揚智 (3041)-永豐金-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
20.70
漲跌
▼2.00
漲幅
-8.81%
成交量
7,648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－永豐金-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

永豐金-新莊券商分點個股進出
永豐金-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
2024/05/09	11	20.50	2	20.50	20.70	9	7,726	0.12%
2024/05/07	3	23.00	0	0.00	22.40	3	7,832	0.04%
2024/05/06	0	23.10	4	22.70	22.80	-4	7,854	-0.05%
2024/05/03	0	0.00	1	23.10	23.00	-1	7,895	-0.01%
2024/05/02	1	22.70	0	0.00	23.35	1	7,937	0.01%
2024/04/26	0	0.00	1	22.10	21.90	-1	8,044	-0.01%
2024/04/22	1	21.50	1	21.20	20.80	0	8,268	0.00%
2024/04/19	1	21.40	0	0.00	21.90	1	8,304	0.01%
2024/04/18	0	0.00	2	22.50	22.50	-2	8,345	-0.02%
2024/04/17	5	22.43	0	0.00	22.85	5	8,389	0.06%
2024/04/15	1	22.40	0	0.00	22.60	1	8,499	0.01%
2024/04/10	1	23.75	0	0.00	23.70	1	8,640	0.01%
2024/03/25	1	24.80	1	24.65	24.25	0	9,530	0.00%
2024/03/22	27	24.66	1	24.05	24.50	26	9,580	0.27%
2024/03/21	5	24.22	17	24.29	25.00	-12	9,671	-0.12%
2024/03/20	11	22.67	18	22.15	23.35	-7	9,864	-0.07%
2024/03/19	16	21.23	10	21.16	21.25	6	9,797	0.06%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	6	27.18	0	0.00	27.20	6	10,309	0.06%
2024/03/11	4	28.83	0	0.00	28.60	4	12,085	0.03%
2024/03/08	0	0.00	5.4	28.60	28.55	-5.4	12,203	-0.04%
2024/03/07	4	29.40	2	29.35	29.25	2	12,354	0.02%
2024/03/06	1.1	30.26	0	0.00	30.00	1.1	13,096	0.01%
2024/03/05	4.3	31.24	19	30.84	30.40	-14.8	13,174	-0.11%
2024/03/04	1	31.85	13	31.97	31.45	-12	13,213	-0.09%
2024/03/01	19.3	31.81	0	0.00	31.35	19.3	13,341	0.14%
2024/02/29	3.2	31.25	1	31.35	31.20	2.2	13,444	0.02%
2024/02/27	14.3	31.55	8	31.16	31.40	6.3	13,667	0.05%
2024/02/26	10.3	31.68	4	32.20	32.10	6.3	14,115	0.04%
2024/02/23	35	32.35	20.7	32.97	31.45	14.4	15,061	0.10%
2024/02/22	9	32.54	10	32.72	32.25	-1	15,866	-0.01%
2024/02/21	61.4	31.96	864	31.80	31.45	-802.6	15,756	-5.09%	大賣/鉅額交易
2024/02/20	834.2	32.28	33	32.54	32.00	801.2	17,219	4.65%	大買/鉅額交易
2024/02/19	4	29.08	18	29.77	31.25	-14	16,445	-0.09%
2024/02/16	3	27.05	15	27.84	28.45	-12	16,329	-0.07%
2024/02/15	1	26.35	1	26.55	25.90	0	16,337	0.00%
2024/02/05	14.1	26.95	3	27.05	26.15	11.1	16,428	0.07%
2024/02/02	29	27.55	30	27.55	27.70	-1	16,637	-0.01%
2024/02/01	21	26.79	21	26.96	27.40	0	16,723	0.00%
2024/01/31	2	26.80	1	26.50	26.35	1	16,598	0.01%
2024/01/29	1	26.45	15	26.47	26.45	-14	16,548	-0.08%
2024/01/23	8	27.98	1	28.40	27.80	7	16,617	0.04%
2024/01/22	10	27.60	2	27.50	27.45	8	16,603	0.05%
2024/01/19	0	0.00	1	27.55	27.20	-1	16,656	-0.01%
2024/01/17	0	0.00	2	27.55	27.75	-2	17,624	-0.01%
2024/01/16	2	28.10	0	0.00	28.20	2	18,543	0.01%
2024/01/15	5	28.74	0	0.00	28.75	5	19,054	0.03%
2024/01/11	2	28.10	9	27.86	27.95	-7	20,113	-0.03%
2024/01/10	0	0.00	1	28.00	28.00	-1	20,314	0.00%
2024/01/08	6	29.85	0	0.00	29.10	6	20,190	0.03%
2024/01/05	0	0.00	3	29.85	29.90	-3	20,124	-0.01%
2024/01/04	11	29.86	2	30.25	29.75	9	20,056	0.04%
2024/01/03	5	30.63	0	0.00	30.60	5	19,977	0.03%
2024/01/02	1	30.80	3	30.78	30.75	-2	19,931	-0.01%
2023/12/28	3	31.77	11	31.67	31.45	-8	19,827	-0.04%
2023/12/27	12	32.38	33	32.36	32.05	-21	19,744	-0.11%
2023/12/26	20	32.16	15	32.82	31.75	5	19,591	0.03%
2023/12/25	11	32.21	12	32.49	31.15	-1	19,366	0.00%
2023/12/22	12	30.99	16	31.16	31.55	-4	19,148	-0.02%
2023/12/21	5	30.65	0	0.00	30.40	5	18,982	0.03%
2023/12/20	6	31.11	7	31.01	31.30	-1	18,904	-0.01%
2023/12/19	9	30.34	3	30.45	30.80	6	18,817	0.03%
2023/12/18	10	31.30	5	31.58	31.10	5	18,722	0.03%
2023/12/15	31	32.39	11	31.82	31.75	20	18,612	0.11%
2023/12/14	8	33.11	24	33.54	32.85	-16	18,407	-0.09%
2023/12/13	12	31.99	4	32.25	32.10	8	17,757	0.05%
2023/12/12	6	31.93	0	0.00	31.95	6	17,668	0.03%
2023/12/11	21	32.70	4	32.50	32.55	17	17,455	0.10%
2023/12/08	15	33.02	30	33.67	33.00	-15	17,233	-0.09%
2023/12/07	49	33.85	48	33.49	32.50	1	16,637	0.01%
2023/12/06	15	31.91	35	32.70	33.55	-20	15,361	-0.13%
2023/12/05	2	30.88	6	30.54	30.50	-4	14,723	-0.03%
2023/12/04	17	30.64	17	30.90	30.50	0	14,576	0.00%
2023/12/01	30.1	32.56	25.1	33.10	31.60	5	14,336	0.03%
2023/11/30	5	31.53	1	31.45	31.60	4	13,494	0.03%
2023/11/29	13	31.86	3	31.90	31.80	10	13,345	0.07%
2023/11/28	12	32.20	7	31.95	31.75	5	13,206	0.04%
2023/11/27	5	32.32	10	31.53	31.35	-5	12,953	-0.04%
2023/11/24	34	32.24	36	32.87	32.80	-2	12,690	-0.02%
2023/11/22	62	33.37	97	33.49	32.70	-35	11,733	-0.30%
2023/11/21	145.1	32.36	108	32.62	31.80	37.1	10,657	0.35%	大買/大賣/
2023/11/20	0	0.00	3	31.62	32.35	-3	9,444	-0.03%
2023/11/17	33	29.26	17	29.15	29.45	16	9,049	0.18%
2023/11/16	6	28.23	12	28.53	29.00	-6	7,214	-0.08%
2023/11/15	2	26.00	42	25.29	26.40	-40	6,533	-0.61%
