凌陽 (2401)-永豐金-內湖券商分點個股進出

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
27.95
漲跌
▲0.95
漲幅
+3.52%
成交量
1,470張
產業
上市半導體類股
997人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	0	0.00	1	27.80	27.95	-1	2,334	-0.04%
2024/12/13	4	28.05	0	0.00	27.70	4	2,316	0.17%
2024/12/11	9.1	29.31	2	29.35	28.85	7.1	2,293	0.31%
2024/12/10	4.1	29.16	2	29.78	30.05	2.1	2,166	0.10%
2024/12/09	0.1	29.18	7	29.20	29.05	-6.9	2,084	-0.33%
2024/12/05	7.2	28.76	0	0.00	28.80	7.2	2,085	0.35%
2024/12/04	1.7	28.87	12	29.04	29.20	-10.3	2,106	-0.49%
2024/12/03	2	28.33	1	28.20	28.45	1	2,141	0.05%
2024/11/28	3	27.83	0	0.00	28.00	3	2,187	0.14%
2024/11/26	4	28.73	0	0.00	28.60	4	2,203	0.18%
2024/11/25	1	29.05	10	29.27	29.00	-9	2,201	-0.41%
2024/11/22	4	28.93	2	29.45	28.70	2	2,216	0.09%
2024/11/21	0	0.00	1	28.45	28.45	-1	2,229	-0.04%
2024/11/19	8	27.90	11	28.27	28.20	-3	2,337	-0.13%
2024/11/18	1	28.00	6	27.97	27.95	-5	2,555	-0.20%
2024/11/15	0	0.00	2	28.50	28.40	-2	2,572	-0.08%
2024/11/14	2	28.20	0	0.00	27.85	2	2,641	0.08%
2024/11/12	12	28.70	3	28.60	28.60	9	2,871	0.31%
2024/11/11	2	29.50	0	0.00	29.70	2	2,846	0.07%
2024/11/08	0	0.00	2	30.10	30.10	-2	2,860	-0.07%
2024/11/06	0	0.00	1	29.90	30.00	-1	2,954	-0.03%
2024/11/05	10	29.70	5	29.55	29.55	5	3,003	0.17%
2024/11/04	21	29.25	1	29.30	29.10	20	3,089	0.65%
2024/10/30	1	29.55	0	0.00	29.45	1	3,185	0.03%
2024/10/29	12	29.80	1	29.80	29.75	11	3,202	0.34%
2024/10/25	0.1	31.15	1	31.10	31.00	-0.9	3,238	-0.03%
2024/10/23	3	30.88	0	0.00	30.95	3	3,277	0.09%
2024/10/22	2.2	31.09	0	0.00	31.20	2.2	3,302	0.07%
2024/10/21	0	0.00	12	30.90	31.50	-12	3,400	-0.35%
2024/10/18	5	30.32	0	0.00	30.00	5	3,463	0.14%
2024/10/17	9	30.57	7	30.86	30.50	2	3,566	0.06%
2024/10/16	6	29.92	6	30.45	30.35	0	3,699	0.00%
2024/10/15	5.2	30.36	5	30.83	30.35	0.2	3,847	0.01%
2024/10/14	0.1	30.15	0	0.00	30.25	0.1	4,142	0.00%
2024/10/09	4	30.71	0	0.00	30.20	4	4,545	0.09%
2024/10/08	3	30.95	0	0.00	30.85	3	4,619	0.06%
2024/10/07	0.2	31.27	0	0.00	31.35	0.2	4,772	0.00%
2024/10/04	25	31.17	25	31.34	31.20	0	5,086	0.00%
2024/10/01	1	31.50	0	0.00	31.45	1	5,674	0.02%
2024/09/30	1.1	31.90	6.1	32.04	31.65	-5	5,783	-0.09%
2024/09/26	26.8	31.79	41	31.59	31.75	-14.2	5,901	-0.24%
2024/09/25	9	31.07	16	31.24	31.00	-7	5,830	-0.12%
2024/09/24	1	29.90	0	0.00	30.65	1	5,819	0.02%
2024/09/23	0	0.00	31	30.15	29.80	-31	5,889	-0.53%
2024/09/18	0.5	29.50	0	0.00	29.00	0.5	6,657	0.01%
2024/09/13	0	0.00	0.2	29.00	29.20	-0.2	7,144	0.00%
2024/09/05	36.1	29.16	12	29.00	28.95	24.1	7,730	0.31%
2024/09/04	0	0.00	4	28.63	28.60	-4	7,779	-0.05%
2024/09/03	1	30.65	0	0.00	30.60	1	7,798	0.01%
2024/09/02	2	31.30	0	0.00	31.10	2	7,939	0.03%
2024/08/28	1	31.60	1	31.60	31.55	0	8,593	0.00%
2024/08/26	39	32.01	0	0.00	32.00	39	9,347	0.42%
2024/08/23	0.1	32.25	38	32.25	32.45	-37.9	10,988	-0.34%
2024/08/22	1	32.90	1	32.70	32.60	0	12,205	0.00%
2024/08/21	1	32.55	17	32.97	32.45	-16	12,669	-0.13%
2024/08/20	15	32.91	2.4	33.21	32.90	12.6	12,661	0.10%
2024/08/19	0	0.00	3	31.12	31.40	-3	12,585	-0.02%
2024/08/16	7.4	30.88	1	31.05	30.75	6.4	12,596	0.05%
2024/08/15	5	29.75	0	0.00	31.05	5	12,585	0.04%
2024/08/14	14	30.13	0	0.00	30.00	14	12,662	0.11%
2024/08/13	0.1	31.30	0	0.00	31.40	0.1	12,513	0.00%
2024/08/12	40	30.97	40	30.64	31.05	0	12,568	0.00%
2024/08/07	0	0.00	1	30.20	30.25	-1	12,767	-0.01%
2024/08/06	0	0.00	3	28.60	28.25	-3	12,770	-0.02%
2024/08/02	3	32.55	1	32.75	32.35	2	12,680	0.02%
2024/07/31	0	0.00	4	32.58	32.50	-4	12,747	-0.03%
2024/07/30	0	0.00	17	32.71	32.75	-17	12,812	-0.13%
2024/07/29	0	0.00	1	31.90	31.80	-1	13,058	-0.01%
2024/07/23	2	33.50	0	0.00	33.25	2	13,403	0.01%
2024/07/22	4	33.65	0	0.00	33.10	4	13,391	0.03%
2024/07/19	3.4	34.98	18	34.60	34.40	-14.6	13,281	-0.11%
2024/07/18	5	35.68	33	36.06	35.85	-28	13,208	-0.21%
2024/07/17	20.3	37.15	1	36.90	36.90	19.3	13,098	0.15%
2024/07/16	2	38.15	18.1	37.74	37.60	-16.1	13,019	-0.12%
2024/07/15	47.1	38.27	22.2	37.64	37.00	24.9	13,022	0.19%
2024/07/12	28.2	37.25	8	37.93	37.25	20.2	12,900	0.16%
2024/07/11	2	37.70	7.3	38.02	37.65	-5.3	13,155	-0.04%
2024/07/10	5.6	37.26	9	37.26	37.15	-3.4	13,191	-0.03%
2024/07/09	6.2	36.88	8	37.33	37.70	-1.8	13,187	-0.01%
2024/07/08	18.4	38.23	5	37.62	37.70	13.4	13,072	0.10%
2024/07/05	24.1	37.96	24	37.94	38.35	0.1	12,779	0.00%
2024/07/04	7.5	36.66	6	36.78	36.30	1.5	12,202	0.01%
2024/07/03	2	36.40	14.2	36.59	36.70	-12.2	12,090	-0.10%
2024/07/02	3	35.85	0	0.00	35.75	3	11,975	0.03%
2024/07/01	1.4	35.63	2.2	35.91	35.40	-0.8	11,916	-0.01%
2024/06/28	3.3	36.42	1	36.35	36.20	2.3	11,858	0.02%
2024/06/27	3.1	36.35	24	36.10	35.90	-20.9	11,760	-0.18%
2024/06/26	13	37.19	6	36.94	36.90	7	11,656	0.06%
2024/06/25	7.1	37.38	5.1	37.40	37.35	2	11,411	0.02%
2024/06/24	18	36.88	19	37.09	36.55	-1	11,096	-0.01%
2024/06/21	16.2	36.94	26	36.79	36.40	-9.8	10,944	-0.09%
2024/06/20	3	35.73	17	36.12	36.20	-14	10,688	-0.13%
