凌陽 (2401)-永豐金-市政券商分點個股進出

台股 » 個股 » 凌陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌陽

(2401)

可現股當沖

股價
28.70
漲跌
▲0.25
漲幅
+0.88%
成交量
2,261張
產業
上市半導體類股
998人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凌陽 (2401)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/11/22	4	29.30	0	0.00	28.70	4	2,216	0.18%
2024/11/21	0	0.00	10	28.55	28.45	-10	2,229	-0.45%
2024/11/20	8	28.45	0	0.00	28.20	8	2,279	0.35%
2024/11/19	0	0.00	1	28.40	28.20	-1	2,337	-0.04%
2024/11/18	4	27.90	0	0.00	27.95	4	2,555	0.16%
2024/11/14	3	27.98	0	0.00	27.85	3	2,641	0.11%
2024/11/13	0	0.00	0	28.95	28.60	0	2,682	0.00%
2024/11/12	5.1	28.62	0	0.00	28.60	5.1	2,871	0.18%
2024/11/11	7.3	29.54	1	29.70	29.70	6.3	2,846	0.22%
2024/11/08	1	30.10	0	0.00	30.10	1	2,860	0.03%
2024/11/07	2	30.83	7	30.84	30.80	-5	2,959	-0.17%
2024/11/05	0	0.00	40	29.55	29.55	-40	3,003	-1.33%
2024/11/04	41.1	29.35	0	0.00	29.10	41.1	3,089	1.33%
2024/11/01	0	0.00	40.1	29.70	29.75	-40.1	3,157	-1.27%
2024/10/30	0	0.00	0.2	29.78	29.45	-0.2	3,185	-0.01%
2024/10/29	19	29.97	4	29.75	29.75	15	3,202	0.47%
2024/10/28	27.1	30.59	3	30.43	30.65	24.1	3,213	0.75%
2024/10/25	0	0.00	15	31.25	31.00	-15	3,238	-0.46%
2024/10/24	2	30.83	24	30.89	30.85	-22	3,256	-0.68%
2024/10/23	0	0.00	1	30.85	30.95	-1	3,277	-0.03%
2024/10/22	0.1	31.10	0	0.00	31.20	0.1	3,302	0.00%
2024/10/21	7.1	31.23	38	30.91	31.50	-30.9	3,400	-0.91%
2024/10/18	42	30.23	5	30.00	30.00	37	3,463	1.07%
2024/10/17	0	0.00	10.1	30.53	30.50	-10.1	3,566	-0.28%
2024/10/16	10	30.65	13	30.37	30.35	-3	3,699	-0.08%
2024/10/15	11.5	30.29	1	30.50	30.35	10.5	3,847	0.27%
2024/10/11	0	0.00	1	30.25	30.15	-1	4,284	-0.02%
2024/10/09	3	30.37	0	0.00	30.20	3	4,545	0.07%
2024/10/08	0	0.00	1	31.10	30.85	-1	4,619	-0.02%
2024/10/07	1	31.55	1	31.35	31.35	0	4,772	0.00%
2024/10/04	1	31.40	0	0.00	31.20	1	5,086	0.02%
2024/10/01	0.1	31.50	12	31.70	31.45	-11.9	5,674	-0.21%
2024/09/30	1	32.10	1	32.00	31.65	0	5,783	0.00%
2024/09/27	6	32.12	8.1	31.91	31.90	-2.1	5,894	-0.04%
2024/09/26	14.1	32.04	49	32.01	31.75	-34.9	5,901	-0.59%
2024/09/25	32	31.31	13	31.27	31.00	19	5,830	0.33%
2024/09/24	10	30.30	14	30.52	30.65	-4	5,819	-0.07%
2024/09/23	10	30.10	10	29.81	29.80	0	5,889	0.00%
2024/09/20	0	0.00	20	29.45	29.45	-20	6,133	-0.33%
2024/09/16	2	29.60	0	0.00	29.55	2	6,985	0.03%
2024/09/13	0	0.00	1	28.95	29.20	-1	7,144	-0.01%
2024/09/12	0	0.00	0	29.00	29.20	0	7,209	0.00%
2024/09/11	5.2	28.63	2	28.48	28.35	3.2	7,258	0.04%
2024/09/10	3	28.45	1	28.30	28.20	2	7,377	0.03%
2024/09/09	0	0.00	1.8	28.48	28.95	-1.8	7,422	-0.02%
2024/09/06	0	0.00	6	28.90	28.90	-6	7,561	-0.08%
2024/09/05	14	29.65	2	29.00	28.95	12	7,730	0.16%
2024/09/04	3	28.72	5.2	28.65	28.60	-2.2	7,779	-0.03%
2024/09/03	0.1	30.80	2	31.18	30.60	-1.9	7,798	-0.02%
2024/09/02	3	31.25	32	31.25	31.10	-29	7,939	-0.37%
2024/08/29	0	0.00	5	31.25	31.45	-5	8,263	-0.06%
2024/08/28	4	31.66	3	31.60	31.55	1	8,593	0.01%
2024/08/27	3	31.92	10	31.90	31.85	-7	8,905	-0.08%
2024/08/26	11	32.38	24	32.38	32.00	-13	9,347	-0.14%
2024/08/23	7	31.99	0	0.00	32.45	7	10,988	0.06%
2024/08/22	18	32.91	58	32.92	32.60	-40	12,205	-0.33%
2024/08/21	11.1	32.54	13	32.66	32.45	-1.9	12,669	-0.02%
2024/08/20	42.2	32.97	99	32.84	32.90	-56.8	12,661	-0.45%
2024/08/19	5	31.00	22	31.13	31.40	-17	12,585	-0.14%
2024/08/16	0	0.00	1	31.10	30.75	-1	12,596	-0.01%
2024/08/15	1	29.85	28	29.83	31.05	-27	12,585	-0.21%
2024/08/14	12	30.39	60	29.87	30.00	-48	12,662	-0.38%
2024/08/13	1	31.35	2	31.28	31.40	-1	12,513	-0.01%
2024/08/12	5	30.75	17	31.01	31.05	-12	12,568	-0.10%
2024/08/09	15.1	30.76	18	30.49	30.40	-2.9	12,638	-0.02%
2024/08/08	0	0.00	1	29.70	29.75	-1	12,767	-0.01%
2024/08/07	1	30.15	11	30.18	30.25	-10	12,767	-0.08%
2024/08/06	14.1	27.06	34	27.08	28.25	-19.9	12,770	-0.16%
2024/08/05	5	29.24	51	29.23	29.15	-46	12,716	-0.36%
2024/08/02	1.1	32.85	0	0.00	32.35	1.1	12,680	0.01%
2024/08/01	0.1	33.20	1	33.50	33.50	-0.9	12,729	-0.01%
2024/07/31	4	32.46	0	0.00	32.50	4	12,747	0.03%
2024/07/29	1	31.80	0	0.00	31.80	1	13,058	0.01%
2024/07/26	4	32.50	16	32.11	32.65	-12	13,393	-0.09%
2024/07/23	6	33.57	0	0.00	33.25	6	13,403	0.04%
2024/07/22	7.2	33.24	1.1	32.94	33.10	6.1	13,391	0.05%
2024/07/19	7.4	34.76	11	35.28	34.40	-3.6	13,281	-0.03%
2024/07/18	26.7	36.02	16	35.88	35.85	10.7	13,208	0.08%
2024/07/17	74	37.20	5	37.51	36.90	69	13,098	0.53%
2024/07/16	194	37.71	22.2	37.82	37.60	171.9	13,019	1.32%	大買/鉅額交易
2024/07/15	200.3	37.89	19.4	37.93	37.00	180.9	13,022	1.39%	大買/鉅額交易
2024/07/12	28	37.81	21.2	37.44	37.25	6.8	12,900	0.05%
2024/07/11	16.1	38.19	39.3	38.04	37.65	-23.2	13,155	-0.18%
2024/07/10	28	37.53	43	37.36	37.15	-15	13,191	-0.11%
2024/07/09	15.2	37.43	41	36.96	37.70	-25.8	13,187	-0.20%
2024/07/08	65.3	37.94	28.6	37.66	37.70	36.7	13,072	0.28%
2024/07/05	72.3	38.04	106	37.97	38.35	-33.7	12,779	-0.26%	大賣/
2024/07/04	14	36.39	24	36.47	36.30	-10	12,202	-0.08%
2024/07/03	12.3	36.73	29.1	36.51	36.70	-16.8	12,090	-0.14%
2024/07/02	6	35.73	1	35.75	35.75	5	11,975	0.04%
2024/07/01	15	35.81	17.5	35.98	35.40	-2.5	11,916	-0.02%
2024/06/28	23	36.68	16	36.58	36.20	7	11,858	0.06%
2024/06/27	6	36.19	11.6	36.24	35.90	-5.6	11,760	-0.05%
2024/06/26	55.7	37.27	27	37.32	36.90	28.7	11,656	0.25%
2024/06/25	41	36.97	52.2	37.37	37.35	-11.2	11,411	-0.10%
2024/06/24	133	37.36	147	36.94	36.55	-14	11,096	-0.13%	大買/大賣/
2024/06/21	25.7	36.83	26	36.91	36.40	-0.3	10,944	0.00%
2024/06/20	10.1	36.02	19.1	35.98	36.20	-8.9	10,688	-0.08%
2024/06/19	3	34.98	38.5	35.12	34.75	-35.5	10,553	-0.34%
2024/06/18	2	35.33	30.1	35.51	35.25	-28.1	10,514	-0.27%
2024/06/17	17	36.03	24.4	36.02	35.60	-7.4	10,483	-0.07%
2024/06/14	0	0.00	2	35.58	35.70	-2	10,383	-0.02%
2024/06/13	4	35.61	4	35.61	35.50	0	10,346	0.00%
2024/06/12	5	35.21	121.2	35.29	35.60	-116.2	10,247	-1.13%	大賣/鉅額交易
2024/06/11	10	34.28	11	34.13	34.40	-1	10,134	-0.01%
2024/06/07	22	34.72	13	34.67	34.75	9	10,105	0.09%
2024/06/06	18	35.01	21.2	34.76	34.30	-3.2	10,067	-0.03%
2024/06/05	21.2	35.04	26	34.91	34.90	-4.8	9,918	-0.05%
2024/06/04	32	35.33	47	35.64	35.20	-15	9,799	-0.15%
2024/06/03	45.1	37.15	16.8	36.84	36.25	28.3	9,642	0.29%
2024/05/31	21.3	36.46	54.1	36.24	36.45	-32.8	9,328	-0.35%
2024/05/30	104	36.18	139.1	35.88	35.65	-35.1	9,023	-0.39%	大買/大賣/
2024/05/29	290.6	38.15	222	37.83	36.85	68.6	8,603	0.80%	大買/大賣/
2024/05/28	59	34.79	125.1	35.11	36.45	-66.1	6,959	-0.95%	大賣/
2024/05/27	134	32.03	35.1	33.32	33.15	98.9	5,728	1.73%	大買/
2024/05/24	7	31.28	12	31.26	31.30	-5	5,253	-0.10%
2024/05/23	54	31.33	13	30.94	30.65	41	5,233	0.78%
2024/05/22	4	30.98	6	31.08	31.15	-2	5,133	-0.04%