2023/11/14	26	23.98	1	23.90	24.00	25	6,253	0.40%
2023/11/13	43	23.73	23	23.90	24.00	20	6,126	0.33%
2023/11/10	25	24.01	13	23.38	23.60	12	5,984	0.20%
2023/11/09	7	24.87	2	24.78	24.75	5	5,704	0.09%
2023/11/08	1	26.60	0	0.00	26.60	1	5,455	0.02%
2023/11/07	17	26.91	9	27.31	27.75	8	5,347	0.15%
2023/11/06	0.1	24.50	0	0.00	25.25	0.1	5,186	0.00%
2023/11/01	0	0.00	1	23.90	25.00	-1	5,043	-0.02%
2023/10/31	1	25.45	0	0.00	23.80	1	4,977	0.02%
2023/10/30	2	26.93	1	26.80	26.40	1	4,858	0.02%
2023/10/25	2	26.75	6	27.06	27.35	-4	4,570	-0.09%
2023/10/24	9	26.06	6	25.03	24.90	3	3,707	0.08%
2023/10/23	14	26.10	12	26.36	27.00	2	2,732	0.07%
2023/10/20	3	24.20	19.3	24.01	24.55	-16.3	2,164	-0.75%
2023/10/19	2	21.20	2	22.15	22.35	0	1,449	0.00%
2023/10/18	11	20.17	27	20.34	20.35	-16	972	-1.65%
2023/09/27	1	17.40	0	0.00	17.50	1	791	0.13%
2023/09/22	0	0.00	1	18.10	18.10	-1	803	-0.12%
2023/09/21	1	18.05	0	0.00	18.05	1	806	0.12%
2023/09/15	0	18.55	0	0.00	18.90	0	832	0.00%
2023/09/06	0	0.00	1	18.65	18.60	-1	851	-0.12%
2023/08/28	2	18.03	0	0.00	17.85	2	847	0.24%
2023/08/25	0	0.00	1	17.80	18.25	-1	839	-0.12%
2023/08/23	1	17.30	0	0.00	17.55	1	847	0.12%
2023/08/22	1	17.40	0	0.00	17.20	1	853	0.12%
2023/08/14	2	16.95	0	0.00	16.80	2	1,082	0.18%
2023/08/02	1	18.85	0	0.00	18.75	1	1,079	0.09%
2023/07/24	3	18.20	1	18.25	18.10	2	1,020	0.20%
2023/07/18	1	19.20	0	0.00	19.10	1	1,043	0.10%
2023/07/10	0	19.15	0	0.00	18.80	0	1,006	0.00%
2023/07/04	0	0.00	2	19.15	19.40	-2	1,025	-0.20%
2023/07/03	0	0.00	4	19.15	19.25	-4	1,025	-0.39%
2023/06/30	0	0.00	3	18.95	19.10	-3	1,021	-0.29%
2023/06/26	7.1	19.06	0	0.00	19.05	7.1	1,027	0.69%
2023/06/20	0.3	19.95	0	0.00	19.75	0.3	1,015	0.03%
2023/06/16	0.1	19.55	0	0.00	19.70	0.1	1,034	0.01%
2023/06/14	2	20.10	0	0.00	19.90	2	1,027	0.19%
2023/06/06	0	0.00	0.3	20.20	20.00	-0.3	1,063	-0.02%
2023/05/30	5	20.10	9	20.23	20.20	-4	1,041	-0.38%
2023/05/29	0.3	20.10	1	20.15	20.15	-0.8	1,018	-0.07%
2023/05/24	2	20.78	1	20.65	20.35	1	951	0.11%
2023/05/18	0	18.55	0	0.00	18.45	0	795	0.01%
2023/05/10	0.1	18.91	0	0.00	18.70	0.1	864	0.01%
2023/05/05	0	0.00	6	19.55	19.55	-6	992	-0.60%
2023/04/25	2	19.05	0	0.00	19.15	2	1,144	0.17%
2023/04/24	1	20.05	0	0.00	19.75	1	1,123	0.09%
2023/04/20	5	20.60	0	0.00	20.45	5	1,114	0.45%
2023/04/13	1	21.05	0	0.00	21.05	1	1,087	0.09%
2023/02/23	1	22.20	1	22.30	22.25	0	1,061	0.00%
2023/02/22	0	0.00	3	22.10	22.00	-3	1,075	-0.28%
2023/02/17	3.1	21.80	0	0.00	21.80	3.1	1,071	0.29%
2023/02/10	0	0.00	2	22.25	21.90	-2	1,088	-0.18%
2023/02/09	2	22.75	3	22.50	22.50	-1	1,077	-0.09%
2023/02/02	5	23.49	2	23.70	23.25	3	890	0.34%
2022/12/22	2	20.65	0	0.00	21.05	2	861	0.23%
2022/12/16	1	21.55	0	0.00	21.30	1	901	0.11%
2022/12/14	1	22.20	0	0.00	22.35	1	899	0.11%
2022/11/24	1	20.90	0	0.00	20.90	1	907	0.11%
2022/11/11	0	0.00	1	19.15	18.95	-1	943	-0.11%
2022/11/10	0	0.00	1	19.15	19.25	-1	948	-0.11%
2022/11/09	1	19.35	0	0.00	19.35	1	975	0.10%
2022/11/08	1	18.85	0	0.00	18.80	1	1,008	0.10%
2022/10/28	1	17.65	0	0.00	17.35	1	1,077	0.09%
2022/10/27	0.1	18.10	0	0.00	18.05	0.1	1,085	0.01%
2022/10/13	3	17.60	0	0.00	16.95	3	1,318	0.23%
2022/09/21	2	21.75	0	0.00	21.75	2	1,630	0.12%
2022/09/06	2	22.90	0	0.00	23.00	2	1,685	0.12%
2022/08/26	3	25.75	0	0.00	25.65	3	1,690	0.18%
2022/08/25	4	26.05	0	0.00	25.80	4	1,683	0.24%
2022/08/24	0	0.00	9	25.10	25.05	-9	1,649	-0.55%
2022/08/17	0	0.00	1	25.50	25.60	-1	1,651	-0.06%
2022/08/12	1	25.25	0	0.00	25.05	1	1,598	0.06%
2022/08/11	0	0.00	1	24.60	24.40	-1	1,580	-0.06%
2022/08/08	2	24.58	2	24.50	24.60	0	1,641	0.00%
2022/08/05	2	24.20	0	0.00	24.35	2	1,640	0.12%
2022/08/04	1	23.65	1	23.50	23.55	0	1,645	0.00%
2022/08/02	2	23.80	0	0.00	23.80	2	1,662	0.12%
2022/08/01	0	24.55	0	0.00	24.55	0	1,664	0.00%
2022/07/29	0	0.00	2	24.55	24.50	-2	1,674	-0.12%
2022/07/28	3	24.58	0	0.00	24.50	3	1,707	0.18%
2022/07/18	2	26.25	2	25.45	24.95	0	1,672	0.00%
2022/07/13	0	0.00	1	23.00	22.65	-1	1,484	-0.07%
2022/06/30	1	23.55	0	0.00	22.95	1	1,592	0.06%
2022/06/27	0	0.00	9	25.40	25.40	-9	1,677	-0.54%
2022/06/20	0	0.00	0	25.20	24.30	0	2,094	0.00%
2022/06/10	0	28.59	0	0.00	28.35	0	2,424	0.00%
2022/06/08	0	0.00	1	29.50	29.30	-1	2,481	-0.04%
2022/06/06	0	29.20	0	0.00	28.90	0	2,540	0.00%
2022/06/01	2	29.55	0	0.00	29.10	2	2,627	0.08%
2022/05/31	0	0.00	0	29.35	29.25	0	2,655	0.00%
2022/05/27	1	28.75	0	0.00	28.60	1	2,715	0.04%
2022/05/25	2	29.35	1	29.50	29.45	1	2,803	0.04%
2022/05/20	0	0.00	0	29.45	29.35	0	2,968	0.00%
2022/05/19	0	0.00	0	29.05	29.45	0	3,016	0.00%
2022/05/17	0	0.00	0.1	28.80	29.30	-0.1	3,199	0.00%
2022/05/06	0	0.00	0	28.45	27.95	0	4,680	0.00%
2022/05/05	0	0.00	0.3	28.44	28.30	-0.3	4,757	-0.01%
2022/04/27	0.1	25.20	1	26.00	26.00	-0.9	5,861	-0.02%