2024/06/19	8	34.91	0	0.00	34.75	8	10,553	0.08%
2024/06/17	1	35.95	1.1	36.06	35.60	-0.1	10,483	0.00%
2024/06/14	12	35.68	1	35.80	35.70	11	10,383	0.11%
2024/06/13	6.1	35.51	0	0.00	35.50	6.1	10,346	0.06%
2024/06/12	5.1	35.34	12	35.33	35.60	-6.9	10,247	-0.07%
2024/06/11	0	0.00	4	34.36	34.40	-4	10,134	-0.04%
2024/06/07	1	34.80	0	0.00	34.75	1	10,105	0.01%
2024/06/06	6	35.64	9	34.61	34.30	-3	10,067	-0.03%
2024/06/05	4.6	34.72	5	34.65	34.90	-0.4	9,918	0.00%
2024/06/04	243	35.17	233	35.89	35.20	10	9,799	0.10%	大買/大賣/
2024/06/03	243.3	36.16	244	37.97	36.25	-0.7	9,642	-0.01%	大買/大賣/
2024/05/31	22.6	36.05	5	36.44	36.45	17.6	9,328	0.19%
2024/05/30	22	36.11	8.1	36.23	35.65	13.9	9,023	0.15%
2024/05/29	88.1	37.67	49	38.36	36.85	39.1	8,603	0.45%
2024/05/28	84.8	35.10	224.2	34.29	36.45	-139.4	6,959	-2.00%	大賣/鉅額交易
2024/05/27	32.2	33.47	42	33.43	33.15	-9.8	5,728	-0.17%
2024/05/24	1	31.10	1	31.25	31.30	0	5,253	0.00%
2024/05/23	2.2	31.20	12	31.60	30.65	-9.8	5,233	-0.19%
2024/05/22	4	31.03	2	30.85	31.15	2	5,133	0.04%
2024/05/21	0	0.00	1	30.75	30.80	-1	5,158	-0.02%
2024/05/20	13	30.91	8	30.93	30.90	5	5,218	0.10%
2024/05/16	0	0.00	3	30.28	30.20	-3	5,171	-0.06%
2024/05/15	5	29.99	0	0.00	29.95	5	5,148	0.10%
2024/05/14	2	30.18	5	30.39	30.25	-3	5,068	-0.06%
2024/05/08	0	0.00	1	28.50	28.55	-1	4,830	-0.02%
2024/05/07	47.1	28.61	0	0.00	28.70	47.1	4,811	0.98%
2024/05/06	0	0.00	1	29.20	28.95	-1	4,744	-0.02%
2024/05/03	1	28.80	53	28.96	28.75	-52	4,735	-1.10%
2024/05/02	10.2	29.12	3	29.80	28.60	7.2	4,680	0.15%
2024/04/30	5.2	30.63	18	30.67	31.05	-12.8	4,427	-0.29%
2024/04/29	0	0.00	10	28.45	28.60	-10	4,130	-0.24%
2024/04/26	0	0.00	7	27.80	27.70	-7	4,191	-0.17%
2024/04/25	17	27.82	0	0.00	27.80	17	4,213	0.40%
2024/04/24	48.1	28.28	4	28.13	28.30	44.1	4,282	1.03%
2024/04/22	4	27.53	0	0.00	26.75	4	4,619	0.09%
2024/04/19	1.1	28.11	26	28.53	27.60	-24.9	4,610	-0.54%
2024/04/18	1	28.65	0	0.00	29.35	1	4,521	0.02%
2024/04/17	22	29.56	56	29.39	28.90	-34	4,380	-0.78%
2024/04/16	5.3	29.28	6	29.18	29.30	-0.7	4,031	-0.02%
2024/04/12	0	0.00	4	28.50	28.30	-4	3,692	-0.11%
2024/04/10	0	28.40	20	28.30	28.30	-20	3,656	-0.55%
2024/04/09	1	27.90	0	0.00	27.90	1	3,676	0.03%
2024/04/08	0	27.85	0	0.00	27.70	0	3,693	0.00%
2024/04/03	1	27.80	0	0.00	27.95	1	3,706	0.03%
2024/04/02	1	27.90	0	0.00	28.00	1	3,719	0.03%
2024/04/01	1	28.30	0	0.00	28.40	1	3,742	0.03%
2024/03/28	3	28.02	0.1	28.50	27.95	2.9	3,811	0.08%
2024/03/27	1	28.20	0.3	28.40	28.25	0.7	3,820	0.02%
2024/03/26	6	28.33	0	0.00	28.30	6	3,833	0.16%
2024/03/25	1	28.85	0	0.00	29.15	1	3,806	0.03%
2024/03/21	0	28.80	0	0.00	28.90	0	3,835	0.00%
2024/03/20	0	28.75	0	0.00	28.50	0	4,000	0.00%
2024/03/18	0	0.00	3	28.87	28.95	-3	4,133	-0.07%
2024/03/15	13	29.22	6	29.32	28.80	7	4,224	0.17%
2024/03/14	12.2	29.46	0	0.00	29.30	12.2	4,331	0.28%
2024/03/13	37.2	30.48	1	30.20	30.20	36.2	4,480	0.81%
2024/03/12	1	31.05	1	31.15	31.15	0	4,580	0.00%
2024/03/11	2	31.33	0	0.00	31.30	2	4,687	0.04%
2024/03/08	7	31.18	0	0.00	31.20	7	4,753	0.15%
2024/03/07	11	31.55	4	31.43	31.50	7	4,828	0.14%
2024/03/06	9	32.14	0	0.00	32.00	9	4,921	0.18%
2024/03/05	8	32.33	3	32.50	32.45	5	5,081	0.10%
2024/03/04	3	32.73	0	0.00	32.65	3	5,571	0.05%
2024/03/01	4.1	32.61	1	33.10	32.60	3.1	5,889	0.05%
2024/02/27	6	32.63	3	33.70	32.95	3	6,287	0.05%
2024/02/26	34	33.50	1	33.00	33.50	33	6,529	0.51%
2024/02/23	1.2	33.89	0	0.00	33.15	1.2	6,921	0.02%
2024/02/22	40	33.38	45	33.52	33.40	-5	7,308	-0.07%
2024/02/21	6	33.48	37	34.02	33.30	-31	7,988	-0.39%
2024/02/20	16.2	33.69	6	33.50	33.40	10.2	8,652	0.12%
2024/02/16	1	32.85	8	32.28	32.80	-7	8,759	-0.08%
2024/02/15	0	0.00	0.3	31.60	31.50	-0.3	8,739	0.00%
2024/02/05	12	31.14	0	0.00	30.95	12	8,754	0.14%
2024/02/02	5	31.98	0	0.00	31.70	5	8,750	0.06%
2024/01/31	0	0.00	1	32.40	32.30	-1	8,902	-0.01%
2024/01/30	1	32.20	1	32.05	32.20	0	9,526	0.00%
2024/01/29	0	0.00	6	32.60	32.65	-6	9,790	-0.06%
2024/01/26	6	32.08	0	0.00	32.05	6	9,797	0.06%
2024/01/25	5	32.72	0	0.00	32.60	5	9,790	0.05%
2024/01/24	4	33.34	0	0.00	33.30	4	9,809	0.04%
2024/01/23	7	33.94	3.1	34.52	33.80	3.9	9,892	0.04%
2024/01/22	2	33.45	17.1	33.94	34.30	-15.1	9,875	-0.15%
2024/01/19	45	33.04	2	33.05	33.10	43	9,889	0.43%
2024/01/18	43	32.39	55	32.95	32.40	-12	10,046	-0.12%
2024/01/17	22	33.08	51	33.33	33.20	-29	10,531	-0.28%
2024/01/16	4	33.75	3.4	33.77	33.45	0.6	10,607	0.01%
2024/01/15	1	32.50	8	32.53	32.70	-7	10,773	-0.06%
2024/01/12	12	31.70	0	0.00	31.50	12	10,860	0.11%
2024/01/11	0	0.00	0.2	32.38	32.70	-0.2	10,872	0.00%
2024/01/10	7	32.07	0	0.00	32.15	7	11,077	0.06%
2024/01/08	0.4	33.16	0	0.00	32.75	0.4	11,219	0.00%
2024/01/04	5	32.75	0	0.00	32.80	5	11,311	0.04%
2024/01/03	16	33.20	3	33.23	33.25	13	11,316	0.11%
2024/01/02	6	33.92	11	34.50	33.75	-5	11,308	-0.04%
2023/12/29	4	33.80	4	34.30	34.35	0	11,330	0.00%
2023/12/28	0	0.00	0.1	34.15	34.00	-0.1	11,328	0.00%