2024/05/21	19.3	30.88	9	30.79	30.80	10.3	5,158	0.20%
2024/05/20	36.1	31.00	21	30.84	30.90	15.1	5,218	0.29%
2024/05/17	1	30.65	22	30.15	30.10	-21	5,196	-0.40%
2024/05/16	2.2	30.25	11	30.31	30.20	-8.8	5,171	-0.17%
2024/05/15	5	29.90	2	30.18	29.95	3	5,148	0.06%
2024/05/14	58	30.30	32	30.30	30.25	26	5,068	0.51%
2024/05/13	1	28.50	2	28.60	28.65	-1	4,874	-0.02%
2024/05/10	6	28.09	9	28.03	28.10	-3	4,880	-0.06%
2024/05/09	8	28.18	4	28.50	28.10	4	4,836	0.08%
2024/05/08	8	28.39	8	28.46	28.55	0	4,830	0.00%
2024/05/07	3	28.80	7	28.37	28.70	-4	4,811	-0.08%
2024/05/06	2	28.70	2	29.23	28.95	0	4,744	0.00%
2024/05/03	1	29.05	65	29.28	28.75	-64	4,735	-1.35%
2024/05/02	88	28.72	16	28.85	28.60	72	4,680	1.54%
2024/04/30	3.5	30.38	26	30.53	31.05	-22.5	4,427	-0.51%
2024/04/29	1	27.80	16	28.30	28.60	-15	4,130	-0.36%
2024/04/26	11	27.65	13	27.76	27.70	-2	4,191	-0.05%
2024/04/25	2	27.75	3	27.90	27.80	-1	4,213	-0.02%
2024/04/24	4	28.40	4.5	28.12	28.30	-0.5	4,282	-0.01%
2024/04/23	0	0.00	1	27.70	27.45	-1	4,394	-0.02%
2024/04/22	2	26.85	8	26.80	26.75	-6	4,619	-0.13%
2024/04/19	16	27.72	10	27.43	27.60	6	4,610	0.13%
2024/04/18	25	29.45	5.1	29.02	29.35	19.9	4,521	0.44%
2024/04/17	53	29.58	45	29.46	28.90	8	4,380	0.18%
2024/04/16	13	28.84	9	28.84	29.30	4	4,031	0.10%
2024/04/15	0	0.00	2	27.85	27.80	-2	3,762	-0.05%
2024/04/12	11.5	28.35	6	28.53	28.30	5.5	3,692	0.15%
2024/04/11	0	0.00	0	28.10	28.00	0	3,659	0.00%
2024/04/10	3	28.28	40	28.31	28.30	-37	3,656	-1.01%
2024/04/09	0	28.03	1	28.25	27.90	-1	3,676	-0.03%
2024/04/08	1	27.90	3	27.80	27.70	-2	3,693	-0.05%
2024/04/03	20	27.80	21	28.09	27.95	-1	3,706	-0.03%
2024/04/02	34	28.01	4	28.15	28.00	30	3,719	0.81%
2024/04/01	1	28.30	0	0.00	28.40	1	3,742	0.03%
2024/03/29	0	0.00	2	28.10	28.10	-2	3,800	-0.05%
2024/03/28	0	27.95	2	27.95	27.95	-2	3,811	-0.05%
2024/03/27	0	28.35	0	0.00	28.25	0	3,820	0.00%
2024/03/26	10.1	28.65	20	28.70	28.30	-9.9	3,833	-0.26%
2024/03/25	5	28.72	8	29.02	29.15	-3	3,806	-0.08%
2024/03/22	2	28.67	2	28.58	28.80	0	3,777	0.00%
2024/03/21	1	28.90	1	29.00	28.90	0	3,835	0.00%
2024/03/20	3	28.73	5	28.85	28.50	-2	4,000	-0.05%
2024/03/19	3	28.80	3	29.10	28.75	0	4,104	0.00%
2024/03/18	1	28.80	10	28.75	28.95	-9	4,133	-0.22%
2024/03/15	2	28.85	0	0.00	28.80	2	4,224	0.05%
2024/03/14	0	29.45	0	0.00	29.30	0	4,331	0.00%
2024/03/13	5	30.65	5	30.45	30.20	0	4,480	0.00%
2024/03/12	10.2	31.01	13	31.13	31.15	-2.8	4,580	-0.06%
2024/03/11	8	31.36	7	31.30	31.30	1	4,687	0.02%
2024/03/08	12.1	31.49	3	31.40	31.20	9.1	4,753	0.19%
2024/03/07	3.2	31.78	8	31.51	31.50	-4.8	4,828	-0.10%
2024/03/06	3	32.03	0	0.00	32.00	3	4,921	0.06%
2024/03/05	0	0.00	21	32.31	32.45	-21	5,081	-0.41%
2024/03/04	4	33.07	4	32.69	32.65	0	5,571	0.00%
2024/03/01	0	33.15	0	0.00	32.60	0	5,889	0.00%
2024/02/29	5	33.00	7	32.95	33.10	-2	6,068	-0.03%
2024/02/27	3.2	33.54	3	32.92	32.95	0.2	6,287	0.00%
2024/02/26	0	33.55	1	33.25	33.50	-1	6,529	-0.02%
2024/02/23	3	33.70	5	33.76	33.15	-2	6,921	-0.03%
2024/02/22	13	33.42	4	33.40	33.40	9	7,308	0.12%
2024/02/21	1	33.10	7	33.63	33.30	-6	7,988	-0.08%
2024/02/20	8	33.37	13	33.57	33.40	-5	8,652	-0.06%
2024/02/19	7.1	32.75	8	32.83	32.75	-0.9	8,679	-0.01%
2024/02/16	5	32.42	5	32.53	32.80	0	8,759	0.00%
2024/02/15	1	31.25	1	31.55	31.50	0	8,739	0.00%
2024/02/05	12	31.00	0	0.00	30.95	12	8,754	0.14%
2024/02/02	3	32.03	1	32.05	31.70	2	8,750	0.02%
2024/02/01	1	32.25	1	32.30	32.30	0	8,788	0.00%
2024/01/31	5	32.76	1	33.05	32.30	4	8,902	0.04%
2024/01/29	0	0.00	2.3	32.57	32.65	-2.3	9,790	-0.02%
2024/01/26	12.3	32.15	8	32.15	32.05	4.3	9,797	0.04%
2024/01/25	1	32.80	0.1	33.30	32.60	1	9,790	0.01%
2024/01/24	1	33.36	1	33.30	33.30	0	9,809	0.00%
2024/01/23	23	33.94	0	34.30	33.80	23	9,892	0.23%
2024/01/22	16	33.71	28.2	33.87	34.30	-12.1	9,875	-0.12%
2024/01/19	1	33.05	1	32.90	33.10	0	9,889	0.00%
2024/01/18	4.2	32.35	11.1	32.26	32.40	-6.9	10,046	-0.07%
2024/01/17	35	33.42	5	33.18	33.20	30	10,531	0.28%
2024/01/16	13.1	33.45	13.1	33.79	33.45	0	10,607	0.00%
2024/01/15	2	32.50	1	32.70	32.70	1	10,773	0.01%
2024/01/12	13	32.06	10	31.57	31.50	3	10,860	0.03%
2024/01/11	2.1	32.69	0	0.00	32.70	2.1	10,872	0.02%
2024/01/10	6	32.16	2	32.15	32.15	4	11,077	0.04%
2024/01/09	2	32.30	2.1	32.63	32.25	-0.1	11,207	0.00%
2024/01/08	2	33.03	1	32.75	32.75	1	11,219	0.01%
2024/01/05	4	32.93	4	33.01	33.00	0	11,247	0.00%
2024/01/04	8.1	33.19	6	32.80	32.80	2.1	11,311	0.02%
2024/01/03	5	33.29	9	33.31	33.25	-4	11,316	-0.04%
2024/01/02	7	34.31	4.1	33.75	33.75	2.9	11,308	0.03%
2023/12/29	2	34.13	1	34.35	34.35	1	11,330	0.01%
2023/12/28	2.1	34.20	1.1	34.10	34.00	1	11,328	0.01%
2023/12/27	2	34.23	1	34.55	34.10	1	11,364	0.01%
2023/12/26	7.2	34.01	1.2	34.04	34.10	6	11,341	0.05%
2023/12/25	1	33.80	1	33.30	33.30	0	11,322	0.00%
2023/12/22	6.2	33.60	11	33.64	33.60	-4.8	11,316	-0.04%
2023/12/21	6	33.21	0	0.00	33.20	6	11,318	0.05%
2023/12/20	5	33.88	0	0.00	33.70	5	11,327	0.04%
2023/12/19	5.1	33.65	6.2	33.44	33.70	-1.1	11,337	-0.01%
2023/12/18	6.1	34.34	23	34.41	34.05	-16.9	11,374	-0.15%
2023/12/15	39.1	35.49	13.1	35.12	34.85	26	11,431	0.23%
2023/12/14	17	36.42	12.1	36.70	36.65	4.9	11,365	0.04%
2023/12/13	5	36.08	9.4	36.26	36.30	-4.4	11,296	-0.04%
2023/12/12	14	36.74	16.4	36.25	36.10	-2.4	11,364	-0.02%
2023/12/11	23	36.70	14	36.69	36.55	9	11,377	0.08%
2023/12/08	21	36.26	20.1	36.64	36.40	0.9	11,300	0.01%
2023/12/07	27.1	35.81	10.1	35.99	35.55	17	11,179	0.15%
2023/12/06	37.3	35.62	43.8	35.94	36.10	-6.5	11,165	-0.06%
2023/12/05	8.1	34.62	36	34.83	34.80	-28	11,140	-0.25%
2023/12/04	7.4	35.47	27.3	35.19	35.05	-19.9	11,398	-0.17%
2023/12/01	15	35.90	16	36.06	35.75	-1	12,165	-0.01%
2023/11/30	15.1	36.01	14	36.13	36.15	1.1	12,722	0.01%
2023/11/29	37.3	36.80	61.5	36.79	36.40	-24.3	12,666	-0.19%
2023/11/28	53	36.40	157.6	36.58	36.50	-104.6	12,273	-0.85%	大賣/鉅額交易
2023/11/27	31.2	35.98	14	35.85	35.65	17.2	12,262	0.14%
2023/11/24	34	36.14	30	35.72	35.55	4	12,347	0.03%
2023/11/22	153.3	36.17	84	36.24	36.05	69.3	12,036	0.58%	大買/
2023/11/21	51.1	35.48	60	35.16	35.40	-8.9	11,773	-0.08%
2023/11/20	111.1	35.62	110.6	35.66	35.65	0.4	11,498	0.00%	大買/大賣/
2023/11/17	46	34.60	111.1	34.31	34.50	-65.1	10,918	-0.60%	大賣/
2023/11/16	13.1	32.49	49	32.48	32.60	-35.9	10,420	-0.34%
2023/11/15	8	31.92	11	31.85	31.60	-3	10,384	-0.03%
2023/11/14	3	31.53	6	31.45	31.50	-3	10,460	-0.03%
2023/11/13	8	31.46	2	31.30	31.40	6	10,882	0.06%
2023/11/10	4	31.30	2	31.25	31.10	2	10,947	0.02%
2023/11/09	3.7	31.74	12	31.66	31.85	-8.3	10,960	-0.08%
2023/11/08	6	32.35	10	32.49	32.15	-4	11,004	-0.04%
2023/11/07	124	32.99	111.5	33.08	33.05	12.5	10,987	0.11%	大買/大賣/