2022/04/26	1	27.05	0	0.00	26.80	1	5,869	0.02%
2022/04/25	2	26.85	0.1	27.55	27.00	1.9	5,982	0.03%
2022/04/21	0	0.00	2	29.65	29.55	-2	6,135	-0.03%
2022/04/19	3	30.10	0	0.00	29.25	3	6,376	0.05%
2022/04/11	1	31.15	0	0.00	31.05	1	8,090	0.01%
2022/04/08	0	0.00	1	32.35	32.90	-1	8,425	-0.01%
2022/04/07	1	32.85	0	0.00	32.00	1	8,957	0.01%
2022/04/06	1	32.90	0	0.00	33.15	1	10,620	0.01%
2022/03/30	1	34.25	1	34.65	34.05	0	13,834	0.00%
2022/03/29	5	33.93	0	0.00	33.50	5	14,102	0.04%
2022/03/24	0	0.00	10	34.70	34.60	-10	16,371	-0.06%
2022/03/23	2	35.00	3	34.47	34.95	-1	16,647	-0.01%
2022/03/21	31	34.44	31	33.77	33.70	0	16,884	0.00%
2022/03/18	7	33.40	8	33.71	34.10	-1	16,919	-0.01%
2022/03/10	15	32.28	16	32.44	32.70	-1	17,224	-0.01%
2022/03/09	1	31.25	0	0.00	31.55	1	17,392	0.01%
2022/03/08	0	0.00	1	30.85	30.20	-1	17,524	-0.01%
2022/03/07	0	0.00	5	30.85	31.00	-5	17,583	-0.03%
2022/03/04	5	33.40	6	32.66	32.55	-1	17,651	-0.01%
2022/03/03	1	33.20	4	33.14	32.95	-3	17,787	-0.02%
2022/03/02	3	32.73	0	0.00	33.15	3	17,964	0.02%
2022/03/01	1	33.20	1	32.90	33.20	0	18,097	0.00%
2022/02/25	1	31.55	0	0.00	31.60	1	18,323	0.01%
2022/02/24	0	0.00	2	31.80	30.75	-2	18,735	-0.01%
2022/02/23	3	32.75	3	32.67	32.75	0	19,058	0.00%
2022/02/22	5	33.08	4	32.45	32.30	1	19,718	0.01%
2022/02/21	15	33.58	0	0.00	33.55	15	21,091	0.07%
2022/02/18	17	34.12	16	34.30	34.05	1	22,449	0.00%
2022/02/17	7	34.51	0	0.00	33.75	7	23,092	0.03%
2022/02/16	5	34.99	11	35.02	35.00	-6	23,287	-0.03%
2022/02/15	24	35.15	11	35.02	34.90	13	23,019	0.06%
2022/02/14	1	39.35	0	0.00	38.75	1	22,629	0.00%
2022/02/11	11	39.14	70	39.47	39.80	-59	22,499	-0.26%
2022/02/10	12	38.31	9	38.92	38.40	3	22,273	0.01%
2022/02/09	8	38.12	7	38.57	38.80	1	22,115	0.00%
2022/02/08	2	37.05	0	0.00	37.30	2	21,923	0.01%
2022/02/07	45	35.41	46	35.72	36.05	-1	21,854	0.00%
2022/01/26	11	34.83	0	0.00	34.70	11	21,781	0.05%
2022/01/25	30	36.20	30	35.48	35.50	0	21,700	0.00%
2022/01/24	7	36.13	4	36.93	36.30	3	21,606	0.01%
2022/01/21	1	39.30	8	39.13	37.80	-7	21,502	-0.03%
2022/01/20	10	40.12	9	38.93	40.35	1	21,161	0.00%
2022/01/19	0	0.00	2	37.65	37.85	-2	20,752	-0.01%
2022/01/18	1	37.45	1	37.80	37.20	0	20,681	0.00%
2022/01/17	7	36.74	7	37.32	37.30	0	20,552	0.00%
2022/01/14	2	36.25	3.2	36.26	35.95	-1.2	20,443	-0.01%
2022/01/13	2	36.83	9	36.80	37.10	-7	20,335	-0.03%
2022/01/12	29	37.63	28	37.68	37.45	1	20,214	0.00%
2022/01/11	41	38.94	38	37.94	37.55	3	20,073	0.01%
2022/01/10	15	37.92	7	38.16	38.45	8	19,660	0.04%
2022/01/07	8	37.94	7	38.56	37.35	1	19,465	0.01%
2022/01/06	5	38.55	38	39.64	39.50	-33	19,166	-0.17%
2022/01/05	43	40.09	32	39.66	39.50	11	18,951	0.06%
2022/01/04	7.2	41.19	17	41.28	40.25	-9.8	18,610	-0.05%
2022/01/03	27	41.98	58	41.62	41.15	-31	18,251	-0.17%
2021/12/30	13	41.80	4	41.70	41.95	9	17,911	0.05%
2021/12/29	68	42.62	66.6	42.58	42.10	1.4	17,373	0.01%
2021/12/28	85	41.61	64	40.89	40.50	21	15,699	0.13%
2021/12/27	12	41.59	20	42.19	42.70	-8	14,005	-0.06%
2021/12/24	35	39.70	43	39.04	38.85	-8	13,294	-0.06%
2021/12/23	12	38.67	17	38.28	37.80	-5	12,482	-0.04%
2021/12/22	43	38.71	46	38.27	38.50	-3	12,182	-0.02%
2021/12/21	59	37.97	65	37.70	38.45	-6	11,477	-0.05%
2021/12/20	28	36.03	17	36.66	36.05	11	10,414	0.11%
2021/12/17	5	34.00	1	35.15	33.65	4	9,733	0.04%
2021/12/16	13	34.78	0	0.00	36.05	13	9,412	0.14%
2021/12/15	0	0.00	1	32.65	32.80	-1	9,053	-0.01%
2021/12/14	3	32.20	0	0.00	32.30	3	9,050	0.03%
2021/12/13	0	0.00	6	33.96	34.20	-6	8,968	-0.07%
2021/12/10	1	33.40	3	33.50	33.30	-2	8,917	-0.02%
2021/12/09	5	34.70	1	34.45	34.50	4	8,842	0.05%
2021/12/08	4	33.85	3	34.10	33.95	1	8,733	0.01%
2021/12/07	1	32.60	0	0.00	32.60	1	8,647	0.01%
2021/12/06	10	33.94	0	0.00	33.40	10	8,549	0.12%
2021/12/03	9	34.98	4	35.00	34.55	5	8,465	0.06%
2021/12/02	1	33.30	5	34.88	33.55	-4	8,302	-0.05%
2021/12/01	5	33.41	0	0.00	34.80	5	8,172	0.06%
2021/11/30	0	0.00	2	34.10	33.90	-2	8,102	-0.02%
2021/11/29	0	0.00	2	32.65	33.10	-2	8,091	-0.02%
2021/11/26	0	0.00	4	34.48	32.85	-4	7,950	-0.05%
2021/11/25	0	0.00	15	35.75	34.80	-15	7,753	-0.19%
2021/11/24	2	35.33	6	35.92	35.90	-4	7,591	-0.05%
2021/11/23	27	36.21	3	36.90	34.95	24	7,330	0.33%
2021/11/22	8	39.02	109	39.23	38.80	-101	6,895	-1.46%	大賣/
2021/11/19	110	38.97	36	38.18	39.20	74	6,507	1.14%	大買/
2021/11/18	71	38.88	35	38.98	38.50	36	5,837	0.62%
2021/11/17	27	35.91	17	37.05	37.60	10	4,400	0.23%
2021/11/16	15	34.07	12	34.20	34.20	3	3,005	0.10%
2021/11/15	5	29.60	9	30.55	31.10	-4	2,274	-0.18%
2021/11/12	4	29.00	0	0.00	28.75	4	1,980	0.20%
2021/11/11	0	0.00	5	28.65	28.60	-5	2,165	-0.23%
2021/11/10	0	0.00	1	28.75	29.45	-1	2,166	-0.05%
2021/11/09	0	0.00	5	28.30	28.00	-5	2,124	-0.24%
