12%
2018/01/11	0	0.00	3	16.50	16.50	-3	4,227	-0.07%
2018/01/10	3	16.60	0	0.00	16.45	3	4,256	0.07%
2018/01/04	0	0.00	3	17.45	17.50	-3	4,645	-0.06%