2023/11/06	15	31.44	40	32.32	32.55	-25	10,393	-0.24%
2023/11/03	5	30.11	5	30.21	29.95	0	10,160	0.00%
2023/11/02	0	0.00	2	30.00	30.05	-2	10,209	-0.02%
2023/11/01	14.1	30.09	4	30.05	29.65	10.1	10,325	0.10%
2023/10/31	10.2	30.78	14	30.83	30.10	-3.8	10,358	-0.04%
2023/10/30	0.1	31.85	0	0.00	31.65	0.1	10,363	0.00%
2023/10/27	1	31.70	1	31.85	31.60	0	10,633	0.00%
2023/10/26	8	32.36	6	32.28	32.10	2	10,757	0.02%
2023/10/25	8	33.21	17	32.91	32.50	-9	10,642	-0.08%
2023/10/24	101	31.10	0	0.00	31.45	101	10,226	0.99%	大買/鉅額交易
2023/10/23	11	32.00	11	32.70	31.80	0	10,124	0.00%
2023/10/20	3	31.73	2	32.05	32.05	1	9,862	0.01%
2023/10/18	0	0.00	0	31.60	31.45	0	9,680	0.00%
2023/10/17	11	31.47	10	31.75	31.15	1	9,459	0.01%
2023/10/13	1	30.15	0	0.00	30.30	1	9,490	0.01%
2023/10/12	3	30.45	3	30.60	30.60	0	9,693	0.00%
2023/10/05	0	30.05	0	0.00	29.95	0	9,883	0.00%
2023/10/02	6	29.55	6	29.50	29.55	0	9,919	0.00%
2023/09/28	10	29.30	0	0.00	29.05	10	9,969	0.10%
2023/09/26	2	29.30	2	29.50	29.20	0	10,014	0.00%
2023/09/25	6	29.84	0	0.00	29.65	6	10,053	0.06%
2023/09/21	0.3	29.80	8	29.82	29.55	-7.7	10,024	-0.08%
2023/09/20	10	30.60	0.9	30.50	30.35	9.1	9,971	0.09%
2023/09/19	3	31.40	7.2	31.94	31.30	-4.2	9,890	-0.04%
2023/09/14	3	32.22	2	32.20	32.35	1	9,797	0.01%
2023/09/13	12	31.97	10	31.85	31.70	2	9,827	0.02%
2023/09/12	17	31.81	1	32.25	31.80	16	10,153	0.16%
2023/09/08	3	32.12	1	32.10	32.10	2	10,958	0.02%
2023/09/07	50	32.70	40	32.56	32.50	10	10,923	0.09%
2023/09/06	294.3	33.44	288	34.66	33.05	6.3	10,635	0.06%	大買/大賣/
2023/09/05	9.1	33.83	68	33.53	35.10	-59	9,827	-0.60%
2023/09/04	6	31.48	5	31.79	31.95	1	9,305	0.01%
2023/09/01	9.3	31.86	2	31.25	31.25	7.3	9,424	0.08%
2023/08/31	14	32.51	12	32.12	32.25	2	9,306	0.02%
2023/08/30	3	31.70	19	32.28	31.95	-16	8,982	-0.18%
2023/08/29	0	0.00	4	31.10	30.65	-4	8,706	-0.05%
2023/08/28	10.3	31.54	0	0.00	31.05	10.3	8,644	0.12%
2023/08/25	0	0.00	30	31.59	31.55	-30	8,508	-0.35%
2023/08/24	5	30.98	4	31.28	31.10	1	8,399	0.01%
2023/08/23	1	31.25	1	31.20	31.20	0	8,243	0.00%
2023/08/22	22	30.66	8	30.50	30.35	14	8,073	0.17%
2023/08/21	5	31.10	6	30.85	31.05	-1	7,785	-0.01%
2023/08/18	10.1	30.59	9.1	30.74	30.25	1	7,662	0.01%
2023/08/17	8.1	31.31	3.1	31.47	31.10	5.1	7,479	0.07%
2023/08/16	7	28.58	0	0.00	29.90	7	7,025	0.10%
2023/08/15	8	29.04	2	28.70	28.85	6	6,925	0.09%
2023/08/11	0	0.00	11	30.11	30.15	-11	6,759	-0.16%
2023/08/10	3	29.27	0	0.00	28.95	3	6,652	0.05%
2023/08/09	2	30.25	0.1	30.25	30.05	1.9	6,581	0.03%
2023/08/08	3	30.12	0	0.00	29.85	3	6,524	0.05%
2023/08/07	7	30.09	3	30.40	30.70	4	6,442	0.06%
2023/08/04	7	29.57	3.1	30.07	30.25	3.9	6,298	0.06%
2023/08/02	1	29.20	3	29.28	29.00	-2	6,204	-0.03%
2023/08/01	43	30.81	43	29.96	30.05	0	6,084	0.00%
2023/07/31	2.1	30.33	5	30.68	30.75	-3	5,752	-0.05%
2023/07/28	2	29.48	36	29.50	29.50	-34	5,499	-0.62%
2023/07/27	0.1	30.50	3	30.30	30.40	-3	5,410	-0.05%
2023/07/26	18	29.86	17	30.19	29.75	1	5,267	0.02%
2023/07/25	0	0.00	1	28.45	29.95	-1	5,141	-0.02%
2023/07/24	6	28.18	0	0.00	28.00	6	4,986	0.12%
2023/07/21	1	28.40	0	0.00	28.60	1	4,958	0.02%
2023/07/20	1	28.80	0	0.00	28.80	1	4,955	0.02%
2023/07/19	1	28.90	0	0.00	28.30	1	4,929	0.02%
2023/07/18	16	30.83	1	30.60	28.85	15	4,886	0.31%
2023/07/17	0	0.00	2	30.90	30.65	-2	4,704	-0.04%
2023/07/14	7	29.57	3	29.80	29.65	4	4,481	0.09%
2023/07/13	0	0.00	1	29.55	29.00	-1	4,462	-0.02%
2023/07/12	3	29.35	0.3	29.65	29.20	2.7	4,399	0.06%
2023/07/11	0	0.00	1	28.35	28.80	-1	4,250	-0.02%
2023/07/10	1	28.55	0	0.00	28.55	1	4,230	0.02%
2023/07/06	0	0.00	2	29.15	30.05	-2	4,127	-0.05%
2023/07/05	4	29.59	1	29.35	29.30	3	4,048	0.07%
2023/07/04	1	29.80	0	0.00	29.90	1	4,014	0.02%
2023/07/03	0	0.00	0	29.30	29.50	0	3,942	0.00%
2023/06/27	0	0.00	9	28.63	28.45	-9	3,869	-0.23%
2023/06/20	0	0.00	1	30.60	30.35	-1	3,716	-0.03%
2023/06/19	3	30.25	2	30.60	30.75	1	3,633	0.03%
2023/06/16	29.6	30.58	19	31.19	29.95	10.6	3,467	0.31%
2023/06/15	200	31.70	167	31.19	31.40	33	3,062	1.08%	大買/大賣/
2023/06/14	0	0.00	1	27.95	29.55	-1	2,171	-0.05%
2023/06/13	2	26.95	2	26.90	26.90	0	2,045	0.00%
2023/06/12	0.4	26.30	0.1	26.20	26.40	0.3	1,973	0.02%
2023/06/09	1	26.70	1	26.65	26.70	0	1,936	0.00%
2023/06/08	32	26.33	30	27.00	26.85	2	1,884	0.11%
2023/06/07	1	26.55	6	26.44	26.60	-5	1,738	-0.29%
2023/06/02	0	0.00	2	25.25	25.25	-2	1,530	-0.13%
2023/05/30	1	25.45	0	0.00	25.35	1	1,523	0.07%
2023/05/26	1	24.25	10	24.27	24.30	-9	1,499	-0.60%
2023/05/25	1	24.45	0	24.30	24.45	1	1,556	0.06%
2023/05/24	0	0.00	1	24.35	24.40	-1	1,572	-0.06%
2023/05/22	0	0.00	1	24.15	24.20	-1	1,681	-0.06%
2023/05/17	0	0.00	1	23.55	23.60	-1	1,742	-0.06%
2023/05/09	1	23.20	0	0.00	23.25	1	2,300	0.04%
2023/05/08	2	23.78	0	0.00	23.60	2	2,312	0.09%
2023/05/03	0	0.00	0	24.00	23.80	0	2,422	0.00%
2023/04/28	0	0.00	0	23.85	23.70	0	2,448	0.00%
2023/04/25	0	23.95	0	0.00	23.50	0	2,443	0.00%
2023/04/18	1	26.00	0	25.85	25.60	1	2,415	0.04%
2023/04/14	0.1	25.30	0	0.00	25.15	0.1	2,311	0.00%
2023/04/12	0.1	25.45	0	0.00	25.55	0.1	2,280	0.00%
2023/04/11	0	25.25	0	0.00	25.20	0	2,262	0.00%
2023/04/10	0	25.00	0	0.00	24.75	0	2,251	0.00%
2023/04/07	0	24.93	0	0.00	24.85	0	2,248	0.00%
2023/04/06	0	24.95	0	0.00	24.70	0	2,250	0.00%
2023/03/31	0	0.00	1	24.90	24.90	-1	2,248	-0.04%
2023/03/29	0	24.40	0	0.00	24.20	0	2,172	0.00%
2023/03/28	1	24.75	0	0.00	24.50	1	2,168	0.05%
2023/03/27	0	0.00	1	24.90	24.85	-1	2,152	-0.05%
2023/03/24	1	24.90	0	0.00	25.05	1	2,162	0.05%
2023/03/22	0.2	25.30	1	24.95	24.90	-0.8	2,147	-0.04%
2023/03/21	0	25.35	0	0.00	25.25	0	2,122	0.00%
2023/03/17	0.1	25.10	0	0.00	24.95	0.1	2,120	0.00%
2023/03/16	0.2	25.40	0	0.00	25.05	0.2	2,132	0.01%
2023/03/10	0	0.00	4	25.90	25.45	-4	2,259	-0.18%
2023/03/09	0	0.00	1	26.15	26.20	-1	2,258	-0.04%
2023/03/08	4	26.40	1	26.60	26.50	3	2,247	0.13%
2023/03/07	1	26.20	0	0.00	26.20	1	2,214	0.05%
2023/03/06	0	0.00	0.1	26.30	26.15	-0.1	2,209	0.00%
2023/03/03	0	26.05	0	0.00	26.05	0	2,209	0.00%
2023/03/01	0	25.95	0	0.00	25.80	0	2,243	0.00%
2023/02/22	0	0.00	6	25.69	25.90	-6	2,141	-0.28%
2023/02/20	0.1	26.55	1	26.85	26.50	-0.9	2,140	-0.04%
2023/02/17	4	26.30	0	0.00	26.20	4	2,082	0.19%
2023/02/16	0.1	26.00	0	0.00	25.90	0.1	2,074	0.00%
2023/02/14	0	0.00	2	25.63	25.60	-2	2,108	-0.09%
2023/01/31	0.1	23.60	0	0.00	23.80	0.1	1,562	0.01%
2023/01/16	1	22.70	0	0.00	22.60	1	1,560	0.06%
2023/01/13	1	22.75	0	0.00	22.75	1	1,564	0.06%
2023/01/10	0	0.00	0.2	23.10	23.25	-0.2	1,621	-0.01%
2022/12/26	0	0.00	2	22.80	22.65	-2	1,920	-0.10%
2022/12/20	1	23.20	0	0.00	23.00	1	2,032	0.05%
2022/12/19	0	0.00	1	23.90	23.80	-1	2,097	-0.05%