2021/11/01	2	28.05	0	0.00	28.00	2	2,317	0.09%
2021/10/29	0	0.00	1	27.95	28.45	-1	2,317	-0.04%
2021/10/28	10	27.40	2	27.50	27.40	8	2,345	0.34%
2021/10/27	0	0.00	10	26.60	27.15	-10	2,349	-0.43%
2021/10/26	0	0.00	5	27.05	26.45	-5	2,400	-0.21%
2021/10/25	3	26.35	0	0.00	26.50	3	2,419	0.12%
2021/10/22	7	26.30	0	0.00	26.40	7	2,489	0.28%
2021/10/21	0	0.00	2	26.00	25.95	-2	2,603	-0.08%
2021/10/19	0	0.00	1	25.90	25.90	-1	3,176	-0.03%
2021/10/13	2	24.80	0	0.00	24.70	2	3,973	0.05%
2021/10/04	1	24.35	0	0.00	23.50	1	5,255	0.02%
2021/10/01	0	0.00	5	24.40	24.35	-5	5,272	-0.09%
2021/09/29	1	25.80	0	0.00	25.50	1	5,263	0.02%
2021/09/28	2	26.65	0	0.00	26.50	2	5,300	0.04%
2021/09/27	3	27.10	0	0.00	27.10	3	5,290	0.06%
2021/09/17	5	27.45	1	27.60	27.35	4	5,323	0.08%
2021/09/10	0	0.00	2	29.35	30.25	-2	5,451	-0.04%
2021/09/08	5	29.00	0	0.00	28.35	5	5,440	0.09%
2021/09/07	0	0.00	1	29.00	28.90	-1	5,441	-0.02%
2021/09/06	0	0.00	2	30.65	29.10	-2	5,416	-0.04%
2021/09/03	3	30.37	0	0.00	30.25	3	5,398	0.06%
2021/09/02	0	0.00	3	30.60	30.15	-3	5,393	-0.06%
2021/08/26	2	28.80	0	0.00	29.00	2	5,391	0.04%
2021/08/17	13	26.55	13	27.75	26.55	0	5,404	0.00%
2021/08/12	0	0.00	15	28.95	29.35	-15	5,205	-0.29%
2021/08/11	5	28.46	0	0.00	28.30	5	5,234	0.10%
2021/08/09	4	29.70	1	30.05	29.60	3	5,237	0.06%
2021/08/06	8	30.68	1	30.85	30.65	7	5,251	0.13%
2021/08/05	0	0.00	10	31.07	30.50	-10	5,237	-0.19%
2021/08/04	2	30.40	0	0.00	30.40	2	5,317	0.04%
2021/08/03	2	31.10	9	30.85	30.70	-7	5,392	-0.13%
2021/08/02	6	29.72	0	0.00	29.70	6	5,327	0.11%
2021/07/27	18	31.29	35	30.60	30.40	-17	5,510	-0.31%
2021/07/26	27	32.66	16	32.02	31.95	11	5,751	0.19%
2021/07/23	15	31.71	13	32.63	32.75	2	5,687	0.04%
2021/07/22	105	31.89	111	30.24	32.15	-6	5,445	-0.11%	大買/大賣/
2021/07/21	27	29.82	23	30.08	29.85	4	5,087	0.08%
2021/07/20	1	28.60	0	0.00	28.60	1	4,914	0.02%
2021/07/19	2	29.10	0	0.00	29.00	2	4,937	0.04%
2021/07/16	102	29.59	99	29.03	29.55	3	4,978	0.06%	大買/
2021/07/15	18	31.37	33	32.10	29.75	-15	5,020	-0.30%
2021/07/14	0	0.00	21	28.62	31.00	-21	4,303	-0.49%
2021/07/12	25	29.52	5	29.89	30.00	20	4,084	0.49%
2021/07/09	0	0.00	1	28.35	28.40	-1	3,924	-0.03%
2021/07/08	1	28.00	0.6	28.00	28.15	0.4	3,980	0.01%
2021/07/06	0	0.00	6	27.95	27.95	-6	4,063	-0.15%
2021/06/25	7	28.20	0	0.00	28.00	7	4,653	0.15%
2021/06/24	4	28.20	2	28.28	28.50	2	4,636	0.04%
2021/06/23	0	0.00	2	27.20	27.70	-2	4,510	-0.04%
2021/06/22	0	0.00	10	26.15	26.25	-10	4,483	-0.22%
2021/06/21	1	26.55	0	0.00	26.20	1	4,503	0.02%
2021/06/18	1	27.25	0	0.00	27.10	1	4,538	0.02%
2021/06/17	0	0.00	2	27.35	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	27.40	1	27.75	27.30	0	4,847	0.00%
2021/06/10	2	27.23	2	27.55	27.55	0	5,292	0.00%
2021/06/07	0	0.00	1	26.40	26.40	-1	5,427	-0.02%
2021/06/04	1	26.85	0	0.00	26.30	1	5,450	0.02%
2021/06/03	0	0.00	10	27.00	27.20	-10	5,382	-0.19%
2021/05/28	0	0.00	0.4	26.05	26.05	-0.4	5,667	-0.01%
2021/05/27	5	25.30	0	0.00	25.65	5	5,669	0.09%
2021/05/26	1	25.55	1	25.55	25.45	0	5,678	0.00%
2021/05/21	0	0.00	11	23.86	24.05	-11	5,712	-0.19%
2021/05/20	3	23.53	4	23.60	23.30	-1	5,729	-0.02%
2021/05/19	10	23.83	3	23.55	23.95	7	5,765	0.12%
2021/05/18	5	22.45	2	22.60	22.65	3	5,860	0.05%
2021/05/17	0	0.00	0	21.20	20.60	0	5,872	0.00%
2021/05/14	2	23.50	0	0.00	22.85	2	5,832	0.03%
2021/05/12	5	23.00	6	23.50	22.95	-1	5,759	-0.02%
2021/05/11	1	26.30	4	26.08	25.50	-3	5,694	-0.05%
2021/05/10	0	0.00	2	27.80	27.75	-2	5,618	-0.04%
2021/05/07	1	27.75	18	28.51	28.70	-17	5,622	-0.30%
2021/05/06	4	28.36	1	28.20	27.60	3	5,592	0.05%
2021/05/04	17	29.25	3	29.30	28.95	14	5,481	0.26%
2021/05/03	13	32.20	2	34.35	31.50	11	5,347	0.21%
2021/04/29	3	34.10	16	34.85	35.00	-13	5,012	-0.26%
2021/04/28	4	32.11	9	32.16	31.85	-5	4,911	-0.10%
2021/04/27	4	31.89	3	32.35	31.35	1	4,868	0.02%
2021/04/26	7	32.03	4	31.65	31.50	3	4,819	0.06%
2021/04/23	10	31.89	13	30.80	31.45	-3	4,781	-0.06%
2021/04/22	13	30.57	26	31.34	30.20	-13	4,736	-0.27%
2021/04/21	2	31.55	2	31.70	31.75	0	4,716	0.00%
2021/04/20	3	31.10	3	29.95	30.85	0	4,625	0.00%
2021/04/19	1	29.85	0	0.00	30.00	1	4,658	0.02%
2021/04/16	3	30.60	0.1	30.20	30.25	2.9	4,789	0.06%
2021/04/15	2	30.40	0	0.00	30.45	2	4,835	0.04%
2021/04/14	6	29.59	7	29.86	29.75	-1	4,875	-0.02%
2021/04/13	6	31.57	5	31.25	30.65	1	4,971	0.02%
2021/04/12	3	31.58	2	31.45	31.40	1	5,074	0.02%
2021/04/09	4	31.71	40	31.64	31.45	-36	5,308	-0.68%
2021/04/08	39	32.34	2	32.50	32.50	37	5,258	0.70%
2021/04/07	10	31.67	7	31.37	31.55	3	5,053	0.06%
2021/04/06	35	31.11	6.1	30.80	30.80	28.9	4,980	0.58%
2021/04/01	0	0.00	5	30.15	30.55	-5	5,039	-0.10%
2021/03/31	1.1	30.33	18	30.30	30.25	-16.9	5,029	-0.34%