2023/12/27	4.1	34.11	3	34.50	34.10	1.1	11,364	0.01%
2023/12/26	0	0.00	1	34.10	34.10	-1	11,341	-0.01%
2023/12/25	2	33.33	0	0.00	33.30	2	11,322	0.02%
2023/12/22	3	33.55	0	0.00	33.60	3	11,316	0.03%
2023/12/21	4	33.21	1.3	33.42	33.20	2.7	11,318	0.02%
2023/12/20	3	33.72	0	0.00	33.70	3	11,327	0.03%
2023/12/19	3	33.50	4	33.40	33.70	-1	11,337	-0.01%
2023/12/18	17	34.09	3	34.22	34.05	14	11,374	0.12%
2023/12/15	36	35.80	4.4	35.22	34.85	31.6	11,431	0.28%
2023/12/14	8	36.25	22	36.68	36.65	-14	11,365	-0.12%
2023/12/13	4	36.03	1	36.25	36.30	3	11,296	0.03%
2023/12/12	80	36.07	70	36.86	36.10	10	11,364	0.09%
2023/12/11	5	36.56	2.2	36.70	36.55	2.8	11,377	0.02%
2023/12/08	0	0.00	0.2	36.15	36.40	-0.2	11,300	0.00%
2023/12/07	1	35.70	1	35.60	35.55	0	11,179	0.00%
2023/12/06	1.2	35.98	4.2	35.89	36.10	-3	11,165	-0.03%
2023/12/05	3	34.62	3	34.87	34.80	0	11,140	0.00%
2023/12/04	4.3	35.27	6	35.28	35.05	-1.7	11,398	-0.02%
2023/12/01	0.5	36.39	1	36.45	35.75	-0.5	12,165	0.00%
2023/11/30	14	36.27	6	36.48	36.15	8	12,722	0.06%
2023/11/29	8	36.90	5	36.79	36.40	3	12,666	0.02%
2023/11/28	3	36.17	9.2	36.69	36.50	-6.2	12,273	-0.05%
2023/11/27	1	36.40	17.5	35.94	35.65	-16.5	12,262	-0.13%
2023/11/24	0	0.00	10.4	35.51	35.55	-10.4	12,347	-0.08%
2023/11/22	20.2	36.10	9.6	35.90	36.05	10.7	12,036	0.09%
2023/11/21	14	35.04	13	34.93	35.40	1	11,773	0.01%
2023/11/20	30.2	35.34	25.1	35.54	35.65	5.1	11,498	0.04%
2023/11/17	9	34.34	20	34.80	34.50	-11	10,918	-0.10%
2023/11/16	1.1	32.29	2.4	32.54	32.60	-1.2	10,420	-0.01%
2023/11/15	4.4	31.93	6	32.13	31.60	-1.6	10,384	-0.02%
2023/11/14	2	31.58	0	0.00	31.50	2	10,460	0.02%
2023/11/09	31	31.81	11	31.88	31.85	20	10,960	0.18%
2023/11/08	78	32.17	79	33.14	32.15	-1	11,004	-0.01%
2023/11/07	15	33.44	41.5	32.92	33.05	-26.5	10,987	-0.24%
2023/11/06	1	32.55	13	30.68	32.55	-12	10,393	-0.12%
2023/11/03	3	29.98	3	30.07	29.95	0	10,160	0.00%
2023/11/02	1	30.05	0	0.00	30.05	1	10,209	0.01%
2023/11/01	8	29.94	0	0.00	29.65	8	10,325	0.08%
2023/10/31	14	31.31	35	30.38	30.10	-21	10,358	-0.20%
2023/10/30	6	31.75	6	31.65	31.65	0	10,363	0.00%
2023/10/27	116	31.68	112	32.10	31.60	4	10,633	0.04%	大買/大賣/
2023/10/26	1	32.55	3.2	32.37	32.10	-2.2	10,757	-0.02%
2023/10/25	29	33.02	20.4	32.38	32.50	8.7	10,642	0.08%
2023/10/24	13	31.50	3	31.97	31.45	10	10,226	0.10%
2023/10/23	68	32.23	89	32.55	31.80	-21	10,124	-0.21%
2023/10/20	1	31.20	1	32.00	32.05	0	9,862	0.00%
2023/10/19	35.2	31.67	37	31.04	31.70	-1.9	9,752	-0.02%
2023/10/18	1	31.90	4	31.36	31.45	-3	9,680	-0.03%
2023/10/17	2.2	31.52	10	31.29	31.15	-7.8	9,459	-0.08%
2023/10/16	5	30.35	1	30.55	30.50	4	9,335	0.04%
2023/10/13	2	30.73	2	30.63	30.30	0	9,490	0.00%
2023/10/12	1	30.85	13	30.60	30.60	-12	9,693	-0.12%
2023/10/11	0	0.00	4	30.15	29.75	-4	9,725	-0.04%
2023/10/06	0	0.00	1	29.90	30.20	-1	9,759	-0.01%
2023/10/05	1	29.90	0	0.00	29.95	1	9,883	0.01%
2023/10/04	21	29.46	20	29.54	29.55	1	9,867	0.01%
2023/10/03	4	29.83	0	0.00	29.85	4	9,889	0.04%
2023/09/28	2	29.10	0	0.00	29.05	2	9,969	0.02%
2023/09/26	1.2	29.33	0	0.00	29.20	1.2	10,014	0.01%
2023/09/25	5	29.75	0	0.00	29.65	5	10,053	0.05%
2023/09/21	9	29.93	0	0.00	29.55	9	10,024	0.09%
2023/09/20	7	30.68	0	0.00	30.35	7	9,971	0.07%
2023/09/19	1	31.45	5	31.51	31.30	-4	9,890	-0.04%
2023/09/18	0	0.00	3	32.57	32.40	-3	9,808	-0.03%
2023/09/15	21.5	32.35	16	32.02	32.25	5.5	9,807	0.06%
2023/09/14	2	32.50	20	32.45	32.35	-18	9,797	-0.18%
2023/09/13	5.2	31.80	2	31.95	31.70	3.2	9,827	0.03%
2023/09/12	1.2	32.06	5	31.96	31.80	-3.8	10,153	-0.04%
2023/09/11	24	32.22	7	32.05	32.05	17	10,958	0.16%
2023/09/08	7	32.14	4	32.09	32.10	3	10,958	0.03%
2023/09/07	13	32.59	3	32.88	32.50	10	10,923	0.09%
2023/09/06	33	33.69	134.2	33.65	33.05	-101.2	10,635	-0.95%	大賣/鉅額交易
2023/09/05	123.2	32.40	12	34.47	35.10	111.2	9,827	1.13%	大買/鉅額交易
2023/09/04	2	31.13	12	31.83	31.95	-10	9,305	-0.11%
2023/09/01	11	31.55	6	31.86	31.25	5	9,424	0.05%
2023/08/31	1	31.70	2	32.33	32.25	-1	9,306	-0.01%
2023/08/30	10	32.16	13	31.76	31.95	-3	8,982	-0.03%
2023/08/29	3	30.73	5	30.53	30.65	-2	8,706	-0.02%
2023/08/28	2.2	31.19	13	31.72	31.05	-10.8	8,644	-0.12%
2023/08/25	1	31.45	5	31.75	31.55	-4	8,508	-0.05%
2023/08/24	3	31.05	5.4	31.40	31.10	-2.4	8,399	-0.03%
2023/08/23	4	30.95	7	30.83	31.20	-3	8,243	-0.04%
2023/08/22	60	30.99	51	31.15	30.35	9	8,073	0.11%
2023/08/21	2.1	30.71	1	31.00	31.05	1.1	7,785	0.01%
2023/08/18	3	31.22	3	31.02	30.25	0	7,662	0.00%
2023/08/17	7.3	30.35	7	31.14	31.10	0.3	7,479	0.00%
2023/08/16	0	29.70	9	29.74	29.90	-9	7,025	-0.13%
2023/08/15	1	29.05	2.1	29.37	28.85	-1.1	6,925	-0.02%
2023/08/14	2	28.65	2	28.85	28.80	0	6,873	0.00%
2023/08/11	0	0.00	7	29.89	30.15	-7	6,759	-0.10%
2023/08/10	5	29.25	0	0.00	28.95	5	6,652	0.08%
2023/08/09	0	0.00	0	30.55	30.05	0	6,581	0.00%
2023/08/07	2	30.33	2	30.48	30.70	0	6,442	0.00%
2023/08/04	0.1	29.40	16	29.92	30.25	-15.9	6,298	-0.25%