2022/12/16	1	24.40	1	24.30	24.15	0	2,121	0.00%
2022/12/15	0	0.00	1	24.95	24.80	-1	2,147	-0.05%
2022/12/09	1	24.65	0	0.00	24.60	1	2,692	0.04%
2022/12/08	2	24.70	21.1	24.84	24.95	-19.1	2,700	-0.71%
2022/12/07	23	24.44	9	24.75	24.20	14	2,690	0.52%
2022/12/06	7	24.67	0	0.00	24.60	7	2,733	0.26%
2022/12/05	1	25.50	4	25.78	25.50	-3	2,702	-0.11%
2022/12/02	3	25.55	1	25.55	25.55	2	2,631	0.08%
2022/11/24	2.2	25.08	1	24.80	25.05	1.2	2,680	0.04%
2022/11/17	1	24.65	0	0.00	24.60	1	2,774	0.04%
2022/11/15	0	0.00	2	24.55	24.45	-2	2,755	-0.07%
2022/11/11	1	24.65	0	0.00	24.10	1	2,778	0.04%
2022/11/09	1	24.15	0	0.00	24.35	1	2,768	0.04%
2022/11/08	0.3	23.80	0	0.00	23.70	0.3	2,920	0.01%
2022/11/01	0.1	22.65	6	22.75	22.65	-6	2,976	-0.20%
2022/10/20	0	0.00	5	22.30	22.35	-5	3,111	-0.16%
2022/09/23	0	0.00	0	24.60	24.40	0	4,290	0.00%
2022/09/22	1	24.20	0	0.00	24.30	1	4,483	0.02%
2022/09/21	0.1	24.95	0	0.00	24.75	0.1	4,502	0.00%
2022/09/19	1	26.30	0	0.00	25.85	1	4,444	0.02%
2022/09/16	17	26.69	1	26.85	26.75	16	4,354	0.37%
2022/09/13	1	25.60	1	25.35	25.25	0	4,128	0.00%
2022/09/12	0	25.10	0	0.00	24.90	0	4,159	0.00%
2022/09/06	1	24.55	3	24.65	24.30	-2	4,314	-0.05%
2022/09/02	1	26.00	0	0.00	25.95	1	4,416	0.02%
2022/08/26	0	0.00	0.2	27.00	26.90	-0.2	4,604	0.00%
2022/08/25	2	26.90	2	26.95	26.95	0	4,627	0.00%
2022/08/17	0.1	26.40	0	0.00	26.25	0.1	4,826	0.00%
2022/08/16	0.1	26.75	0	0.00	26.35	0.1	4,838	0.00%
2022/08/15	1	26.50	1	26.55	26.60	0	4,858	0.00%
2022/08/11	1	27.90	71	27.79	27.30	-70	4,772	-1.47%
2022/08/08	0	0.00	1	28.25	28.25	-1	4,961	-0.02%
2022/08/02	1	28.10	1	28.25	28.30	0	5,227	0.00%
2022/07/28	1	28.85	0	0.00	28.85	1	5,430	0.02%
2022/07/27	0	0.00	5	28.75	29.30	-5	5,404	-0.09%
2022/07/26	0	0.00	3	28.77	28.75	-3	5,373	-0.06%
2022/07/22	1	30.15	1	29.85	29.90	0	5,370	0.00%
2022/07/21	1	29.75	2	29.68	30.10	-1	5,286	-0.02%
2022/07/20	10	30.10	1	29.65	29.10	9	5,115	0.18%
2022/07/19	0	0.00	10	27.80	27.95	-10	4,844	-0.21%
2022/07/18	0	0.00	2	27.35	27.50	-2	4,858	-0.04%
2022/07/15	7	27.34	5	27.35	26.95	2	5,025	0.04%
2022/07/14	11	25.62	1	25.95	25.85	10	4,955	0.20%
2022/07/13	0	0.00	18	27.97	27.70	-18	4,869	-0.37%
2022/07/12	2	26.98	0	0.00	26.50	2	4,808	0.04%
2022/07/04	0	0.00	0.2	28.55	28.45	-0.2	4,773	0.00%
2022/07/01	24	29.44	1.2	28.97	28.55	22.8	4,815	0.47%
2022/06/30	3	30.95	2	31.28	30.85	1	4,766	0.02%
2022/06/29	0.2	30.45	0	0.00	30.45	0.2	4,671	0.00%
2022/06/28	0.3	30.05	0	0.00	30.05	0.3	4,808	0.01%
2022/06/23	1	29.15	0	0.00	29.35	1	5,156	0.02%
2022/06/20	4	30.90	0	0.00	29.65	4	5,299	0.08%
2022/06/17	1	31.25	0	0.00	31.60	1	5,223	0.02%
2022/06/16	35	32.60	2.1	32.60	32.20	32.9	5,176	0.63%
2022/06/15	2	33.33	0	0.00	33.25	2	5,162	0.04%
2022/06/13	6	33.50	5	33.83	33.40	1	5,148	0.02%
2022/06/09	3	36.45	0	0.00	36.40	3	4,991	0.06%
2022/06/08	0	0.00	45	36.68	36.75	-45	4,992	-0.90%
2022/06/06	0	0.00	2	36.35	36.25	-2	4,982	-0.04%
2022/06/02	1	37.00	3	36.78	36.80	-2	5,005	-0.04%
2022/06/01	2	37.15	2	36.95	36.65	0	4,991	0.00%
2022/05/31	5	36.88	0	0.00	37.00	5	4,946	0.10%
2022/05/30	1	36.45	18	36.44	36.45	-17	4,853	-0.35%
2022/05/27	1	36.00	0	0.00	35.85	1	4,814	0.02%
2022/05/26	0	0.00	1.2	35.88	35.45	-1.2	4,831	-0.02%
2022/05/25	2	35.50	2	35.48	35.95	0	4,831	0.00%
2022/05/24	0.2	35.25	0	0.00	35.25	0.2	4,852	0.00%
2022/05/23	2	36.23	1	36.00	35.90	1	4,833	0.02%
2022/05/20	2	36.30	1.1	36.00	35.95	0.9	4,843	0.02%
2022/05/19	1	35.20	2	36.05	36.20	-1	4,810	-0.02%
2022/05/18	3.1	35.85	1	35.80	35.75	2.1	4,755	0.04%
2022/05/17	1	35.75	1	35.80	35.80	0	4,717	0.00%
2022/05/16	2	35.30	0	0.00	35.20	2	4,763	0.04%
2022/05/13	0	0.00	1	35.10	35.10	-1	4,721	-0.02%
2022/05/12	0	0.00	1	34.40	33.60	-1	4,620	-0.02%
2022/05/11	0	0.00	1	34.45	34.60	-1	4,586	-0.02%
2022/05/10	1	33.95	8	34.10	34.15	-7	4,553	-0.15%
2022/05/09	1	33.70	4	33.85	33.50	-3	4,581	-0.07%
2022/05/06	1	34.40	0	0.00	34.90	1	4,585	0.02%
2022/05/05	2	35.70	2	35.80	35.30	0	4,605	0.00%
2022/05/04	1	33.90	0	0.00	34.10	1	4,478	0.02%
2022/05/03	0	0.00	1	33.50	33.65	-1	4,509	-0.02%
2022/04/27	2	32.20	0	0.00	33.00	2	4,581	0.04%
2022/04/26	1.2	33.69	10	34.10	33.85	-8.8	4,542	-0.19%
2022/04/25	1	34.05	0	0.00	34.00	1	4,552	0.02%
2022/04/21	1	36.85	1	36.60	36.70	0	4,585	0.00%
2022/04/20	0	0.00	1	34.81	35.90	-1	4,424	-0.02%
2022/04/19	1	34.50	0	0.00	34.65	1	4,419	0.02%
2022/04/15	1	35.60	1	35.00	34.95	0	4,592	0.00%
2022/04/13	0	0.00	1	34.40	34.95	-1	4,706	-0.02%
2022/04/12	0	0.00	1	34.15	33.50	-1	5,002	-0.02%
2022/04/11	3	34.23	1	34.10	34.00	2	5,567	0.04%
2022/04/08	0	0.00	3	35.28	35.40	-3	5,551	-0.05%
2022/04/07	6	35.55	4.3	35.57	34.90	1.7	5,572	0.03%
2022/04/06	3.3	37.20	4	37.29	36.80	-0.7	5,606	-0.01%
2022/04/01	1.5	37.22	0	0.00	37.30	1.5	5,591	0.03%
2022/03/31	0.5	36.95	1	37.65	36.85	-0.5	5,538	-0.01%
2022/03/30	8.2	36.98	21	36.95	36.50	-12.8	5,398	-0.24%
2022/03/29	3	35.08	0	0.00	34.95	3	5,066	0.06%
2022/03/28	1	34.00	0	34.00	34.35	1	5,102	0.02%
2022/03/23	0	0.00	3.4	35.22	35.85	-3.4	5,141	-0.07%
2022/03/21	3	34.50	5	34.48	34.35	-2	5,248	-0.04%
2022/03/17	0	33.70	0	0.00	33.65	0	5,419	0.00%
2022/03/16	0.2	31.90	0	0.00	32.00	0.2	5,540	0.00%
2022/03/15	0	32.45	0	0.00	32.25	0	5,678	0.00%
2022/03/09	2	32.40	0	0.00	32.60	2	6,205	0.03%
2022/03/08	1.6	33.15	0	0.00	31.90	1.6	6,357	0.03%
2022/03/07	1.1	33.97	0	0.00	33.20	1.1	6,523	0.02%
2022/03/04	1	35.35	2	35.50	34.90	-1	6,723	-0.01%
2022/02/25	1	34.00	2	33.90	33.80	-1	7,377	-0.01%
2022/02/24	1	33.99	1	33.85	33.50	0	7,578	0.00%
2022/02/23	0	34.75	0	0.00	34.65	0	7,656	0.00%
2022/02/22	0	34.70	0	0.00	34.45	0	7,912	0.00%
2022/02/21	1	35.50	0	0.00	35.40	1	8,381	0.01%
2022/02/16	9	36.36	2	36.28	36.30	7	10,956	0.06%
2022/02/15	0	0.00	9	35.78	36.25	-9	11,511	-0.08%
2022/02/14	15	35.12	0	0.00	34.90	15	11,760	0.13%
2022/02/11	14	36.15	0	0.00	36.10	14	11,941	0.12%
2022/02/10	5	36.30	5	36.40	36.40	0	12,319	0.00%
2022/02/09	1	36.75	0	0.00	36.70	1	12,438	0.01%
2022/01/25	1	34.70	0	0.00	33.70	1	15,412	0.01%
2022/01/24	0	0.00	2	34.55	34.95	-2	15,995	-0.01%
2022/01/21	0	35.20	0	0.00	35.00	0	16,155	0.00%
2022/01/19	0	0.00	1	36.25	36.10	-1	16,426	-0.01%
2022/01/18	71	36.51	54	36.75	36.50	17	16,785	0.10%
2022/01/14	8	35.14	3	35.05	35.50	5	17,516	0.03%
2022/01/13	3	36.35	6	36.10	36.05	-3	17,827	-0.02%
2022/01/11	13.1	36.55	5	36.40	36.35	8.1	18,098	0.04%
2022/01/10	0	0.00	5	37.05	37.05	-5	18,078	-0.03%
2022/01/07	4	37.87	0	0.00	37.45	4	18,091	0.02%
2022/01/06	7	38.65	0	0.00	39.10	7	17,986	0.04%
2022/01/05	22	39.45	34	39.68	39.20	-12	17,999	-0.07%
2022/01/04	47	39.82	17.2	40.21	41.30	29.8	17,754	0.17%