2021/03/30	0	29.60	4	29.64	29.60	-4	5,009	-0.08%
2021/03/29	7	29.72	0	0.00	29.50	7	5,081	0.14%
2021/03/25	12	30.18	5	29.86	29.40	7	5,195	0.13%
2021/03/24	5	29.95	0	0.00	29.55	5	5,198	0.10%
2021/03/23	4	29.85	15	29.90	29.80	-11	5,216	-0.21%
2021/03/22	22.1	31.00	6	30.74	30.75	16.1	5,186	0.31%
2021/03/19	1	29.35	8	29.45	30.15	-7	5,115	-0.14%
2021/03/18	0	0.00	10	30.05	29.95	-10	5,102	-0.20%
2021/03/17	5	30.05	3	30.23	29.85	2	5,176	0.04%
2021/03/16	15	31.85	17	31.58	31.05	-2	5,162	-0.04%
2021/03/15	5	30.10	15	30.53	30.65	-10	4,861	-0.21%
2021/03/09	1	26.90	0	0.00	26.75	1	5,271	0.02%
2021/03/08	10	28.00	0	0.00	27.60	10	5,408	0.18%
2021/03/05	1	28.30	14	28.57	28.50	-13	5,581	-0.23%
2021/03/04	3	28.53	2	28.70	28.60	1	5,586	0.02%
2021/03/03	0	0.00	4	28.35	27.85	-4	5,597	-0.07%
2021/03/02	3	28.72	2	28.40	28.35	1	5,806	0.02%
2021/02/25	3	27.92	0	0.00	28.40	3	6,738	0.04%
2021/02/24	3	29.67	0	0.00	28.65	3	7,997	0.04%
2021/02/23	0	0.00	1	29.00	29.00	-1	9,073	-0.01%
2021/02/19	3	29.40	5	29.15	29.15	-2	9,409	-0.02%
2021/02/18	1	29.60	1	30.10	29.95	0	9,480	0.00%
2021/02/03	0	0.00	1	26.70	26.90	-1	9,490	-0.01%
2021/02/02	1	27.05	0	0.00	26.70	1	9,535	0.01%
2021/02/01	0	0.00	20	25.14	25.95	-20	9,590	-0.21%
2021/01/29	0	0.00	10	25.93	25.65	-10	9,685	-0.10%
2021/01/27	25	27.77	20	27.20	27.40	5	9,929	0.05%
2021/01/26	1	27.40	0	0.00	27.20	1	10,009	0.01%
2021/01/21	0	0.00	1	27.00	26.90	-1	10,427	-0.01%
2021/01/19	1	28.55	0	0.00	28.30	1	11,098	0.01%
2021/01/14	0	0.00	1	29.10	29.65	-1	12,507	-0.01%
2021/01/13	1	28.75	10	28.80	28.80	-9	12,598	-0.07%
2021/01/12	22	28.94	0	0.00	28.35	22	12,580	0.17%
2021/01/11	14	29.86	4	29.59	29.10	10	12,496	0.08%
2021/01/08	5	30.35	2	30.90	30.45	3	12,341	0.02%
2021/01/07	20	30.75	0	0.00	30.60	20	12,288	0.16%
2021/01/06	10	30.40	12	32.11	30.40	-2	12,229	-0.02%
2021/01/05	2	32.40	10	32.70	32.35	-8	12,069	-0.07%
2021/01/04	3	32.55	1	32.90	33.50	2	12,059	0.02%
2020/12/31	3	32.00	0	0.00	31.30	3	11,798	0.03%
2020/12/30	5	31.00	9	30.99	31.55	-4	11,785	-0.03%
2020/12/29	1	30.60	0	0.00	30.60	1	11,705	0.01%
2020/12/28	5	32.55	0	0.00	31.45	5	11,649	0.04%
2020/12/25	0	0.00	12	31.58	31.60	-12	11,527	-0.10%
2020/12/24	0	0.00	1	31.65	31.30	-1	11,481	-0.01%
2020/12/23	10	30.60	3	31.18	31.10	7	11,414	0.06%
2020/12/22	1	31.10	6	30.95	30.00	-5	11,371	-0.04%
2020/12/21	17	30.11	12	30.33	30.50	5	11,318	0.04%
2020/12/18	9	30.41	11	30.61	30.30	-2	11,252	-0.02%
2020/12/17	5	30.50	10	30.70	30.40	-5	11,232	-0.04%
2020/12/15	10	30.30	27	30.22	30.10	-17	11,195	-0.15%
2020/12/14	31	31.50	12	30.93	31.10	19	11,158	0.17%
2020/12/11	7	30.56	10	30.95	30.75	-3	11,187	-0.03%
2020/12/10	0	0.00	41	31.95	31.80	-41	11,294	-0.36%
2020/12/09	4	32.34	4	32.26	32.25	0	11,269	0.00%
2020/12/08	5	31.50	30	32.28	32.35	-25	11,115	-0.22%
2020/12/07	12	30.38	18	30.35	30.35	-6	10,796	-0.06%
2020/12/04	1	31.00	1	30.90	30.90	0	10,693	0.00%
2020/12/03	3	31.07	1	31.35	30.70	2	10,603	0.02%
2020/12/02	37	31.46	20	31.00	31.00	17	10,529	0.16%
2020/12/01	14	31.99	10	32.20	32.30	4	10,377	0.04%
2020/11/30	13	31.41	30	30.92	30.80	-17	10,174	-0.17%
2020/11/27	45	31.43	79	31.27	31.60	-34	10,085	-0.34%
2020/11/26	50	32.27	56	31.64	31.60	-6	9,960	-0.06%
2020/11/25	10	32.05	39	32.72	32.90	-29	9,749	-0.30%
2020/11/24	66	33.26	82	33.51	32.35	-16	9,307	-0.17%
2020/11/23	101	35.03	60	35.21	34.45	41	8,807	0.47%	大買/
2020/11/20	51	33.99	93	34.28	34.25	-42	7,540	-0.56%
2020/11/19	0	0.00	11	30.40	32.05	-11	6,443	-0.17%
2020/11/18	0	0.00	0.5	29.00	29.15	-0.5	6,167	-0.01%
2020/11/17	1	28.60	1	28.60	28.85	0	6,083	0.00%
2020/11/16	0	0.00	2	28.25	28.10	-2	6,065	-0.03%
2020/11/13	2	27.65	0	0.00	27.75	2	6,086	0.03%
2020/11/12	11	28.46	4	28.60	27.65	7	6,186	0.11%
2020/11/11	2	27.20	5	27.25	27.25	-3	6,147	-0.05%
2020/11/10	2	27.90	0	0.00	27.50	2	6,138	0.03%
2020/11/09	51	28.29	50	28.30	28.30	1	6,107	0.02%
2020/11/06	40	29.16	0	0.00	28.75	40	6,048	0.66%
2020/11/05	5	28.80	2	29.00	28.75	3	6,016	0.05%
2020/11/04	18	29.31	8	29.43	28.55	10	5,975	0.17%
2020/11/03	23	28.90	14	29.05	28.90	9	5,809	0.15%
2020/11/02	4	28.25	12	28.40	28.15	-8	5,899	-0.14%
2020/10/30	12	29.60	5	28.50	28.85	7	5,835	0.12%
2020/10/29	22	29.16	23	29.41	30.25	-1	5,724	-0.02%
2020/10/28	27	30.07	41	30.64	29.60	-14	5,549	-0.25%
2020/10/27	6	28.95	5	29.18	29.00	1	4,977	0.02%
2020/10/26	22	28.53	3	28.53	29.60	19	4,874	0.39%
2020/10/23	5	27.85	8	27.97	28.15	-3	4,240	-0.07%
2020/10/22	5	26.34	7	26.04	25.60	-2	4,063	-0.05%
2020/10/21	0	0.00	5	26.50	27.20	-5	4,189	-0.12%
2020/10/20	5	24.80	5	24.93	24.75	0	4,601	0.00%
2020/10/12	6	25.13	13	24.99	24.80	-7	5,011	-0.14%
2020/10/08	5	24.25	5	24.85	24.60	0	4,909	0.00%