2023/08/02	105	29.03	99	29.78	29.00	6	6,204	0.10%	大買/
2023/08/01	119	30.37	106	31.16	30.05	13	6,084	0.21%	大買/大賣/
2023/07/31	21	30.58	30	30.36	30.75	-9	5,752	-0.16%
2023/07/28	12	29.50	0	0.00	29.50	12	5,499	0.22%
2023/07/27	10	30.60	2	30.35	30.40	8	5,410	0.15%
2023/07/26	1	29.50	5	30.10	29.75	-4	5,267	-0.08%
2023/07/25	1	30.15	5	29.65	29.95	-4	5,141	-0.08%
2023/07/24	1	28.80	0	0.00	28.00	1	4,986	0.02%
2023/07/21	1	28.35	0	0.00	28.60	1	4,958	0.02%
2023/07/18	61	28.90	63	30.90	28.85	-2	4,886	-0.04%
2023/07/17	18	30.61	8.1	30.64	30.65	9.9	4,704	0.21%
2023/07/14	2	29.75	11	29.75	29.65	-9	4,481	-0.20%
2023/07/13	2	29.10	6.3	29.30	29.00	-4.3	4,462	-0.10%
2023/07/12	12.3	29.49	12	29.79	29.20	0.3	4,399	0.01%
2023/07/11	1	28.40	0	0.00	28.80	1	4,250	0.02%
2023/07/07	14	29.26	0	0.00	28.75	14	4,200	0.33%
2023/07/06	0	0.00	14	30.00	30.05	-14	4,127	-0.34%
2023/07/05	2	29.50	0	0.00	29.30	2	4,048	0.05%
2023/07/04	0	0.00	0.4	29.65	29.90	-0.4	4,014	-0.01%
2023/07/03	3.2	29.35	0	0.00	29.50	3.2	3,942	0.08%
2023/06/30	3	28.63	3	28.55	28.75	0	3,877	0.00%
2023/06/29	0	0.00	3	28.78	28.75	-3	3,916	-0.08%
2023/06/28	1.2	28.32	2	28.63	28.25	-0.8	3,892	-0.02%
2023/06/27	7	28.94	2	28.40	28.45	5	3,869	0.13%
2023/06/26	7	29.44	1	29.50	29.40	6	3,808	0.16%
2023/06/21	11	29.90	6.3	29.86	29.90	4.7	3,773	0.12%
2023/06/20	96.3	30.30	93	30.81	30.35	3.3	3,716	0.09%
2023/06/19	3	30.67	13	31.05	30.75	-10	3,633	-0.28%
2023/06/16	30	30.79	6	30.23	29.95	24	3,467	0.69%
2023/06/15	13	30.95	9	31.26	31.40	4	3,062	0.13%
2023/06/14	0	0.00	56	28.06	29.55	-56	2,171	-2.58%
2023/06/12	4	26.15	5	26.20	26.40	-1	1,973	-0.05%
2023/06/09	0	0.00	2	26.95	26.70	-2	1,936	-0.10%
2023/06/08	5	27.05	3	27.21	26.85	2	1,884	0.10%
2023/06/07	8	26.42	2	26.43	26.60	6	1,738	0.35%
2023/06/06	0	0.00	1.5	25.18	25.20	-1.5	1,507	-0.10%
2023/06/05	2	25.40	2	25.55	25.30	0	1,536	0.00%
2023/06/01	2	25.20	5	25.16	25.15	-3	1,529	-0.20%
2023/05/31	0	0.00	2.1	25.25	25.25	-2.1	1,539	-0.14%
2023/05/30	2.5	25.35	2	25.30	25.35	0.5	1,523	0.03%
2023/05/29	0.1	24.85	1	24.75	24.90	-0.9	1,470	-0.06%
2023/05/18	1	23.60	0	0.00	23.50	1	1,717	0.06%
2023/05/11	0	0.00	4	23.10	23.10	-4	2,031	-0.20%
2023/05/10	0	0.00	1	23.25	23.45	-1	2,292	-0.04%
2023/05/08	1	24.00	11	23.85	23.60	-10	2,312	-0.43%
2023/05/03	1	23.80	0	0.00	23.80	1	2,422	0.04%
2023/04/25	0	0.00	3	23.63	23.50	-3	2,443	-0.12%
2023/04/21	0	0.00	2	24.33	24.30	-2	2,410	-0.08%
2023/04/20	1	24.90	0	0.00	24.85	1	2,401	0.04%
2023/04/19	0	0.00	3	25.48	25.30	-3	2,431	-0.12%
2023/04/18	3	26.38	0	0.00	25.60	3	2,415	0.12%
2023/04/17	1	25.35	1	25.30	25.40	0	2,323	0.00%
2023/04/13	2	25.13	0	0.00	25.05	2	2,302	0.09%
2023/04/12	0	0.00	1	25.35	25.55	-1	2,280	-0.04%
2023/04/10	0	24.85	0	0.00	24.75	0	2,251	0.00%
2023/04/07	1	24.80	0.3	24.90	24.85	0.7	2,248	0.03%
2023/03/30	0	0.00	1	25.05	25.05	-1	2,231	-0.04%
2023/03/28	4	24.46	9	24.45	24.50	-5	2,168	-0.23%
2023/03/27	0	0.00	2	24.95	24.85	-2	2,152	-0.09%
2023/03/24	0	0.00	1	25.15	25.05	-1	2,162	-0.05%
2023/03/21	1	25.25	0	0.00	25.25	1	2,122	0.05%
2023/03/16	1	25.30	0	0.00	25.05	1	2,132	0.05%
2023/03/15	1.3	25.60	0	0.00	25.70	1.3	2,140	0.06%
2023/03/14	1	25.10	10	25.05	25.20	-9	2,165	-0.42%
2023/03/13	0	0.00	1	25.20	25.30	-1	2,246	-0.04%
2023/03/10	1	25.45	0	0.00	25.45	1	2,259	0.04%
2023/03/08	0	26.50	0	0.00	26.50	0	2,247	0.00%
2023/03/07	0	0.00	1	26.20	26.20	-1	2,214	-0.05%
2023/03/06	0	0.00	1	26.30	26.15	-1	2,209	-0.05%
2023/03/02	1	25.70	1	25.80	25.80	0	2,248	0.00%
2023/03/01	1	25.80	1	25.90	25.80	0	2,243	0.00%
2023/02/24	0	0.00	1.4	26.30	26.10	-1.4	2,231	-0.06%
2023/02/23	11	26.45	11	26.46	26.35	0	2,185	0.00%
2023/02/22	0	25.83	0	25.90	25.90	0	2,141	0.00%
2023/02/21	19	26.04	20	26.37	26.00	-1	2,133	-0.05%
2023/02/20	5.4	26.82	32	26.97	26.50	-26.6	2,140	-1.24%
2023/02/17	10	26.20	1	26.05	26.20	9	2,082	0.43%
2023/02/16	1	25.80	0	0.00	25.90	1	2,074	0.05%
2023/02/15	0	0.00	3	25.38	25.45	-3	2,113	-0.14%
2023/02/14	0	0.00	1	25.70	25.60	-1	2,108	-0.05%
2023/02/13	0	0.00	1	25.35	25.60	-1	2,120	-0.05%
2023/02/10	15	25.63	16.5	25.89	25.60	-1.5	2,136	-0.07%
2023/02/09	5	26.37	1	26.45	26.25	4	2,069	0.19%
2023/02/08	14	26.14	58	25.88	26.55	-44	1,913	-2.30%
2023/02/07	11	25.00	0	0.00	25.00	11	1,655	0.66%
2023/02/06	0.4	24.95	0	0.00	24.85	0.4	1,661	0.02%
2023/02/03	6	24.83	20	25.13	24.95	-14	1,652	-0.85%
2023/02/02	7.1	24.79	1	24.70	24.70	6.1	1,596	0.38%
2023/02/01	0	0.00	4	24.26	24.40	-4	1,570	-0.25%
2023/01/30	10	23.40	0	0.00	23.40	10	1,563	0.64%
2023/01/16	0	0.00	1	22.75	22.60	-1	1,560	-0.06%
2023/01/11	0	0.00	1	23.15	23.10	-1	1,595	-0.06%
2023/01/10	1	23.05	0	0.00	23.25	1	1,621	0.06%
2023/01/09	1	23.25	0	0.00	23.25	1	1,651	0.06%
2022/12/28	1	22.50	1	22.40	22.40	0	1,886	0.00%
2022/12/27	0	23.00	0	0.00	22.90	0	1,910	0.00%
2022/12/26	0	0.00	3	22.75	22.65	-3	1,920	-0.16%
2022/12/21	1	23.00	0	0.00	22.90	1	2,003	0.05%