2022/01/03	1	38.70	10	38.70	38.60	-9	17,259	-0.05%
2021/12/30	0	0.00	0.1	38.85	38.85	-0.1	17,319	0.00%
2021/12/29	3.1	39.05	0	0.00	39.00	3.1	17,393	0.02%
2021/12/28	11	39.20	11	39.00	39.00	0	17,464	0.00%
2021/12/27	1	38.85	0	0.00	38.85	1	17,587	0.01%
2021/12/24	2	38.50	0	38.90	38.45	2	17,767	0.01%
2021/12/23	4	38.91	5.1	39.05	38.75	-1.1	17,803	-0.01%
2021/12/22	1	38.90	1	39.30	38.80	0	17,907	0.00%
2021/12/21	2	38.85	0	0.00	38.80	2	18,165	0.01%
2021/12/20	0	0.00	3	38.10	38.30	-3	18,233	-0.02%
2021/12/17	0	0.00	2	38.35	38.35	-2	18,282	-0.01%
2021/12/16	0	39.40	0	0.00	39.25	0	18,301	0.00%
2021/12/15	2.1	38.69	0	0.00	38.90	2.1	18,308	0.01%
2021/12/14	6	38.30	0	0.00	38.05	6	18,310	0.03%
2021/12/13	4	38.60	6	38.61	38.55	-2	18,304	-0.01%
2021/12/10	9	39.41	1	39.25	39.20	8	18,346	0.04%
2021/12/09	2	41.15	18	41.17	40.40	-16	18,419	-0.09%
2021/12/08	3	41.00	7	40.86	40.60	-4	18,360	-0.02%
2021/12/07	3	41.03	3	40.95	40.65	0	18,450	0.00%
2021/12/02	3	40.33	2	41.80	40.30	1	18,681	0.01%
2021/12/01	47	41.07	35	40.86	41.40	12	18,887	0.06%
2021/11/30	0	40.00	4	39.80	41.60	-4	19,204	-0.02%
2021/11/29	14	37.76	3	38.97	38.90	11	20,669	0.05%
2021/11/26	3	39.10	1	39.70	38.55	2	21,153	0.01%
2021/11/25	1	40.95	1	40.75	40.15	0	21,179	0.00%
2021/11/24	0	0.00	10	39.99	39.60	-10	21,052	-0.05%
2021/11/23	11.1	40.23	6	40.28	39.90	5.1	21,047	0.02%
2021/11/22	9	41.28	5	41.09	41.15	4	21,010	0.02%
2021/11/19	4	41.03	7.5	41.04	40.80	-3.5	21,284	-0.02%
2021/11/18	29	42.09	25	41.92	41.40	4	21,203	0.02%
2021/11/17	99	43.61	99	43.08	42.35	0	20,858	0.00%
2021/11/16	7	41.41	19.3	41.28	41.25	-12.3	19,717	-0.06%
2021/11/15	30	41.71	41	42.08	41.05	-11	19,620	-0.06%
2021/11/12	6	41.09	28	41.04	41.00	-22	18,949	-0.12%
2021/11/11	20	39.94	5	39.84	39.15	15	18,495	0.08%
2021/11/10	5	39.44	2.8	39.42	39.60	2.2	18,399	0.01%
2021/11/09	21	39.59	28	39.66	39.65	-7	18,452	-0.04%
2021/11/08	16	38.83	9	38.93	38.55	7	18,199	0.04%
2021/11/05	25	38.62	6	38.42	39.10	19	18,422	0.10%
2021/11/04	23	39.71	24	39.95	38.90	-1	18,472	-0.01%
2021/11/03	51	39.36	18	39.80	39.85	33	18,472	0.18%
2021/11/02	60	42.61	95	42.96	40.80	-35	18,042	-0.19%
2021/11/01	16	38.98	12.1	39.67	39.85	3.9	16,524	0.02%
2021/10/29	0	0.00	1	37.60	37.00	-1	16,330	-0.01%
2021/10/28	1	37.15	3	37.20	36.75	-2	16,435	-0.01%
2021/10/27	2	36.58	2	36.90	36.60	0	16,897	0.00%
2021/10/26	4	37.55	0	0.00	37.05	4	17,415	0.02%
2021/10/25	15	37.11	10	37.23	37.15	5	17,709	0.03%
2021/10/22	14	37.35	17	37.01	37.60	-3	18,459	-0.02%
2021/10/21	26	36.00	35	36.17	35.60	-9	19,126	-0.05%
2021/10/20	6	35.38	2	35.60	36.05	4	19,840	0.02%
2021/10/19	2	35.13	0	0.00	35.25	2	21,324	0.01%
2021/10/18	1	33.80	0	0.00	33.75	1	24,167	0.00%
2021/10/15	0	0.00	5	33.74	34.00	-5	25,658	-0.02%
2021/10/14	1	32.60	2	32.20	32.60	-1	26,229	0.00%
2021/10/13	1	32.20	0	0.00	32.00	1	26,992	0.00%
2021/10/12	0	0.00	6	33.32	33.15	-6	27,638	-0.02%
2021/10/08	1	34.40	0	0.00	34.55	1	28,093	0.00%
2021/10/07	1	34.20	3	34.67	34.70	-2	28,820	-0.01%
2021/10/06	2	33.00	1	33.15	33.10	1	31,899	0.00%
2021/10/05	4	33.16	5	33.75	33.25	-1	33,099	0.00%
2021/10/04	6	32.72	1	33.00	32.00	5	33,868	0.01%
2021/09/30	8	36.08	2	36.20	36.05	6	34,293	0.02%
2021/09/29	7	36.31	18	36.35	36.05	-11	34,450	-0.03%
2021/09/28	2	36.75	5	37.11	37.60	-3	34,776	-0.01%
2021/09/27	20	36.60	1	36.85	37.05	19	34,636	0.05%
2021/09/23	1	36.55	0	0.00	36.00	1	34,911	0.00%
2021/09/22	1	36.40	14	36.77	36.10	-13	35,592	-0.04%
2021/09/16	4	37.23	0	0.00	37.00	4	36,613	0.01%
2021/09/15	7	37.45	0	0.00	37.25	7	36,646	0.02%
2021/09/14	0	0.00	6	38.44	38.50	-6	36,735	-0.02%
2021/09/13	1	38.10	1	37.85	37.85	0	36,718	0.00%
2021/09/10	11	38.39	6	38.38	38.65	5	36,799	0.01%
2021/09/09	0	0.00	2.2	37.87	38.30	-2.2	36,814	-0.01%
2021/09/08	8	37.63	6	39.05	37.40	2	36,885	0.01%
2021/09/07	1.2	38.55	0	0.00	38.65	1.2	36,887	0.00%
2021/09/06	22	39.55	27	40.49	39.10	-5	36,978	-0.01%
2021/09/03	5.2	41.52	4.1	41.74	41.70	1.1	37,159	0.00%
2021/09/02	124	41.72	118	42.70	40.60	6	37,520	0.02%	大買/大賣/
2021/09/01	12	41.45	37	41.02	42.05	-25	36,735	-0.07%
2021/08/31	4	38.58	1	38.50	39.30	3	36,422	0.01%
2021/08/30	0.1	37.80	4	38.00	37.75	-3.9	36,581	-0.01%
2021/08/27	4	37.93	0	0.00	37.85	4	36,773	0.01%
2021/08/26	4	38.69	2	38.50	38.35	2	36,824	0.01%
2021/08/25	16	38.62	8.4	38.57	38.30	7.6	36,876	0.02%
2021/08/24	5.4	37.67	6	38.58	37.50	-0.6	36,777	0.00%
2021/08/23	6	38.28	25	38.32	38.55	-19	36,876	-0.05%
2021/08/20	6	36.78	10.6	36.99	37.05	-4.6	37,038	-0.01%
2021/08/19	17.6	37.77	10	36.78	36.50	7.6	37,228	0.02%
2021/08/18	0	0.00	9	36.34	37.60	-9	37,207	-0.02%
2021/08/17	9	36.52	0	0.00	35.15	9	37,852	0.02%
2021/08/16	7	37.91	4	37.35	37.50	3	37,897	0.01%
2021/08/13	5	38.31	3	39.15	37.40	2	37,806	0.01%
2021/08/12	4	38.96	4	39.20	39.45	0	37,796	0.00%
2021/08/11	4	38.75	5	39.60	38.20	-1	37,955	0.00%
2021/08/10	17	40.46	15	39.87	40.45	2	37,974	0.01%
2021/08/09	18	41.13	32	40.41	40.30	-14	37,904	-0.04%
2021/08/06	5	42.32	13	42.69	42.15	-8	37,815	-0.02%
2021/08/05	11	43.24	2.2	43.55	43.05	8.9	38,084	0.02%
2021/08/04	12.2	43.56	12	43.92	43.30	0.2	38,435	0.00%
2021/08/03	21	43.00	6.3	43.30	43.40	14.7	38,377	0.04%
2021/08/02	6.3	43.81	35	44.08	42.85	-28.8	38,306	-0.08%
2021/07/30	13	44.01	47	43.49	43.40	-34	38,010	-0.09%
2021/07/29	22	43.45	10	43.38	43.10	12	37,638	0.03%
2021/07/28	22	41.91	78.4	41.22	42.45	-56.4	37,375	-0.15%
2021/07/27	58	45.05	99	43.94	43.40	-41	37,014	-0.11%
2021/07/26	91	46.77	51	46.21	46.50	40	37,296	0.11%
2021/07/23	48	45.91	57.3	45.49	44.90	-9.3	38,235	-0.02%
2021/07/22	298	44.79	169.1	44.41	44.70	128.9	36,872	0.35%	大買/大賣/鉅額交易
2021/07/21	38	43.71	80.5	43.66	43.90	-42.5	34,037	-0.12%
2021/07/20	18	38.43	91	38.23	39.95	-73	32,699	-0.22%
2021/07/19	15	39.65	8	39.17	38.95	7	32,374	0.02%
2021/07/16	26	38.91	9	38.49	38.90	17	32,135	0.05%
2021/07/15	40	36.87	22.3	36.07	37.40	17.7	31,890	0.06%
2021/07/14	20	36.32	7	36.54	36.30	13	32,698	0.04%
2021/07/13	297.1	40.60	295	39.06	37.30	2.1	32,442	0.01%	大買/大賣/
2021/07/12	62	37.68	19	38.01	38.30	43	29,554	0.15%
2021/07/09	49	33.90	55	33.86	34.85	-6	28,571	-0.02%
2021/07/08	8	33.10	15.1	33.14	32.85	-7.1	28,148	-0.03%
2021/07/07	5.1	32.86	9	33.26	32.70	-3.9	28,156	-0.01%
2021/07/06	13	32.50	5	32.59	32.30	8	28,388	0.03%
2021/07/05	12	32.93	27	33.07	33.00	-15	28,575	-0.05%
2021/07/02	5	31.70	2	31.83	31.80	3	28,580	0.01%
2021/06/30	21	31.89	4	31.78	31.75	17	30,540	0.06%
2021/06/29	31	32.48	19	32.16	31.95	12	31,149	0.04%
2021/06/28	16	33.68	23	34.07	33.95	-7	30,862	-0.02%
2021/06/25	15	32.45	18	32.22	32.00	-3	30,669	-0.01%