2020/10/07	0	0.00	10	24.00	24.30	-10	4,939	-0.20%
2020/09/29	1	23.15	1	22.60	22.65	0	5,670	0.00%
2020/09/25	20	22.83	21	22.26	22.30	-1	6,705	-0.01%
2020/09/21	3	24.80	1	25.10	24.75	2	7,592	0.03%
2020/09/17	0	0.00	1	25.15	25.15	-1	7,869	-0.01%
2020/09/16	13	25.53	5	25.25	25.10	8	8,419	0.10%
2020/09/15	11	27.48	0	0.00	26.25	11	8,361	0.13%
2020/09/09	0	0.00	1	24.80	24.70	-1	8,221	-0.01%
2020/09/07	0	0.00	2	24.75	24.20	-2	8,243	-0.02%
2020/09/03	12	25.30	0	0.00	24.70	12	8,335	0.14%
2020/09/02	0	0.00	6	25.18	25.25	-6	8,359	-0.07%
2020/09/01	0	0.00	25	24.29	24.35	-25	8,310	-0.30%
2020/08/27	1	24.55	1	24.60	24.45	0	8,356	0.00%
2020/08/26	0	0.00	1	25.20	24.85	-1	8,479	-0.01%
2020/08/25	1	24.75	0	0.00	24.75	1	8,569	0.01%
2020/08/24	0	0.00	2	24.40	24.45	-2	8,550	-0.02%
2020/08/21	0	0.00	5	24.29	24.60	-5	8,555	-0.06%
2020/08/19	10	26.05	0	0.00	26.00	10	8,427	0.12%
2020/08/18	26	26.56	4	26.29	26.20	22	8,396	0.26%
2020/08/14	5	27.05	1	27.70	27.80	4	8,243	0.05%
2020/08/13	0	0.00	20	26.95	26.85	-20	8,268	-0.24%
2020/08/12	1	26.25	31	26.32	26.90	-30	8,265	-0.36%
2020/08/11	25	26.87	30	26.44	26.80	-5	8,280	-0.06%
2020/08/10	5	27.90	0	0.00	27.90	5	8,278	0.06%
2020/08/07	3	28.15	1	28.05	28.10	2	8,298	0.02%
2020/08/06	31	30.11	26	29.66	28.65	5	8,263	0.06%
2020/08/05	0	0.00	15	28.45	28.50	-15	8,069	-0.19%
2020/08/04	12	27.94	20	28.06	27.90	-8	8,049	-0.10%
2020/08/03	6	27.94	9	28.25	28.00	-3	8,009	-0.04%
2020/07/31	5	27.80	0	0.00	27.80	5	8,004	0.06%
2020/07/30	11	28.19	0	0.00	28.30	11	8,029	0.14%
2020/07/29	2	27.13	0	0.00	27.25	2	7,957	0.03%
2020/07/28	28	28.07	3	29.05	27.40	25	7,841	0.32%
2020/07/27	36	31.55	14	31.65	30.40	22	7,617	0.29%
2020/07/24	29	31.51	24.5	31.58	32.10	4.5	7,181	0.06%
2020/07/23	21	29.06	9	29.02	29.20	12	6,628	0.18%
2020/07/22	31	30.04	2	29.90	29.60	29	6,567	0.44%
2020/07/21	0	0.00	10	29.00	29.40	-10	6,486	-0.15%
2020/07/20	0	27.40	0	0.00	27.45	0	6,394	0.00%
2020/07/17	10	28.13	0	0.00	27.40	10	6,359	0.16%
2020/07/16	10	28.48	0	0.00	28.15	10	6,363	0.16%
2020/07/15	2	28.00	0	0.00	27.50	2	6,347	0.03%
2020/07/14	20	28.44	24	28.48	27.90	-4	6,334	-0.06%
2020/07/13	10	29.25	2	27.60	29.60	8	6,287	0.13%
2020/07/10	19	29.29	30	30.46	28.95	-11	6,155	-0.18%
2020/07/09	37	32.34	35	31.91	31.40	2	6,083	0.03%
2020/07/08	40	34.14	42	33.74	33.00	-2	5,942	-0.03%
2020/07/07	86	34.03	76	34.26	34.20	10	5,589	0.18%
2020/07/06	44	30.92	83.8	31.82	32.15	-39.8	4,892	-0.81%
2020/07/03	63	28.37	64	28.96	29.25	-1	4,582	-0.02%
2020/07/02	0	0.00	1	26.60	26.60	-1	4,051	-0.02%
2020/07/01	20	23.30	7	23.93	24.20	13	3,952	0.33%
2020/06/30	6	23.13	127	22.69	22.00	-121	3,806	-3.18%	大賣/鉅額交易
2020/06/29	0	0.00	2	23.48	23.60	-2	3,652	-0.05%
2020/06/24	2	23.85	0	0.00	23.80	2	3,517	0.06%
2020/06/23	50	24.14	34	24.55	23.65	16	3,383	0.47%
2020/06/22	2	22.95	0	0.00	22.95	2	2,833	0.07%
2020/06/19	4	20.90	5	20.90	20.90	-1	2,835	-0.04%
2020/06/18	2	18.70	0	0.00	19.00	2	2,799	0.07%
2020/06/15	2	17.75	0	0.00	17.55	2	2,795	0.07%
2020/06/12	1	17.30	0	0.00	18.00	1	2,825	0.04%
2020/06/11	1	18.00	0	0.00	17.75	1	2,856	0.04%
2020/06/08	0	0.00	1	17.70	17.65	-1	3,239	-0.03%
2020/06/02	3	17.97	0	0.00	18.00	3	3,450	0.09%
2020/06/01	0	0.00	16	17.46	18.10	-16	3,347	-0.48%
2020/05/28	0	0.00	10	17.05	16.65	-10	3,311	-0.30%
2020/05/26	1	17.10	0	0.00	16.85	1	3,346	0.03%
2020/05/25	10	16.30	11	16.95	17.15	-1	3,435	-0.03%
2020/05/21	20	17.03	0	0.00	17.00	20	3,421	0.58%
2020/05/20	1	17.15	30	17.25	17.05	-29	3,413	-0.85%
2020/05/19	12	16.58	0	0.00	17.00	12	3,382	0.35%
2020/05/18	21	16.80	0	0.00	16.80	21	3,366	0.62%
2020/05/15	30	16.43	39	17.00	17.05	-9	3,320	-0.27%
2020/05/13	0	0.00	31	16.85	17.05	-31	3,205	-0.97%
2020/05/12	30	16.40	0	0.00	16.20	30	3,189	0.94%
2020/05/11	3	16.75	0	0.00	16.65	3	3,177	0.09%
2020/05/07	25	16.41	25	16.81	16.85	0	3,161	0.00%
2020/05/05	0	0.00	6	15.82	15.85	-6	3,111	-0.19%
2020/05/04	5	15.45	0	0.00	15.50	5	3,150	0.16%
2020/04/30	0	0.00	18	15.48	15.45	-18	3,152	-0.57%
2020/04/29	1	15.30	5	15.30	15.25	-4	3,165	-0.13%
2020/04/27	0	0.00	3	15.05	14.95	-3	3,192	-0.09%
2020/04/24	5	14.85	0	0.00	14.65	5	3,181	0.16%
2020/04/23	0	0.00	10	14.83	15.00	-10	3,162	-0.32%
2020/04/21	3	15.00	0	0.00	14.45	3	3,198	0.09%
2020/04/17	20	15.00	0	0.00	14.25	20	3,128	0.64%
2020/04/16	12	14.63	4	14.60	14.55	8	3,171	0.25%
2020/04/14	5	14.29	0	0.00	14.25	5	3,270	0.15%
2020/04/10	0	0.00	1	13.90	14.05	-1	3,200	-0.03%
2020/04/09	0	0.00	15	14.17	13.70	-15	3,206	-0.47%
2020/04/07	0	0.00	15	13.58	13.50	-15	3,161	-0.47%
2020/03/25	5	12.50	0	0.00	12.40	5	3,166	0.16%
2020/03/24	3	12.00	0	0.00	11.95	3	3,159	0.09%
2020/03/20	25	12.26	0	0.00	12.35	25	3,270	0.76%