2022/12/20	1	23.05	8	23.51	23.00	-7	2,032	-0.34%
2022/12/19	0	0.00	1	23.80	23.80	-1	2,097	-0.05%
2022/12/16	1	24.50	0	0.00	24.15	1	2,121	0.05%
2022/12/15	3	24.80	8	25.03	24.80	-5	2,147	-0.23%
2022/12/14	5	24.80	0	0.00	24.90	5	2,190	0.23%
2022/12/13	0	24.55	0	0.00	24.60	0	2,254	0.00%
2022/12/08	0	0.00	1.2	24.82	24.95	-1.2	2,700	-0.04%
2022/12/07	3	24.77	1	24.40	24.20	2	2,690	0.07%
2022/12/06	26	24.57	32	25.13	24.60	-6	2,733	-0.22%
2022/12/05	0	0.00	1	25.80	25.50	-1	2,702	-0.04%
2022/12/02	3	25.68	0	0.00	25.55	3	2,631	0.11%
2022/12/01	0.2	25.20	1	25.30	25.20	-0.8	2,620	-0.03%
2022/11/29	1	24.40	0	0.00	24.55	1	2,664	0.04%
2022/11/28	1	24.45	0	0.00	24.55	1	2,673	0.04%
2022/11/24	3	24.77	0	0.00	25.05	3	2,680	0.11%
2022/11/22	1	24.00	0	0.00	23.95	1	2,652	0.04%
2022/11/18	1	24.70	0	0.00	24.20	1	2,777	0.04%
2022/11/17	0	24.55	1	24.60	24.60	-1	2,774	-0.03%
2022/11/16	0	0.00	10	24.52	24.75	-10	2,778	-0.36%
2022/11/11	2	24.28	0	0.00	24.10	2	2,778	0.07%
2022/11/08	2	24.15	2.1	23.96	23.70	-0.1	2,920	0.00%
2022/11/07	0.1	23.72	0	0.00	23.70	0.1	2,923	0.00%
2022/11/03	0	0.00	1	23.25	23.20	-1	2,969	-0.03%
2022/10/31	0	0.00	1	22.55	22.55	-1	2,980	-0.03%
2022/10/28	0	0.00	1	22.40	22.15	-1	3,004	-0.03%
2022/10/24	0	0.00	7	22.46	22.30	-7	3,040	-0.23%
2022/10/21	2	21.98	0	0.00	21.80	2	3,071	0.07%
2022/10/20	10	22.40	0	0.00	22.35	10	3,111	0.32%
2022/10/18	2	22.70	1.9	22.54	22.65	0.1	3,160	0.00%
2022/10/17	0.4	21.79	0	0.00	22.70	0.4	3,291	0.01%
2022/10/14	0.1	21.80	14	21.43	22.35	-13.9	3,456	-0.40%
2022/10/13	1	20.25	2	20.93	20.35	-1	3,744	-0.03%
2022/10/12	1	21.90	0	0.00	22.15	1	3,737	0.03%
2022/10/11	2	22.65	0	0.00	22.30	2	3,761	0.05%
2022/10/07	0.2	24.25	1	24.10	23.90	-0.8	3,875	-0.02%
2022/10/06	0.2	24.25	3	24.28	24.10	-2.8	3,973	-0.07%
2022/10/04	6	23.59	0	0.00	23.60	6	4,093	0.15%
2022/09/30	0	0.00	10	21.80	22.50	-10	4,135	-0.24%
2022/09/29	5	22.40	4	22.34	22.35	1	4,173	0.02%
2022/09/28	1	21.95	0	0.00	21.95	1	4,237	0.02%
2022/09/27	42	23.23	1	23.15	23.25	41	4,219	0.97%
2022/09/26	22	22.64	20	23.73	22.60	2	4,227	0.05%
2022/09/22	3	24.17	35	24.26	24.30	-32	4,483	-0.71%
2022/09/21	5	24.78	0	0.00	24.75	5	4,502	0.11%
2022/09/20	6	25.28	1	25.25	25.25	5	4,480	0.11%
2022/09/19	2	25.95	10	26.38	25.85	-8	4,444	-0.18%
2022/09/16	12	26.89	16	26.63	26.75	-4	4,354	-0.09%
2022/09/13	4	25.45	4	25.60	25.25	0	4,128	0.00%
2022/09/08	6	24.83	6	24.51	24.85	0	4,220	0.00%
2022/09/07	0	0.00	1	24.30	24.30	-1	4,276	-0.02%
2022/09/06	51	24.99	0	0.00	24.30	51	4,314	1.18%
2022/09/05	33	25.48	0	0.00	25.25	33	4,328	0.76%
2022/09/02	22	26.02	0	0.00	25.95	22	4,416	0.50%
2022/09/01	6	26.12	1	26.20	26.20	5	4,490	0.11%
2022/08/29	3	26.10	0	0.00	26.05	3	4,584	0.07%
2022/08/26	1	26.85	0.3	27.00	26.90	0.7	4,604	0.01%
2022/08/24	2	26.20	0	0.00	26.15	2	4,615	0.04%
2022/08/23	1	26.10	0	0.00	26.10	1	4,726	0.02%
2022/08/19	0	0.00	1	26.75	26.75	-1	4,801	-0.02%
2022/08/18	1	25.90	0	0.00	26.55	1	4,807	0.02%
2022/08/15	9.2	26.38	8	26.33	26.60	1.2	4,858	0.02%
2022/08/12	0	0.00	1	28.10	28.10	-1	4,734	-0.02%
2022/08/11	1	27.41	0	27.45	27.30	1	4,772	0.02%
2022/08/10	1	27.85	1	27.80	27.80	0	4,783	0.00%
2022/08/05	0	0.00	3	28.42	28.45	-3	5,096	-0.06%
2022/08/04	2	27.50	0	0.00	27.90	2	5,147	0.04%
2022/08/03	1	27.85	0	0.00	27.80	1	5,194	0.02%
2022/08/02	0.1	28.42	2	28.55	28.30	-1.9	5,227	-0.04%
2022/07/29	1	28.95	0	0.00	28.95	1	5,277	0.02%
2022/07/25	3	29.23	2	29.55	29.45	1	5,371	0.02%
2022/07/22	1	29.95	1	29.75	29.90	0	5,370	0.00%
2022/07/21	65	29.71	69	29.44	30.10	-4	5,286	-0.08%
2022/07/20	4	29.58	1.3	30.23	29.10	2.7	5,115	0.05%
2022/07/19	1	27.55	1	27.85	27.95	0	4,844	0.00%
2022/07/18	0	0.00	1	27.50	27.50	-1	4,858	-0.02%
2022/07/15	1	27.00	3	27.28	26.95	-2	5,025	-0.04%
2022/07/14	2	25.83	0	0.00	25.85	2	4,955	0.04%
2022/07/13	1.3	28.00	0.4	27.90	27.70	0.9	4,869	0.02%
2022/07/12	0	0.00	2	26.68	26.50	-2	4,808	-0.04%
2022/07/11	0.1	28.95	1	28.90	28.50	-0.9	4,780	-0.02%
2022/07/08	2	28.53	2	28.90	29.00	0	4,816	0.00%
2022/07/07	1	28.10	1	27.60	28.10	0	4,809	0.00%
2022/07/06	1	27.85	0	0.00	27.70	1	4,808	0.02%
2022/07/05	47	29.14	0	0.00	29.20	47	4,774	0.98%
2022/07/04	1	28.65	47	28.54	28.45	-46	4,773	-0.96%
2022/07/01	15	28.75	22	29.76	28.55	-7	4,815	-0.15%
2022/06/30	9.3	30.93	3	31.25	30.85	6.3	4,766	0.13%
2022/06/29	0	0.00	1	30.20	30.45	-1	4,671	-0.02%
2022/06/22	1	30.45	0	0.00	29.75	1	5,153	0.02%
2022/06/21	20	30.81	0	0.00	31.10	20	5,227	0.38%
2022/06/20	2	30.45	0	0.00	29.65	2	5,299	0.04%
2022/06/17	2	31.55	0	0.00	31.60	2	5,223	0.04%
2022/06/16	9	33.18	0	0.00	32.20	9	5,176	0.17%
2022/06/15	5	33.13	1	33.40	33.25	4	5,162	0.08%
2022/06/14	3	32.78	4	33.00	33.35	-1	5,151	-0.02%
2022/06/13	11.1	33.84	54	33.73	33.40	-42.9	5,148	-0.83%
2022/06/10	4	35.61	5	35.55	35.40	-1	5,061	-0.02%
2022/06/09	5	36.49	0	0.00	36.40	5	4,991	0.10%
2022/06/07	0	0.00	1	36.30	36.35	-1	4,973	-0.02%