2021/06/24	0	31.90	0	0.00	31.95	0	30,690	0.00%
2021/06/23	0	0.00	2	31.80	31.95	-2	30,916	-0.01%
2021/06/22	10	31.35	0.2	31.35	30.90	9.8	31,361	0.03%
2021/06/21	1	31.50	6	31.10	31.60	-5	32,370	-0.02%
2021/06/18	7.1	32.68	6	32.32	31.85	1.1	34,039	0.00%
2021/06/17	2	31.70	23	32.10	32.40	-21	34,686	-0.06%
2021/06/16	18.1	31.38	22	31.81	31.35	-3.9	34,671	-0.01%
2021/06/15	12	33.01	1	32.65	32.40	11	34,743	0.03%
2021/06/11	16	32.26	9	32.07	32.45	7	34,893	0.02%
2021/06/10	27	32.06	14	32.53	31.70	13	34,575	0.04%
2021/06/09	96	31.76	105	31.94	32.25	-9	34,075	-0.03%	大賣/
2021/06/08	2	30.15	4	30.65	30.90	-2	33,380	-0.01%
2021/06/07	11	30.65	34	30.46	29.90	-23	33,281	-0.07%
2021/06/04	2	30.23	6	30.37	30.45	-4	33,080	-0.01%
2021/06/03	0	0.00	5	30.14	30.10	-5	32,982	-0.02%
2021/06/02	7	29.62	1	29.40	29.55	6	32,945	0.02%
2021/06/01	26	30.49	6	30.44	30.20	20	32,837	0.06%
2021/05/31	3	30.13	13.5	29.86	29.85	-10.5	32,706	-0.03%
2021/05/28	70	29.56	88	29.61	29.50	-18	32,637	-0.06%
2021/05/27	1	29.55	11	29.25	29.35	-10	32,590	-0.03%
2021/05/26	6	28.88	6	28.67	28.80	0	32,422	0.00%
2021/05/25	23	29.29	19	29.42	29.10	4	32,412	0.01%
2021/05/24	0	0.00	59	27.44	27.90	-59	31,818	-0.19%
2021/05/21	4	26.68	8.2	26.60	26.50	-4.2	31,924	-0.01%
2021/05/20	8	26.64	2	26.53	25.85	6	32,323	0.02%
2021/05/19	26	25.99	32	25.77	26.30	-6	32,599	-0.02%
2021/05/18	18	25.28	4	24.74	25.70	14	33,039	0.04%
2021/05/17	0.1	24.10	25	23.66	23.40	-24.9	33,063	-0.08%
2021/05/14	6	26.93	7	26.12	25.95	-1	32,994	0.00%
2021/05/13	3	26.52	7	25.45	26.05	-4	32,962	-0.01%
2021/05/12	13.1	25.15	15.1	26.33	25.30	-2	32,685	-0.01%
2021/05/11	29.1	28.95	19	28.13	27.90	10.1	32,489	0.03%
2021/05/10	1	30.46	0	0.00	30.50	1	33,017	0.00%
2021/05/07	16	30.81	15	30.85	31.20	1	35,030	0.00%
2021/05/06	4	29.63	1	30.80	29.55	3	35,368	0.01%
2021/05/05	7	30.99	6	30.68	29.80	1	35,727	0.00%
2021/05/04	73.1	30.36	5	30.08	30.45	68.1	35,985	0.19%
2021/05/03	51	33.77	14	32.69	32.20	37	35,869	0.10%
2021/04/29	27.1	33.64	107.6	34.13	35.05	-80.5	35,279	-0.23%	大賣/
2021/04/28	0.2	31.97	16	31.96	31.90	-15.8	34,789	-0.05%
2021/04/27	5.1	31.66	6	31.75	31.75	-0.9	36,626	0.00%
2021/04/26	12.3	32.43	21	32.33	32.15	-8.7	37,864	-0.02%
2021/04/23	50	31.88	22.3	31.27	32.15	27.8	38,967	0.07%
2021/04/22	33	32.54	54	31.88	30.80	-21	39,286	-0.05%
2021/04/21	28.1	33.41	54	33.36	33.05	-25.9	39,685	-0.07%
2021/04/20	149	33.72	121.2	33.68	33.75	27.9	41,249	0.07%	大買/大賣/
2021/04/19	85	31.31	73	31.35	32.25	12	41,999	0.03%
2021/04/16	23.2	31.09	2	30.90	30.95	21.2	42,586	0.05%
2021/04/15	41	30.83	8	30.85	31.30	33	42,652	0.08%
2021/04/14	4	29.23	26	30.05	30.10	-22	42,856	-0.05%
2021/04/13	14	31.78	3	31.47	30.90	11	42,534	0.03%
2021/04/12	3	32.65	32	32.18	30.95	-29	42,290	-0.07%
2021/04/09	10	32.73	3	33.40	32.40	7	41,776	0.02%
2021/04/08	14	33.41	8	33.15	32.85	6	41,548	0.01%
2021/04/07	44	34.38	49.3	33.68	33.15	-5.3	41,705	-0.01%
2021/04/06	61	33.26	42	33.33	34.10	19	41,049	0.05%
2021/04/01	70.1	31.25	89	30.74	31.05	-18.9	40,359	-0.05%
2021/03/31	21	30.72	3	30.47	30.00	18	39,621	0.05%
2021/03/30	4	30.65	4	30.60	30.90	0	39,344	0.00%
2021/03/29	2	29.88	3	29.82	29.55	-1	38,674	0.00%
2021/03/26	0.1	29.40	0	29.70	29.30	0.1	38,476	0.00%
2021/03/25	2	30.48	9	30.01	29.60	-7	38,239	-0.02%
2021/03/24	13	31.22	8.2	31.22	30.50	4.8	37,772	0.01%
2021/03/23	155	30.85	59.1	30.87	30.90	96	36,947	0.26%	大買/
2021/03/22	63.1	26.86	30	27.32	28.80	33.1	35,152	0.09%
2021/03/19	2	25.63	0.4	25.55	26.25	1.6	34,362	0.00%
2021/03/18	2	26.30	4	26.26	26.00	-2	34,244	-0.01%
2021/03/17	15	26.44	12.3	26.01	26.25	2.8	34,074	0.01%
2021/03/16	9.3	25.63	1	25.70	25.75	8.3	33,715	0.02%
2021/03/15	15.1	25.66	44	25.71	25.40	-28.9	33,655	-0.09%
2021/03/12	98	24.95	100	25.40	24.85	-2	33,501	-0.01%
2021/03/11	6	25.12	8	25.14	25.40	-2	34,099	-0.01%
2021/03/10	3	24.22	4	24.21	23.95	-1	34,468	0.00%
2021/03/09	1.1	23.84	2	23.88	23.90	-0.9	34,459	0.00%
2021/03/08	0.1	24.30	2	25.30	24.25	-1.9	34,373	-0.01%
2021/03/05	21.1	24.79	3	24.82	24.75	18.1	34,369	0.05%
2021/03/04	4.1	25.07	2	24.80	24.70	2.1	34,334	0.01%
2021/03/03	2.1	25.39	1	25.50	25.30	1.1	34,611	0.00%
2021/03/02	21.1	25.80	0	0.00	25.55	21.1	34,445	0.06%
2021/02/26	3	25.23	1	25.85	25.75	2	34,261	0.01%
2021/02/25	0	0.00	0.1	25.65	25.50	-0.1	34,209	0.00%
2021/02/24	2.1	25.52	1	25.70	25.45	1.1	34,275	0.00%
2021/02/23	4	26.26	1	26.10	26.05	3	34,263	0.01%
2021/02/22	9	26.92	14	27.01	26.80	-5	34,238	-0.01%
2021/02/19	7	26.51	4	26.53	26.65	3	33,748	0.01%
2021/02/18	4	26.18	17	26.19	26.50	-13	33,377	-0.04%
2021/02/17	15	24.64	10.3	24.84	24.90	4.7	32,857	0.01%
2021/02/05	3.1	23.88	1	24.30	23.80	2.1	32,472	0.01%
2021/02/04	6.1	24.47	2	24.20	23.90	4.1	32,275	0.01%
2021/02/03	4	24.18	7	24.07	24.30	-3	32,059	-0.01%
2021/02/02	0	0.00	6	24.23	24.15	-6	31,898	-0.02%
2021/02/01	9.1	24.34	5	24.17	23.80	4.1	31,660	0.01%
2021/01/29	195.1	27.47	185	27.60	25.10	10.1	30,816	0.03%	大買/大賣/
2021/01/28	11	25.43	16	25.86	25.80	-5	28,568	-0.02%
2021/01/27	16	25.63	6.1	25.75	25.60	9.9	27,891	0.04%
2021/01/26	11	25.91	13	25.87	25.00	-2	27,254	-0.01%
2021/01/25	0.1	25.15	1	25.40	25.15	-0.9	26,603	0.00%
2021/01/22	7.1	25.21	8	25.34	25.25	-0.9	26,066	0.00%
2021/01/21	34	25.61	30.1	25.61	25.10	3.9	25,197	0.02%
2021/01/20	502.1	25.49	480	26.73	24.65	22.1	23,693	0.09%	大買/大賣/
2021/01/19	23	26.28	25.1	26.96	27.20	-2.1	21,667	-0.01%
2021/01/18	14	23.83	39	23.61	24.75	-25	20,346	-0.12%
2021/01/15	12.1	23.00	21.1	22.27	22.50	-9	19,028	-0.05%
2021/01/14	22	23.06	40	23.19	23.00	-18	18,428	-0.10%
2021/01/13	207.1	22.37	159	22.23	23.40	48.1	17,516	0.27%	大買/大賣/
2021/01/12	20	22.22	38.3	21.77	22.45	-18.3	15,549	-0.12%
2021/01/11	19	19.96	17	19.91	20.45	2	13,671	0.01%
2021/01/08	6	18.69	10	18.63	18.60	-4	12,564	-0.03%
2021/01/07	0	0.00	7	18.85	18.45	-7	12,293	-0.06%
2021/01/06	1.1	17.22	4	17.81	17.75	-2.9	11,846	-0.02%
2021/01/05	1.2	18.01	0	0.00	18.05	1.2	11,715	0.01%
2021/01/04	0.1	18.35	0	0.00	18.50	0.1	11,613	0.00%
2020/12/31	4.2	18.45	2	18.75	18.30	2.2	11,740	0.02%
2020/12/30	12.1	18.76	8	18.73	18.60	4.1	11,563	0.04%
2020/12/29	24.2	18.45	10	18.33	18.10	14.2	10,972	0.13%
2020/12/28	4.2	18.06	7	17.91	18.30	-2.8	10,507	-0.03%
2020/12/25	1	17.75	0.5	17.30	17.30	0.5	9,995	0.01%
2020/12/24	1.5	17.42	17	17.16	17.45	-15.5	9,851	-0.16%
2020/12/23	0.1	16.65	0	0.00	16.80	0.1	9,704	0.00%
2020/12/22	1.1	16.91	1	16.50	16.45	0.1	9,834	0.00%
2020/12/17	1.1	17.61	1	17.70	17.65	0.1	10,274	0.00%
2020/12/15	0.1	17.10	0	0.00	16.65	0.1	10,405	0.00%
2020/12/14	2	17.30	2	17.23	17.15	0	10,400	0.00%