2020/03/19	2	11.55	0	0.00	11.55	2	3,254	0.06%
2020/03/17	32	13.74	0	0.00	13.10	32	3,214	1.00%
2020/03/16	3	14.77	0	0.00	14.30	3	3,185	0.09%
2020/03/13	30	15.88	18	15.79	15.80	12	3,098	0.39%
2020/03/12	11	18.50	0	0.00	17.50	11	2,996	0.37%
2020/03/11	0	0.00	4	18.83	18.20	-4	2,638	-0.15%
2020/03/10	10	17.08	0	0.00	17.15	10	2,373	0.42%
2020/03/09	3	17.75	3	17.55	17.35	0	2,341	0.00%
2020/03/05	1	18.35	0	0.00	17.90	1	2,305	0.04%
2020/03/04	3	17.77	7	17.91	17.95	-4	2,281	-0.18%
2020/03/03	0	0.00	6	17.64	17.45	-6	2,253	-0.27%
2020/03/02	2	17.30	0	0.00	17.10	2	2,241	0.09%
2020/02/27	15	17.25	5	17.50	16.90	10	2,256	0.44%
2020/02/26	20.6	18.39	8	17.92	17.75	12.6	2,319	0.54%
2020/02/25	0	0.00	10	18.13	18.00	-10	2,239	-0.45%
2020/02/24	10	17.73	0	0.00	17.75	10	2,263	0.44%
2020/02/20	10	18.08	0	0.00	17.95	10	2,447	0.41%
2020/02/19	10	17.50	0	0.00	17.45	10	2,537	0.39%
2020/02/17	0	0.00	11	16.66	16.70	-11	2,519	-0.44%
2020/02/14	0	0.00	10	16.65	16.70	-10	2,539	-0.39%
2020/02/13	3	16.30	0	0.00	16.25	3	2,535	0.12%
2020/02/05	10	16.40	1	16.65	16.20	9	2,852	0.32%
2020/02/03	1	14.45	4	14.53	14.90	-3	2,965	-0.10%
2020/01/31	1	16.00	0	0.00	15.95	1	3,036	0.03%
2020/01/16	1	18.35	10	18.43	18.20	-9	3,353	-0.27%
2020/01/13	1	17.85	0	0.00	17.90	1	3,796	0.03%
2020/01/10	11	17.75	0	0.00	17.80	11	4,358	0.25%
2020/01/09	0	0.00	3	18.00	18.40	-3	4,449	-0.07%
2020/01/06	1	17.40	2	17.43	17.35	-1	4,967	-0.02%
2020/01/02	1	17.95	0	0.00	18.00	1	5,705	0.02%
2019/12/27	13	18.03	0	0.00	17.95	13	8,465	0.15%
2019/12/26	0	0.00	10	18.30	18.10	-10	9,213	-0.11%
2019/12/24	14	17.94	0	0.00	17.95	14	9,311	0.15%
2019/12/20	0.6	18.60	0	0.00	18.70	0.6	9,328	0.01%
2019/12/17	3	19.23	1	19.35	19.20	2	9,449	0.02%
2019/12/16	1	18.30	21	18.30	18.20	-20	9,362	-0.21%
2019/12/13	20	17.90	0	0.00	18.05	20	9,373	0.21%
2019/12/11	0	0.00	10	18.25	18.40	-10	9,579	-0.10%
2019/12/10	10.5	17.90	0	0.00	17.90	10.5	9,626	0.11%
2019/12/06	0	0.00	10	18.35	18.10	-10	9,741	-0.10%
2019/12/04	5	17.90	0	0.00	17.95	5	10,172	0.05%
2019/11/29	5	18.25	5	18.40	18.40	0	10,380	0.00%
2019/11/27	5	19.05	0	0.00	19.00	5	10,725	0.05%
2019/11/26	6	19.25	0	0.00	19.10	6	10,760	0.06%
2019/11/25	24	19.33	0	0.00	19.50	24	10,826	0.22%
2019/11/22	10	18.90	0	0.00	18.75	10	10,773	0.09%
2019/11/21	3	19.25	0	0.00	19.10	3	10,801	0.03%
2019/11/18	0	0.00	4	19.10	19.40	-4	11,015	-0.04%
2019/11/13	20	17.94	0	0.00	17.75	20	11,060	0.18%
2019/11/08	0.1	18.10	0	0.00	18.15	0.1	11,152	0.00%
2019/11/07	2	17.80	0	0.00	17.85	2	11,173	0.02%
2019/11/06	2	18.20	0	0.00	18.30	2	11,229	0.02%
2019/11/05	25	20.08	1.2	18.82	18.90	23.8	11,211	0.21%
2019/11/04	10	20.75	8	20.95	20.75	2	11,288	0.02%
2019/10/22	30	12.80	30	12.60	12.60	0	11,234	0.00%
2019/10/21	0	0.00	6	13.20	12.85	-6	11,267	-0.05%
2019/10/18	1	13.60	1	13.50	13.40	0	11,359	0.00%
2019/10/16	0	0.00	4	13.85	13.60	-4	11,948	-0.03%
2019/10/15	2	13.65	0	0.00	13.55	2	11,954	0.02%
2019/10/14	8	13.86	0	0.00	13.60	8	12,085	0.07%
2019/10/09	0	0.00	4	14.23	14.30	-4	12,259	-0.03%
2019/10/08	0	0.00	20	14.05	14.10	-20	12,546	-0.16%
2019/10/07	41	14.78	7	14.65	14.30	34	12,384	0.27%
2019/10/04	5	13.92	2	13.95	14.00	3	11,820	0.03%
2019/10/03	0	0.00	2	13.93	13.70	-2	11,663	-0.02%
2019/10/02	3	13.37	4	13.40	14.00	-1	11,503	-0.01%
2019/10/01	2	13.85	0	0.00	13.50	2	11,294	0.02%
2019/09/27	81	13.63	0	0.00	13.45	81	11,058	0.73%
2019/09/26	171	14.60	10	14.20	14.25	161	10,717	1.50%	大買/鉅額交易
2019/09/25	3	14.35	1	14.60	14.50	2	10,322	0.02%
2019/09/24	96	14.70	49	14.35	14.30	47	9,829	0.48%
2019/09/23	72	13.46	135	13.12	14.00	-63	8,719	-0.72%	大賣/
2019/09/20	105	12.82	3	12.15	12.85	102	7,590	1.34%	大買/鉅額交易
2019/09/18	3	11.25	0	0.00	11.20	3	6,718	0.04%
2019/09/12	0	0.00	10	11.40	11.40	-10	6,679	-0.15%
2019/09/10	2	11.30	0	0.00	11.35	2	6,614	0.03%
2019/09/05	3	11.85	0	0.00	11.75	3	6,568	0.05%
2019/09/03	2	11.70	0	0.00	11.45	2	6,510	0.03%
2019/09/02	1	11.65	0	0.00	11.60	1	6,438	0.02%
2019/08/30	3	11.60	0	0.00	11.55	3	6,404	0.05%
2019/08/29	0	0.00	2	12.00	11.70	-2	6,326	-0.03%
2019/08/27	2	11.50	0	0.00	11.45	2	5,865	0.03%
2019/08/26	3	11.65	0	0.00	11.35	3	5,777	0.05%
2019/08/21	1	11.80	0	0.00	11.65	1	5,538	0.02%
2019/08/20	10	11.65	20	11.45	11.45	-10	5,295	-0.19%
2019/08/19	20	11.58	0	0.00	11.55	20	5,280	0.38%
2019/08/16	10	11.33	0	0.00	11.30	10	5,185	0.19%
2019/08/14	5	11.40	1	11.50	11.30	4	5,099	0.08%
2019/08/06	0	0.00	5	10.50	10.50	-5	4,524	-0.11%
2019/08/05	0	0.00	4	10.80	10.60	-4	4,498	-0.09%
2019/08/02	0	0.00	10	11.00	10.90	-10	4,487	-0.22%
2019/07/31	15	11.32	10	11.30	11.30	5	4,394	0.11%
2019/07/29	0	0.00	4	11.55	11.50	-4	4,347	-0.09%
2019/07/25	2	11.90	0	0.00	12.10	2	4,237	0.05%