2022/06/02	24	36.86	0	0.00	36.80	24	5,005	0.48%
2022/06/01	2	36.90	0	0.00	36.65	2	4,991	0.04%
2022/05/31	2	36.95	20.1	36.89	37.00	-18.1	4,946	-0.37%
2022/05/30	20.1	36.55	1	36.25	36.45	19.1	4,853	0.39%
2022/05/25	2	35.80	1	35.85	35.95	1	4,831	0.02%
2022/05/23	0	0.00	2	36.05	35.90	-2	4,833	-0.04%
2022/05/19	3	36.02	1	35.95	36.20	2	4,810	0.04%
2022/05/16	0	0.00	2	35.75	35.20	-2	4,763	-0.04%
2022/05/13	7	34.86	5	35.05	35.10	2	4,721	0.04%
2022/05/12	0	34.25	1	34.80	33.60	-1	4,620	-0.02%
2022/05/11	3	34.77	1	34.60	34.60	2	4,586	0.04%
2022/05/05	6	35.67	6	35.91	35.30	0	4,605	0.00%
2022/04/29	0	0.00	11	33.35	33.15	-11	4,559	-0.24%
2022/04/28	4	33.23	4	33.09	33.05	0	4,585	0.00%
2022/04/27	0	0.00	1	32.80	33.00	-1	4,581	-0.02%
2022/04/26	57	33.90	0	0.00	33.85	57	4,542	1.25%
2022/04/25	0	0.00	2	34.25	34.00	-2	4,552	-0.04%
2022/04/22	0	0.00	61	36.11	35.75	-61	4,546	-1.34%
2022/04/21	8	36.45	7	36.56	36.70	1	4,585	0.02%
2022/04/20	3	35.45	3	35.23	35.90	0	4,424	0.00%
2022/04/18	1	34.00	3	34.55	33.95	-2	4,543	-0.04%
2022/04/15	5	35.27	6	35.42	34.95	-1	4,592	-0.02%
2022/04/12	1	33.55	0	0.00	33.50	1	5,002	0.02%
2022/04/11	3	34.13	0	0.00	34.00	3	5,567	0.05%
2022/04/07	6	36.19	2	35.35	34.90	4	5,572	0.07%
2022/04/06	0	36.85	0	0.00	36.80	0	5,606	0.00%
2022/04/01	2	37.25	1	37.30	37.30	1	5,591	0.02%
2022/03/31	7	37.35	16	37.25	36.85	-9	5,538	-0.16%
2022/03/30	16	37.13	15	37.16	36.50	1	5,398	0.02%
2022/03/28	5	33.90	0	0.00	34.35	5	5,102	0.10%
2022/03/25	11	34.70	0	0.00	34.55	11	5,198	0.21%
2022/03/24	4	35.29	0	0.00	35.40	4	5,192	0.08%
2022/03/23	1	35.00	4	35.39	35.85	-3	5,141	-0.06%
2022/03/22	0	0.00	2	34.45	34.45	-2	5,173	-0.04%
2022/03/18	1	34.50	0	0.00	34.50	1	5,348	0.02%
2022/03/17	1	33.70	9.3	33.20	33.65	-8.3	5,419	-0.15%
2022/03/14	1	33.65	1	33.75	33.45	0	5,776	0.00%
2022/03/11	0.1	33.75	0	0.00	33.65	0.1	5,927	0.00%
2022/03/08	0	32.05	1	33.40	31.90	-1	6,357	-0.02%
2022/03/07	3	33.55	0	0.00	33.20	3	6,523	0.05%
2022/03/04	0	0.00	0	35.30	34.90	0	6,723	0.00%
2022/03/03	2.2	35.93	0	0.00	35.45	2.2	6,889	0.03%
2022/03/02	1	35.60	0	0.00	35.65	1	7,050	0.01%
2022/03/01	1	34.60	0	0.00	34.70	1	7,240	0.01%
2022/02/25	1	33.85	5	33.35	33.80	-4	7,377	-0.05%
2022/02/24	3	33.85	0	0.00	33.50	3	7,578	0.04%
2022/02/21	0	35.40	0	0.00	35.40	0	8,381	0.00%
2022/02/17	0	0.00	1	35.90	35.95	-1	10,065	-0.01%
2022/02/16	0	0.00	10	36.50	36.30	-10	10,956	-0.09%
2022/02/15	2	36.25	2	36.60	36.25	0	11,511	0.00%
2022/02/09	1	36.10	1.2	36.46	36.70	-0.2	12,438	0.00%
2022/02/08	1.2	35.85	4	35.85	35.80	-2.8	12,686	-0.02%
2022/02/07	0	0.00	1	35.25	35.75	-1	13,044	-0.01%
2022/01/26	1	33.85	3	34.05	33.75	-2	13,683	-0.01%
2022/01/25	0	0.00	0.1	34.20	33.70	-0.1	15,412	0.00%
2022/01/24	1	34.20	1	34.70	34.95	0	15,995	0.00%
2022/01/18	0	0.00	3	36.80	36.50	-3	16,785	-0.02%
2022/01/17	0	0.00	1	36.65	36.90	-1	17,040	-0.01%
2022/01/14	7	35.03	1	35.30	35.50	6	17,516	0.03%
2022/01/13	4	36.20	2	36.30	36.05	2	17,827	0.01%
2022/01/12	4	36.44	2	36.80	36.30	2	17,937	0.01%
2022/01/11	1	37.25	93	36.50	36.35	-92	18,098	-0.51%
2022/01/10	0	0.00	1	36.95	37.05	-1	18,078	-0.01%
2022/01/07	15	37.85	2.1	38.19	37.45	13	18,091	0.07%
2022/01/06	8	38.84	2	38.75	39.10	6	17,986	0.03%
2022/01/05	9.1	39.79	2	39.55	39.20	7.1	17,999	0.04%
2022/01/04	8	40.08	83	40.45	41.30	-75	17,754	-0.42%
2021/12/30	1	38.75	0	0.00	38.85	1	17,319	0.01%
2021/12/28	0	0.00	1	38.55	39.00	-1	17,464	-0.01%
2021/12/27	1	39.10	0	0.00	38.85	1	17,587	0.01%
2021/12/24	4	38.55	0	0.00	38.45	4	17,767	0.02%
2021/12/23	1	39.15	1	38.85	38.75	0	17,803	0.00%
2021/12/22	1	38.80	0	0.00	38.80	1	17,907	0.01%
2021/12/21	2	39.08	2	38.98	38.80	0	18,165	0.00%
2021/12/20	0	0.00	0.1	38.40	38.30	-0.1	18,233	0.00%
2021/12/17	1.1	38.96	2	38.68	38.35	-0.9	18,282	0.00%
2021/12/16	3	39.13	1	39.35	39.25	2	18,301	0.01%
2021/12/14	4	38.60	0.1	38.30	38.05	3.9	18,310	0.02%
2021/12/13	5	38.55	0	0.00	38.55	5	18,304	0.03%
2021/12/10	1	39.60	2	39.48	39.20	-1	18,346	-0.01%
2021/12/09	52	41.38	72	40.86	40.40	-20	18,419	-0.11%
2021/12/08	2.2	40.89	6.5	40.99	40.60	-4.3	18,360	-0.02%
2021/12/07	2	40.55	8	40.46	40.65	-6	18,450	-0.03%
2021/12/06	9	40.95	4	40.75	40.80	5	18,441	0.03%
2021/12/03	3	41.53	14	41.35	41.25	-11	18,607	-0.06%
2021/12/02	30	41.14	14	40.46	40.30	16	18,681	0.09%
2021/12/01	53	40.79	30	41.13	41.40	23	18,887	0.12%
2021/11/30	3.3	39.94	31	40.35	41.60	-27.7	19,204	-0.14%
2021/11/29	29	37.47	27	37.83	38.90	2	20,669	0.01%
2021/11/26	32	39.50	12	38.80	38.55	20	21,153	0.09%
2021/11/25	16	40.66	32	40.51	40.15	-16	21,179	-0.08%
2021/11/24	3	39.57	4	39.69	39.60	-1	21,052	0.00%
2021/11/23	10	40.61	12	39.91	39.90	-2	21,047	-0.01%
2021/11/22	108	41.37	8	41.13	41.15	100	21,010	0.48%	大買/
2021/11/19	33.1	41.14	18	41.47	40.80	15.1	21,284	0.07%
2021/11/18	208	41.58	222	42.42	41.40	-14	21,203	-0.07%	大買/大賣/
2021/11/17	32.1	43.61	54	43.63	42.35	-22	20,858	-0.11%