2020/12/11	3	17.17	9	16.72	17.20	-6	10,518	-0.06%
2020/12/10	0	0.00	1.3	17.08	16.75	-1.3	10,700	-0.01%
2020/12/09	0.3	17.05	0	0.00	17.45	0.3	10,629	0.00%
2020/12/08	0	0.00	10	17.13	17.05	-10	10,524	-0.10%
2020/12/07	234	17.80	241	17.96	17.65	-7	10,374	-0.07%	大買/大賣/
2020/12/04	40	16.85	9	17.28	17.35	31	9,681	0.32%
2020/12/03	4	15.85	17	16.04	15.85	-13	9,117	-0.14%
2020/12/02	0	0.00	1	15.90	16.05	-1	9,171	-0.01%
2020/12/01	3	15.77	0	0.00	15.95	3	9,151	0.03%
2020/11/30	5	15.55	0	0.00	15.60	5	9,051	0.06%
2020/11/27	100	15.98	92	15.99	15.75	8	9,069	0.09%
2020/11/24	1	15.25	1	15.15	15.05	0	8,651	0.00%
2020/11/23	82	15.57	67	15.76	15.50	15	8,496	0.18%
2020/11/20	1	15.55	2	15.35	15.75	-1	8,207	-0.01%
2020/11/19	2	15.53	10	15.25	15.55	-8	7,947	-0.10%
2020/11/17	0	0.00	2	14.98	14.85	-2	7,635	-0.03%
2020/11/13	0	0.00	3	14.30	14.30	-3	7,527	-0.04%
2020/11/10	3	14.72	0	0.00	14.65	3	7,850	0.04%
2020/11/09	2	15.00	1	15.10	15.10	1	7,770	0.01%
2020/11/06	2	14.50	0	0.00	14.55	2	7,636	0.03%
2020/11/02	0	0.00	1	13.95	13.95	-1	7,761	-0.01%
2020/10/28	0	0.00	31	14.69	14.35	-31	7,770	-0.40%
2020/10/27	10	14.95	0	0.00	14.75	10	7,785	0.13%
2020/10/26	2	15.05	10	15.10	15.00	-8	7,745	-0.10%
2020/10/23	0	0.00	30	14.70	14.80	-30	7,649	-0.39%
2020/10/20	40	14.93	0	0.00	14.90	40	7,685	0.52%
2020/10/19	0	0.00	10	15.00	14.85	-10	7,633	-0.13%
2020/10/15	13	14.62	5	14.70	14.65	8	7,670	0.10%
2020/10/13	0	0.00	65	14.39	14.40	-65	7,542	-0.86%
2020/10/08	37	14.38	3	14.58	14.50	34	7,420	0.46%
2020/10/07	30	13.85	10	13.75	13.85	20	7,160	0.28%
2020/09/30	0	0.00	5	13.50	13.50	-5	7,240	-0.07%
2020/09/28	2	13.50	0	0.00	13.55	2	7,387	0.03%
2020/09/25	31	13.78	99	14.06	13.45	-68	7,431	-0.92%
2020/09/24	99	13.85	23	14.33	13.85	76	7,279	1.04%
2020/09/23	22	15.00	5	15.16	14.45	17	7,098	0.24%
2020/09/22	0	0.00	22	14.95	14.85	-22	6,737	-0.33%
2020/09/21	50	14.50	50	14.75	14.50	0	6,512	0.00%
2020/09/18	15	14.72	1	14.75	14.80	14	6,267	0.22%
2020/09/17	5	14.10	1	14.25	14.25	4	6,221	0.06%
2020/09/16	11	14.56	6	14.15	14.10	5	6,800	0.07%
2020/09/15	5	14.17	1	14.15	14.30	4	6,620	0.06%
2020/09/11	0	0.00	4	13.46	13.35	-4	6,260	-0.06%
2020/09/10	1	13.70	30	13.60	13.55	-29	6,194	-0.47%
2020/09/09	30	13.80	6	13.79	13.80	24	6,106	0.39%
2020/09/08	3	13.37	9	13.39	13.25	-6	5,988	-0.10%
2020/09/07	3	13.65	0	0.00	13.40	3	5,936	0.05%
2020/09/04	0	0.00	1	13.30	13.25	-1	5,770	-0.02%
2020/09/03	0	0.00	13	13.02	13.05	-13	5,723	-0.23%
2020/09/02	4	12.78	0	0.00	12.85	4	5,662	0.07%
2020/09/01	14	13.16	0	0.00	13.15	14	5,580	0.25%
2020/08/31	0	0.00	7	12.40	12.40	-7	5,402	-0.13%
2020/08/28	5	12.35	0	0.00	12.35	5	5,451	0.09%
2020/08/26	0	0.00	2	12.50	12.50	-2	5,637	-0.04%
2020/08/21	2	12.20	0	0.00	12.25	2	6,054	0.03%
2020/08/19	0	0.00	2	13.50	12.80	-2	6,033	-0.03%
2020/08/18	0	0.00	3	13.30	13.30	-3	5,918	-0.05%
2020/08/17	5	13.09	8	13.25	13.30	-3	5,829	-0.05%
2020/08/14	7	12.48	2	12.85	12.85	5	5,617	0.09%
2020/08/12	0	0.00	2	12.60	12.55	-2	5,981	-0.03%
2020/08/11	3	12.62	0	0.00	12.50	3	5,960	0.05%
2020/08/07	0	0.00	3	12.35	12.30	-3	5,860	-0.05%
2020/08/06	2	12.48	0	0.00	12.40	2	5,846	0.03%
2020/08/04	3	12.30	0	0.00	12.40	3	5,783	0.05%
2020/07/24	3	12.58	4	12.30	12.30	-1	5,494	-0.02%
2020/07/21	2	12.30	0	0.00	12.35	2	5,320	0.04%
2020/07/17	22	11.80	2	11.90	11.65	20	5,190	0.39%
2020/07/10	0	0.00	26	12.27	12.30	-26	5,133	-0.51%
2020/07/09	2	12.85	0	0.00	12.80	2	5,143	0.04%
2020/07/07	0	0.00	11	12.60	12.40	-11	4,929	-0.22%
2020/07/06	4	12.65	14	12.69	12.75	-10	4,853	-0.21%
2020/07/03	5	12.65	0	0.00	12.45	5	4,761	0.11%
2020/06/30	1	12.30	0	0.00	12.20	1	4,597	0.02%
2020/06/29	10	12.45	4	12.30	12.25	6	4,544	0.13%
2020/06/24	5	12.60	9	12.66	12.45	-4	4,384	-0.09%
2020/06/23	8	12.22	0	0.00	12.85	8	4,210	0.19%
2020/06/16	1	11.20	0.2	11.20	11.20	0.8	3,394	0.02%
2020/06/11	5	11.75	5	11.50	11.50	0	3,424	0.00%
2020/06/10	5	11.90	5	11.95	11.95	0	3,385	0.00%
2020/06/09	5	11.85	0	0.00	11.80	5	3,404	0.15%
2020/06/08	5	11.90	0	0.00	11.75	5	3,432	0.15%
2020/06/05	0	0.00	2	11.95	11.90	-2	3,389	-0.06%
2020/06/03	0	0.00	1	12.05	12.20	-1	3,330	-0.03%
2020/06/02	2	11.85	0	0.00	11.70	2	3,192	0.06%
2020/06/01	4	11.98	0	0.00	12.05	4	3,124	0.13%
2020/05/28	94	11.27	97	11.49	11.25	-3	2,799	-0.11%
2020/05/27	4	10.80	1	11.30	11.45	3	2,624	0.11%
2020/05/26	0	0.00	5	10.60	10.75	-5	2,462	-0.20%
2020/05/25	1	10.55	0	0.00	10.55	1	2,457	0.04%
2020/05/19	209	11.10	205	11.15	11.15	4	2,225	0.18%	大買/大賣/
2020/05/14	0	0.00	1	10.30	10.50	-1	1,853	-0.05%
2020/05/13	2	10.40	0	0.00	10.40	2	1,776	0.11%
2020/05/05	0	0.00	50	10.43	10.40	-50	1,697	-2.94%
2020/04/28	20	10.40	0	0.00	10.40	20	1,813	1.10%
2020/04/24	10	10.40	35	10.18	10.10	-25	1,821	-1.37%
2020/04/23	1	10.25	1	10.15	10.20	0	1,793	0.00%
2020/04/09	2	9.60	0	0.00	9.61	2	1,926	0.10%
2020/03/31	0	0.00	0.2	8.89	8.61	-0.2	2,235	-0.01%
2020/03/26	2	8.49	0	0.00	8.53	2	2,233	0.09%
2020/03/16	0	0.00	10	8.83	8.81	-10	2,147	-0.47%
2020/03/02	10	11.00	0	0.00	10.95	10	2,032	0.49%
2020/02/24	0	0.00	10	11.65	11.65	-10	1,973	-0.51%
2020/02/17	5	11.85	0	0.00	11.85	5	2,003	0.25%
2020/02/10	5	11.85	0	0.00	11.80	5	2,039	0.25%
2020/02/07	5	12.00	5	12.05	11.95	0	2,055	0.00%
2020/01/30	2	12.10	0	0.00	12.10	2	2,029	0.10%
2020/01/13	0	0.00	20	13.10	13.35	-20	2,261	-0.88%
2019/12/30	3	13.83	2	13.90	13.85	1	2,216	0.05%
2019/12/27	0	0.00	4.3	13.65	13.70	-4.3	2,159	-0.20%
2019/12/24	0	0.00	1	13.15	13.10	-1	2,153	-0.05%
2019/12/16	0	0.00	1	13.00	13.15	-1	2,658	-0.04%
2019/12/05	0	0.00	150	13.06	13.10	-150	2,825	-5.31%	大賣/鉅額交易
2019/12/04	1	12.75	0	0.00	12.80	1	2,849	0.04%
2019/11/22	20	13.04	0	0.00	13.00	20	3,399	0.59%
2019/11/18	1	12.85	0	0.00	13.05	1	3,495	0.03%
2019/11/11	11	13.20	10	13.05	13.00	1	3,699	0.03%
2019/11/07	1	13.30	0	0.00	13.35	1	3,680	0.03%
2019/11/06	0	0.00	10	13.65	13.60	-10	3,656	-0.27%
2019/11/05	0	0.00	6	13.81	13.80	-6	3,641	-0.16%
2019/11/04	1	13.85	0	0.00	13.85	1	3,642	0.03%
2019/10/31	2	13.90	0	0.00	13.85	2	3,748	0.05%
2019/10/22	10	14.28	4	14.20	14.20	6	3,960	0.15%
2019/10/21	2	14.40	0	0.00	14.50	2	3,834	0.05%
2019/10/18	2	14.00	2	13.90	13.90	0	3,686	0.00%
2019/10/17	2	13.95	2	13.95	13.95	0	3,712	0.00%
2019/10/16	27	14.01	2	13.90	13.90	25	3,700	0.68%
2019/10/15	2	14.00	1	13.85	14.20	1	3,667	0.03%
2019/10/01	0	0.00	2	13.90	13.95	-2	3,562	-0.06%
2019/09/27	2	14.15	0	0.00	14.15	2	3,532	0.06%
2019/09/23	0	0.00	1	13.45	14.25	-1	3,124	-0.03%
2019/09/20	1	13.30	3	13.50	13.50	-2	2,984	-0.07%
2019/09/12	0	0.00	11	13.39	13.35	-11	2,793	-0.39%
2019/09/11	10	13.40	0	0.00	13.30	10	2,831	0.35%