2019/07/22	1	12.55	3	12.40	12.20	-2	3,954	-0.05%
2019/07/19	10	12.30	3	12.50	12.50	7	3,741	0.19%
2019/07/18	5	12.42	3	12.27	11.90	2	3,469	0.06%
2019/07/15	1	10.45	11	10.35	11.10	-10	2,618	-0.38%
2019/07/12	14	10.14	3	10.10	10.20	11	2,193	0.50%
2019/07/09	1	9.17	0	0.00	9.17	1	1,788	0.06%
2019/07/08	2	9.60	2	9.47	9.43	0	1,772	0.00%
2019/06/28	2	9.34	0	0.00	9.37	2	1,748	0.11%
2019/06/26	0	0.00	1	9.21	9.20	-1	1,778	-0.06%
2019/06/25	1	9.22	1	9.30	9.16	0	1,843	0.00%
2019/06/24	2	9.48	0	0.00	9.36	2	1,876	0.11%
2019/06/21	0	0.00	20	9.52	9.53	-20	1,939	-1.03%
2019/06/20	0	0.00	3	9.74	9.71	-3	2,043	-0.15%
2019/06/19	3	9.58	0	0.00	9.70	3	2,240	0.13%
2019/06/14	10	9.75	2	9.99	9.66	8	2,225	0.36%
2019/06/13	5	9.75	0	0.00	9.53	5	2,158	0.23%
2019/06/12	22	10.00	0	0.00	9.91	22	2,123	1.04%
2019/05/30	0	0.00	9	9.46	9.39	-9	1,910	-0.47%
2019/05/20	0	0.00	1	9.09	8.59	-1	2,111	-0.05%
2019/05/17	2	9.15	0	0.00	9.12	2	2,087	0.10%
2019/05/09	1	9.82	0	0.00	9.61	1	2,029	0.05%
2019/05/08	9	10.05	0	0.00	10.05	9	1,997	0.45%
2019/05/06	0	0.00	5	10.30	10.05	-5	1,955	-0.26%
2019/05/02	0	0.00	11	10.38	10.50	-11	1,889	-0.58%
2019/04/30	2	10.80	11	10.85	10.80	-9	1,762	-0.51%
2019/04/19	5	12.65	0	0.00	12.70	5	1,680	0.30%
2019/04/17	2	12.95	0	0.00	12.90	2	1,657	0.12%
2019/04/11	1	13.05	0	0.00	13.00	1	1,851	0.05%
2019/04/10	0	0.00	1	13.50	13.35	-1	1,842	-0.05%
2019/04/03	0	0.00	2	13.48	13.45	-2	1,809	-0.11%
2019/03/28	1	13.55	0	0.00	13.55	1	1,703	0.06%
2019/03/27	0	0.00	2	13.83	13.95	-2	1,625	-0.12%
2019/03/22	0	0.00	5	13.50	13.90	-5	1,391	-0.36%
2019/03/21	0	0.00	2	12.65	12.70	-2	1,257	-0.16%
2019/03/20	0	0.00	1	12.70	12.70	-1	1,262	-0.08%
2019/03/19	2	12.85	0	0.00	12.85	2	1,266	0.16%
2019/03/15	1	12.55	0	0.00	12.40	1	1,271	0.08%
2019/03/14	2	12.40	0	0.00	12.45	2	1,267	0.16%
2019/02/26	0	0.00	6	12.80	12.60	-6	1,351	-0.44%
2019/02/25	0	0.00	4	12.85	12.70	-4	1,347	-0.30%
2019/02/22	5	13.02	0	0.00	12.90	5	1,320	0.38%
2019/02/19	1	12.60	21	12.52	12.60	-20	1,182	-1.69%
2019/01/18	0	0.00	10	11.90	12.00	-10	1,103	-0.91%
2019/01/08	2	11.75	0	0.00	11.75	2	1,115	0.18%
2019/01/02	1	11.60	1	11.55	11.60	0	913	0.00%
2018/12/21	0	0.00	0.2	11.50	11.55	-0.2	913	-0.02%
2018/12/18	22	11.69	10	11.60	11.95	12	901	1.33%
2018/12/17	4	11.95	0	0.00	11.85	4	895	0.45%
2018/12/12	0	0.00	0.4	12.05	12.00	-0.4	789	-0.05%
2018/12/11	0	0.00	11	11.98	12.10	-11	775	-1.42%
2018/12/06	10	11.60	0	0.00	11.60	10	729	1.37%
2018/12/05	0	0.00	10	11.95	12.05	-10	677	-1.48%
2018/12/04	1	11.95	2	12.10	11.90	-1	678	-0.15%
2018/12/03	10	11.65	0	0.00	11.65	10	673	1.48%
2018/11/29	20	12.00	40	11.86	11.55	-20	661	-3.02%
2018/11/28	40	11.65	10	11.65	11.65	30	621	4.83%
2018/11/21	0	0.00	1	10.50	10.55	-1	594	-0.17%
2018/11/19	0	0.00	2	10.45	10.50	-2	585	-0.34%
2018/11/16	0	0.00	3	10.40	10.35	-3	580	-0.52%
2018/11/14	0	0.00	3	10.40	10.50	-3	567	-0.53%
2018/11/12	3	10.30	0	0.00	10.30	3	520	0.58%
2018/11/05	3	9.89	0	0.00	9.98	3	565	0.53%
2018/11/02	0	0.00	1	9.90	9.90	-1	575	-0.17%
2018/10/29	1	9.06	0	0.00	9.10	1	567	0.18%
2018/10/12	1	9.75	0	0.00	10.25	1	567	0.18%
2018/10/11	11	10.75	1	10.75	10.75	10	581	1.72%
2018/09/26	3	12.50	0	0.00	12.55	3	735	0.41%
2018/09/19	0	0.00	6	12.36	12.35	-6	889	-0.67%
2018/09/17	2	12.00	0	0.00	12.00	2	1,193	0.17%
2018/08/14	1	13.15	0	0.00	13.25	1	1,930	0.05%
2018/07/20	0	0.00	1	14.20	14.05	-1	1,979	-0.05%
2018/07/19	0	0.00	2	14.30	14.20	-2	1,978	-0.10%
2018/07/18	2	14.70	0	0.00	14.30	2	1,985	0.10%
2018/07/12	0	0.00	1	14.75	14.70	-1	1,939	-0.05%
2018/07/05	0	0.00	2	15.75	15.10	-2	1,923	-0.10%
2018/07/04	0.4	16.10	10	16.20	16.05	-9.6	1,902	-0.51%
2018/07/02	2	16.50	0	0.00	16.45	2	1,871	0.11%
2018/06/27	17	16.77	0	0.00	16.40	17	1,795	0.95%
2018/06/13	1	15.80	0	0.00	15.60	1	1,458	0.07%
2018/06/11	0	0.00	10	15.72	16.10	-10	1,408	-0.71%
2018/06/06	5	15.56	5	15.56	15.70	0	1,356	0.00%
2018/06/05	3	14.90	0	0.00	14.90	3	1,289	0.23%
2018/05/30	15	14.95	0	0.00	14.80	15	1,309	1.15%
2018/04/19	0	0.00	1	14.55	14.60	-1	2,421	-0.04%
2018/04/10	2	14.50	0	0.00	14.60	2	2,514	0.08%
2018/03/28	2	15.85	0	0.00	15.50	2	2,538	0.08%
2018/03/15	0	0.00	1	16.40	16.25	-1	2,708	-0.04%
2018/03/13	0	0.00	1	16.45	16.50	-1	2,736	-0.04%
2018/02/08	0	0.00	2	15.85	15.80	-2	3,431	-0.06%
2018/02/06	0	0.00	6	16.55	16.10	-6	3,581	-0.17%
2018/02/05	0	0.00	2	17.13	17.45	-2	3,626	-0.06%
2018/01/30	1	18.70	2	18.53	18.25	-1	4,157	-0.02%
2018/01/29	0	0.00	3	18.70	18.50	-3	4,104	-0.07%
2018/01/25	1	19.35	1	19.00	19.15	0	4,038	0.00%
2018/01/22	1	18.25	0	0.00	18.35	1	3,878	0.03%
2018/01/18	5	18.45	0	0.00	18.20	5	4,325	0.12%
2018/01/17	0	0.00	1	18.15	18.05	-1	4,223	-0.02%
2018/01/03	0.1	17.10	0	0.00	17.00	0.1	4,588	0.00%