2021/11/16	53.3	41.61	19	41.57	41.25	34.3	19,717	0.17%
2021/11/15	38.3	41.88	34	42.28	41.05	4.3	19,620	0.02%
2021/11/12	37	40.73	65	40.75	41.00	-28	18,949	-0.15%
2021/11/11	21	39.88	30	40.33	39.15	-9	18,495	-0.05%
2021/11/10	26.2	39.23	122	39.04	39.60	-95.8	18,399	-0.52%	大賣/
2021/11/09	29	39.38	54	39.67	39.65	-25	18,452	-0.14%
2021/11/08	3.1	39.15	9	38.71	38.55	-5.9	18,199	-0.03%
2021/11/05	14	39.08	9	38.68	39.10	5	18,422	0.03%
2021/11/04	15	39.87	17	39.76	38.90	-2	18,472	-0.01%
2021/11/03	47	40.10	33	39.53	39.85	14	18,472	0.08%
2021/11/02	137	42.13	103	42.33	40.80	34	18,042	0.19%	大買/大賣/
2021/11/01	29	38.13	35.2	39.02	39.85	-6.2	16,524	-0.04%
2021/10/29	14	37.12	36	37.54	37.00	-22	16,330	-0.13%
2021/10/28	17.1	37.01	23.3	37.09	36.75	-6.2	16,435	-0.04%
2021/10/27	42.2	36.65	5	36.72	36.60	37.2	16,897	0.22%
2021/10/26	126	37.58	23	37.78	37.05	103	17,415	0.59%	大買/鉅額交易
2021/10/25	30.1	37.17	3.1	37.10	37.15	27	17,709	0.15%
2021/10/22	28.1	36.91	29.1	37.15	37.60	-1	18,459	-0.01%
2021/10/21	15	36.26	1	37.20	35.60	14	19,126	0.07%
2021/10/20	4.1	35.33	23.1	35.41	36.05	-19	19,840	-0.10%
2021/10/19	5	35.20	7	35.08	35.25	-2	21,324	-0.01%
2021/10/18	20.2	33.74	0	0.00	33.75	20.2	24,167	0.08%
2021/10/15	0	0.00	2.1	34.09	34.00	-2.1	25,658	-0.01%
2021/10/14	1	32.60	2.1	32.70	32.60	-1	26,229	0.00%
2021/10/13	1	32.30	2	32.40	32.00	-1	26,992	0.00%
2021/10/08	2.1	34.45	1	35.15	34.55	1.1	28,093	0.00%
2021/10/06	0	0.00	1	33.10	33.10	-1	31,899	0.00%
2021/10/05	5	32.57	2	33.30	33.25	3	33,099	0.01%
2021/10/04	0	0.00	2	32.95	32.00	-2	33,868	-0.01%
2021/10/01	5	34.17	6	33.78	33.60	-1	34,108	0.00%
2021/09/30	3	36.12	1	36.35	36.05	2	34,293	0.01%
2021/09/29	6	36.22	4	36.35	36.05	2	34,450	0.01%
2021/09/28	3	37.32	6	37.70	37.60	-3	34,776	-0.01%
2021/09/27	1	36.65	4	36.54	37.05	-3	34,636	-0.01%
2021/09/24	5	36.16	3	36.55	36.00	2	34,690	0.01%
2021/09/23	3	36.23	3	36.40	36.00	0	34,911	0.00%
2021/09/22	4	36.53	0	0.00	36.10	4	35,592	0.01%
2021/09/17	0	0.00	71	37.80	37.80	-71	36,401	-0.20%
2021/09/16	5	37.13	3	37.80	37.00	2	36,613	0.01%
2021/09/15	72	37.50	0	0.00	37.25	72	36,646	0.20%
2021/09/14	15	38.19	85	38.45	38.50	-70	36,735	-0.19%
2021/09/13	71	38.00	6	38.13	37.85	65	36,718	0.18%
2021/09/10	4	38.45	1	38.30	38.65	3	36,799	0.01%
2021/09/09	5	38.00	7	37.80	38.30	-2	36,814	-0.01%
2021/09/08	10	37.99	6.1	37.98	37.40	4	36,885	0.01%
2021/09/07	5	38.64	9	38.06	38.65	-4	36,887	-0.01%
2021/09/06	8	40.48	12	40.11	39.10	-4	36,978	-0.01%
2021/09/03	717	41.73	706	41.26	41.70	11	37,159	0.03%	大買/大賣/
2021/09/02	1,242	41.94	1,239	43.37	40.60	3	37,520	0.01%	大買/大賣/
2021/09/01	7	40.35	1	41.45	42.05	6	36,735	0.02%
2021/08/31	7	38.42	27	38.44	39.30	-20	36,422	-0.05%
2021/08/30	11	37.78	4	38.35	37.75	7	36,581	0.02%
2021/08/27	15	38.19	12	38.35	37.85	3	36,773	0.01%
2021/08/26	10	38.47	9	38.63	38.35	1	36,824	0.00%
2021/08/25	27	38.72	23	38.45	38.30	4	36,876	0.01%
2021/08/24	12	37.77	3	37.87	37.50	9	36,777	0.02%
2021/08/23	3	38.98	4	38.21	38.55	-1	36,876	0.00%
2021/08/20	9	37.23	7	37.01	37.05	2	37,038	0.01%
2021/08/19	7	37.56	15	37.49	36.50	-8	37,228	-0.02%
2021/08/18	7	36.46	11	35.67	37.60	-4	37,207	-0.01%
2021/08/17	0	0.00	13	35.58	35.15	-13	37,852	-0.03%
2021/08/16	19	37.69	14	37.23	37.50	5	37,897	0.01%
2021/08/13	3	39.63	4	39.41	37.40	-1	37,806	0.00%
2021/08/12	6	38.95	1	39.45	39.45	5	37,796	0.01%
2021/08/11	18	39.38	4	39.19	38.20	14	37,955	0.04%
2021/08/10	253	40.46	253	40.61	40.45	0	37,974	0.00%	大買/大賣/
2021/08/09	13	40.50	2	41.38	40.30	11	37,904	0.03%
2021/08/06	11	43.15	9.6	43.06	42.15	1.4	37,815	0.00%
2021/08/05	5.5	43.27	11	43.80	43.05	-5.5	38,084	-0.01%
2021/08/04	11.1	43.80	5	43.58	43.30	6.1	38,435	0.02%
2021/08/03	5	43.37	8	43.06	43.40	-3	38,377	-0.01%
2021/08/02	20	44.40	22	42.88	42.85	-2	38,306	-0.01%
2021/07/30	2	44.13	12	43.33	43.40	-10	38,010	-0.03%
2021/07/29	27.1	43.27	24.5	43.34	43.10	2.6	37,638	0.01%
2021/07/28	39	42.02	10.1	41.22	42.45	28.9	37,375	0.08%
2021/07/27	98	43.77	127	46.35	43.40	-29	37,014	-0.08%	大賣/
2021/07/26	36	46.38	41.3	46.59	46.50	-5.3	37,296	-0.01%
2021/07/23	53.2	45.87	56	45.94	44.90	-2.8	38,235	-0.01%
2021/07/22	122.2	45.23	87	44.69	44.70	35.2	36,872	0.10%	大買/
2021/07/21	23	43.51	86	43.56	43.90	-63	34,037	-0.19%
2021/07/20	10	38.91	8	38.52	39.95	2	32,699	0.01%
2021/07/19	65.1	39.90	30	39.85	38.95	35.1	32,374	0.11%
2021/07/16	11	37.93	10	38.67	38.90	1	32,135	0.00%
2021/07/15	4	36.95	4	36.16	37.40	0	31,890	0.00%
2021/07/14	214	36.75	224	37.44	36.30	-10	32,698	-0.03%	大買/大賣/
2021/07/13	109.1	40.24	58	39.56	37.30	51.1	32,442	0.16%	大買/
2021/07/12	19	37.67	148	38.26	38.30	-129	29,554	-0.44%	大賣/鉅額交易
2021/07/09	7	33.96	4	34.58	34.85	3	28,571	0.01%
2021/07/08	24	33.38	22	33.37	32.85	2	28,148	0.01%
2021/07/07	8	32.79	4	32.89	32.70	4	28,156	0.01%
2021/07/06	3	32.43	9	32.33	32.30	-6	28,388	-0.02%