2019/09/10	10	13.70	0	0.00	13.65	10	2,766	0.36%
2019/09/06	1	14.15	0	0.00	14.00	1	2,722	0.04%
2019/09/05	4	14.25	0	0.00	14.35	4	2,688	0.15%
2019/09/02	0	0.00	1	13.60	13.85	-1	2,456	-0.04%
2019/08/29	8	13.95	3	13.90	13.90	5	2,164	0.23%
2019/08/28	9	13.93	0	0.00	13.85	9	2,138	0.42%
2019/08/27	2	13.90	0	0.00	13.85	2	2,120	0.09%
2019/08/26	1	13.90	0	0.00	13.85	1	2,119	0.05%
2019/08/21	0	0.00	1	14.00	14.00	-1	2,022	-0.05%
2019/08/20	9	14.16	9	14.02	13.85	0	1,998	0.00%
2019/08/19	5	13.80	1	13.80	13.80	4	1,995	0.20%
2019/08/05	1	13.20	1	13.35	13.30	0	1,813	0.00%
2019/07/30	10	13.90	8	13.76	14.00	2	1,604	0.12%
2019/07/29	0	0.00	2	13.85	13.85	-2	1,560	-0.13%
2019/07/26	2	13.85	0	0.00	13.85	2	1,531	0.13%
2019/07/25	1	13.80	7	13.80	13.80	-6	1,493	-0.40%
2019/07/24	3	13.20	0	0.00	13.40	3	1,320	0.23%
2019/07/23	0	0.00	55	13.01	13.10	-55	1,265	-4.35%
2019/07/16	0	0.00	4	12.80	12.75	-4	1,232	-0.32%
2019/07/12	7	13.11	1	13.05	13.10	6	1,196	0.50%
2019/07/03	0	0.00	10	12.80	12.70	-10	1,363	-0.73%
2019/06/28	0	0.00	3	12.35	12.35	-3	1,408	-0.21%
2019/06/26	3	12.15	0	0.00	12.20	3	1,429	0.21%
2019/06/19	2	12.10	0	0.00	12.00	2	1,519	0.13%
2019/06/12	2	12.05	0	0.00	12.05	2	2,038	0.10%
2019/06/06	0	0.00	2	11.90	11.90	-2	2,221	-0.09%
2019/05/31	0	0.00	1	12.20	12.25	-1	2,249	-0.04%
2019/05/24	1	12.10	0	0.00	12.00	1	2,309	0.04%
2019/05/08	11	12.20	0	0.00	12.20	11	2,885	0.38%
2019/04/29	10	12.75	0	0.00	12.75	10	2,904	0.34%
2019/04/24	2	13.10	0	0.00	13.00	2	2,988	0.07%
2019/04/23	10	13.05	0	0.00	13.10	10	3,031	0.33%
2019/04/12	1	13.50	0	0.00	13.45	1	2,889	0.03%
2019/04/10	0	0.00	1.2	13.54	13.50	-1.2	2,800	-0.04%
2019/04/09	0	0.00	5	13.60	13.65	-5	2,769	-0.18%
2019/04/08	0	0.00	5	13.68	13.60	-5	2,758	-0.18%
2019/04/02	7	13.71	1	13.75	13.70	6	2,690	0.22%
2019/04/01	2	13.50	0	0.00	13.50	2	2,620	0.08%
2019/03/22	0	0.00	11	13.65	13.55	-11	2,532	-0.43%
2019/03/20	9	14.00	1	14.05	14.00	8	2,476	0.32%
2019/03/19	5.1	13.60	0	0.00	13.70	5.1	2,393	0.21%
2019/03/18	15	13.75	12	13.71	13.90	3	2,332	0.13%
2019/03/15	0	0.00	12	13.40	13.40	-12	2,043	-0.59%
2019/03/14	0	0.00	2	13.20	13.00	-2	1,940	-0.10%
2019/03/11	2	12.45	0	0.00	12.45	2	1,876	0.11%
2019/03/04	0	0.00	5	12.75	12.70	-5	1,985	-0.25%
2019/02/27	18	12.71	9	12.69	12.60	9	1,984	0.45%
2019/02/26	0	0.00	1	12.75	12.75	-1	1,972	-0.05%
2019/02/25	20	12.99	0	0.00	12.95	20	1,970	1.01%
2019/02/22	1	12.90	0	0.00	12.95	1	1,970	0.05%
2019/02/20	1	13.35	0	0.00	13.30	1	1,952	0.05%
2019/02/19	0	0.00	1	12.75	13.15	-1	1,808	-0.06%
2019/02/18	14	12.96	10	12.85	12.95	4	1,770	0.23%
2019/02/15	10	12.90	10	13.10	12.70	0	1,686	0.00%
2019/02/13	2	12.20	0	0.00	12.10	2	1,419	0.14%
2019/02/12	0	0.00	10	11.95	12.00	-10	1,374	-0.73%
2019/01/24	10	11.75	0	0.00	11.65	10	1,335	0.75%
2019/01/16	0	11.40	0	0.00	11.35	0	1,299	0.00%
2019/01/15	0	11.40	0	0.00	11.40	0	1,380	0.00%
2018/12/06	12	11.80	2	12.53	11.80	10	1,466	0.68%
2018/11/27	1	11.70	0	0.00	11.75	1	1,367	0.07%
2018/10/30	1	10.15	0	0.00	10.10	1	1,708	0.06%
2018/10/26	0	0.00	14	9.88	9.85	-14	1,668	-0.84%
2018/10/25	5	10.25	0	0.00	10.20	5	1,646	0.30%
2018/10/15	10	10.70	0	0.00	10.65	10	1,545	0.65%
2018/10/12	0	0.00	2	10.75	10.75	-2	1,567	-0.13%
2018/10/11	2	11.05	0	0.00	11.05	2	1,569	0.13%
2018/10/08	2	12.30	0	0.00	12.35	2	1,626	0.12%
2018/09/26	0	0.00	1	13.20	13.25	-1	1,820	-0.05%
2018/09/20	0	0.00	5	13.05	12.90	-5	1,881	-0.27%
2018/09/11	1	12.40	0	0.00	12.45	1	2,653	0.04%
2018/09/07	5	12.89	0	0.00	12.85	5	2,941	0.17%
2018/09/04	22	13.70	0	0.00	13.70	22	3,078	0.71%
2018/08/27	1	13.65	0	0.00	13.70	1	3,553	0.03%
2018/08/17	2	13.80	0	0.00	13.60	2	3,997	0.05%
2018/08/16	5	13.70	0	0.00	13.65	5	4,054	0.12%
2018/08/13	1	14.50	0	0.00	14.70	1	4,017	0.02%
2018/08/08	2	15.53	0	0.00	15.70	2	3,824	0.05%
2018/08/03	0	15.05	0	0.00	15.00	0	3,726	0.00%
2018/08/01	3	14.88	0	0.00	15.00	3	3,772	0.08%
2018/07/20	0	0.00	1	14.90	14.95	-1	3,877	-0.03%
2018/07/03	2	15.40	0	0.00	15.35	2	3,736	0.05%
2018/06/27	2	16.40	0	0.00	16.20	2	3,731	0.05%
2018/06/22	10	16.78	10	16.75	16.50	0	3,494	0.00%
2018/06/21	20.1	16.70	0	0.00	16.70	20.1	3,302	0.61%
2018/06/19	0	0.00	5	16.75	16.20	-5	3,176	-0.16%
2018/06/12	0	0.00	1	16.25	16.35	-1	3,137	-0.03%
2018/06/07	22	16.56	2	16.40	16.40	20	3,226	0.62%
2018/05/31	0	0.00	10	15.40	15.50	-10	3,048	-0.33%
2018/05/17	5	14.40	5	14.40	14.40	0	3,014	0.00%
2018/05/10	5	14.45	5	14.65	14.65	0	3,504	0.00%
2018/04/24	6	14.85	0	0.00	14.70	6	5,961	0.10%
2018/04/23	0	0.00	6	15.15	15.05	-6	5,961	-0.10%
2018/04/20	6	15.35	0	0.00	15.35	6	6,038	0.10%
2018/04/17	5	15.40	7	15.10	15.10	-2	6,039	-0.03%
2018/04/10	0	0.00	2	15.55	15.45	-2	6,174	-0.03%
2018/04/02	0	0.00	2	16.05	15.95	-2	6,350	-0.03%
2018/03/30	5	15.95	5	15.80	15.80	0	6,342	0.00%
2018/03/29	0	0.00	5	15.95	15.90	-5	6,350	-0.08%
2018/03/27	0	0.00	1	16.00	16.05	-1	6,474	-0.02%
2018/03/26	5	15.65	0	0.00	15.90	5	6,509	0.08%
2018/03/22	2	16.45	1	16.20	16.05	1	6,553	0.02%
2018/03/21	2	16.38	20	16.50	16.45	-18	6,503	-0.28%
2018/03/16	10	16.45	12	16.73	16.70	-2	6,358	-0.03%
2018/03/13	5	16.20	5	16.30	16.30	0	6,256	0.00%
2018/03/12	1	16.30	0	0.00	16.30	1	6,197	0.02%
2018/03/08	2	16.73	0	0.00	16.55	2	6,314	0.03%
2018/03/07	13	16.13	6	16.08	16.30	7	6,219	0.11%
2018/03/06	5	15.95	5	15.90	15.90	0	6,232	0.00%
2018/03/05	0	0.00	32	16.04	15.90	-32	6,277	-0.51%
2018/03/01	2	15.85	0	0.00	15.90	2	6,258	0.03%
2018/02/27	0	0.00	1	16.15	16.05	-1	6,356	-0.02%
2018/02/26	1	16.10	2	16.10	16.10	-1	6,485	-0.02%
2018/02/23	2	16.43	10	16.40	16.40	-8	6,473	-0.12%
2018/02/09	2	15.30	0	0.00	15.20	2	6,477	0.03%
2018/02/08	0	0.00	2	15.70	15.75	-2	6,456	-0.03%
2018/02/07	0	0.00	2	16.30	16.05	-2	6,435	-0.03%
2018/02/06	14	16.03	0	0.00	15.70	14	6,511	0.22%
2018/02/05	9	17.01	4	17.20	17.30	5	6,477	0.08%
2018/02/02	25	18.21	0	0.00	18.00	25	6,492	0.39%
2018/01/31	4	18.31	12	18.37	18.25	-8	7,161	-0.11%
2018/01/30	8	18.74	24	18.66	18.45	-16	7,301	-0.22%
2018/01/29	2	18.15	0	0.00	18.10	2	6,903	0.03%
2018/01/26	62	18.45	46	18.62	18.40	16	6,818	0.23%
2018/01/25	10	17.90	10	18.05	18.00	0	6,221	0.00%
2018/01/24	17	17.14	4	17.09	17.30	13	5,782	0.22%
2018/01/23	10	16.90	1.2	16.94	16.65	8.8	5,698	0.15%
2018/01/22	0	0.00	7	17.06	16.90	-7	5,859	-0.12%
2018/01/19	5	16.50	0	0.00	16.95	5	6,149	0.08%
2018/01/18	0	0.00	1	16.75	16.60	-1	6,113	-0.02%
2018/01/16	0	0.00	1	16.75	16.85	-1	6,922	-0.01%
2018/01/15	1	16.45	0	0.00	16.45	1	7,526	0.01%
2018/01/11	3	16.20	3	16.25	16.15	0	7,633	0.00%
2018/01/10	8	16.56	0	0.00	16.30	8	7,688	0.10%
2018/01/03	0	0.00	5	16.90	16.85	-5	8,432	-0.06%
2018/01/02	6	16.48	3	16.83	17.00	3	8,363	0.04%