2021/07/05	3	32.53	9	32.87	33.00	-6	28,575	-0.02%
2021/07/02	2	31.50	10	31.90	31.80	-8	28,580	-0.03%
2021/07/01	6	31.37	1	31.70	31.10	5	29,544	0.02%
2021/06/30	9	31.82	6	31.83	31.75	3	30,540	0.01%
2021/06/29	11	32.29	47	32.39	31.95	-36	31,149	-0.12%
2021/06/28	31	33.93	14	34.16	33.95	17	30,862	0.06%
2021/06/25	0	0.00	27	32.07	32.00	-27	30,669	-0.09%
2021/06/23	5	31.70	12	31.85	31.95	-7	30,916	-0.02%
2021/06/22	2	31.23	1	32.30	30.90	1	31,361	0.00%
2021/06/21	2	30.98	41	31.24	31.60	-39	32,370	-0.12%
2021/06/18	39.5	32.45	15	31.87	31.85	24.5	34,039	0.07%
2021/06/17	50	31.83	52.1	31.95	32.40	-2.1	34,686	-0.01%
2021/06/16	21	32.45	44	31.49	31.35	-23	34,671	-0.07%
2021/06/15	60	32.68	35	32.33	32.40	25	34,743	0.07%
2021/06/11	16	32.20	29	32.07	32.45	-13	34,893	-0.04%
2021/06/10	60	31.99	33	32.13	31.70	27	34,575	0.08%
2021/06/09	20	31.73	29	31.86	32.25	-9	34,075	-0.03%
2021/06/08	9	30.21	7	30.71	30.90	2	33,380	0.01%
2021/06/07	9	30.55	4	30.39	29.90	5	33,281	0.02%
2021/06/04	3	30.62	16	30.29	30.45	-13	33,080	-0.04%
2021/06/03	3	29.97	4	30.10	30.10	-1	32,982	0.00%
2021/06/02	10	29.58	0	0.00	29.55	10	32,945	0.03%
2021/06/01	1	30.25	3	30.57	30.20	-2	32,837	-0.01%
2021/05/31	1	30.05	2	30.03	29.85	-1	32,706	0.00%
2021/05/28	2	29.55	7	29.66	29.50	-5	32,637	-0.02%
2021/05/27	17	29.30	52	29.33	29.35	-35	32,590	-0.11%
2021/05/26	10	28.72	12	28.83	28.80	-2	32,422	-0.01%
2021/05/25	91	28.61	83	28.88	29.10	8	32,412	0.02%
2021/05/24	9	27.54	9	27.78	27.90	0	31,818	0.00%
2021/05/21	11	26.54	12	26.49	26.50	-1	31,924	0.00%
2021/05/20	11	26.42	9	26.42	25.85	2	32,323	0.01%
2021/05/19	10	26.16	8	26.03	26.30	2	32,599	0.01%
2021/05/18	87	25.11	110	24.94	25.70	-23	33,039	-0.07%	大賣/
2021/05/17	27	23.85	8	24.26	23.40	19	33,063	0.06%
2021/05/14	103	25.81	84	26.54	25.95	19	32,994	0.06%	大買/
2021/05/13	30	25.85	45	26.10	26.05	-15	32,962	-0.05%
2021/05/12	32	27.05	36	27.20	25.30	-4	32,685	-0.01%
2021/05/11	8	28.99	13	28.11	27.90	-5	32,489	-0.02%
2021/05/10	30	30.83	15	31.07	30.50	15	33,017	0.05%
2021/05/07	16	31.00	30	31.00	31.20	-14	35,030	-0.04%
2021/05/06	18	30.40	15	30.66	29.55	3	35,368	0.01%
2021/05/05	23	30.40	6	30.85	29.80	17	35,727	0.05%
2021/05/04	15	30.96	15	30.49	30.45	0	35,985	0.00%
2021/05/03	42	33.30	14	33.67	32.20	28	35,869	0.08%
2021/04/29	118	34.19	188.9	33.95	35.05	-70.9	35,279	-0.20%	大買/大賣/
2021/04/28	0	0.00	1	32.15	31.90	-1	34,789	0.00%
2021/04/26	9	32.47	7	32.64	32.15	2	37,864	0.01%
2021/04/23	2	31.70	11	31.30	32.15	-9	38,967	-0.02%
2021/04/22	19	31.93	8	32.51	30.80	11	39,286	0.03%
2021/04/21	13	33.12	9.2	33.05	33.05	3.8	39,685	0.01%
2021/04/20	99	34.01	29	33.58	33.75	70	41,249	0.17%
2021/04/19	12	31.22	22	31.68	32.25	-10	41,999	-0.02%
2021/04/16	4	30.71	2	31.10	30.95	2	42,586	0.00%
2021/04/15	5	30.85	9	30.70	31.30	-4	42,652	-0.01%
2021/04/14	25	29.63	34	29.14	30.10	-9	42,856	-0.02%
2021/04/13	16	31.48	17	31.56	30.90	-1	42,534	0.00%
2021/04/12	30	31.94	19	31.15	30.95	11	42,290	0.03%
2021/04/09	10	32.83	6	32.97	32.40	4	41,776	0.01%
2021/04/08	22	33.09	37	33.33	32.85	-15	41,548	-0.04%
2021/04/07	41.2	33.75	35	34.29	33.15	6.2	41,705	0.01%
2021/04/06	89	33.08	16.1	33.60	34.10	72.9	41,049	0.18%
2021/04/01	19.1	31.18	47.2	30.91	31.05	-28.1	40,359	-0.07%
2021/03/31	27.2	30.53	32	30.68	30.00	-4.8	39,621	-0.01%
2021/03/30	112	30.59	120	30.77	30.90	-8	39,344	-0.02%	大買/大賣/
2021/03/29	15	29.63	11	29.70	29.55	4	38,674	0.01%
2021/03/26	6	29.38	6.2	29.49	29.30	-0.2	38,476	0.00%
2021/03/25	27.1	30.38	13	29.99	29.60	14.1	38,239	0.04%
2021/03/24	93	30.80	89	31.04	30.50	4	37,772	0.01%
2021/03/23	146	30.84	107	30.85	30.90	39	36,947	0.11%	大買/大賣/
2021/03/22	18	27.00	19	27.17	28.80	-1	35,152	0.00%
2021/03/19	10	25.50	5	25.60	26.25	5	34,362	0.01%
2021/03/18	6	26.30	7	26.10	26.00	-1	34,244	0.00%
2021/03/17	19	26.13	13	26.15	26.25	6	34,074	0.02%
2021/03/16	9	25.72	3	25.78	25.75	6	33,715	0.02%
2021/03/15	6	25.45	10	25.44	25.40	-4	33,655	-0.01%
2021/03/12	5	25.19	19	25.13	24.85	-14	33,501	-0.04%
2021/03/11	14	25.11	22	24.87	25.40	-8	34,099	-0.02%
2021/03/10	12	24.35	11	24.42	23.95	1	34,468	0.00%
2021/03/09	6	23.75	8	23.73	23.90	-2	34,459	-0.01%
2021/03/08	7	24.54	5	25.00	24.25	2	34,373	0.01%
2021/03/05	1.1	24.79	0	0.00	24.75	1.1	34,369	0.00%
2021/03/04	25	25.12	0	0.00	24.70	25	34,334	0.07%
2021/03/03	2	25.55	0	0.00	25.30	2	34,611	0.01%
2021/03/02	6	25.93	5	25.94	25.55	1	34,445	0.00%
2021/02/26	6	25.42	12	25.25	25.75	-6	34,261	-0.02%
2021/02/25	2	25.75	3	25.75	25.50	-1	34,209	0.00%
2021/02/24	6	26.08	3	25.88	25.45	3	34,275	0.01%
2021/02/23	3	26.08	21	26.29	26.05	-18	34,263	-0.05%
2021/02/22	2	26.75	4	26.93	26.80	-2	34,238	-0.01%
2021/02/19	18	26.56	16	26.33	26.65	2	33,748	0.01%
2021/02/18	29	25.93	11.4	26.15	26.50	17.6	33,377	0.05%
2021/02/17	22	24.65	16	24.57	24.90	6	32,857	0.02%
2021/02/05	9	24.11	23	23.89	23.80	-14	32,472	-0.04%
2021/02/04	7	24.56	7	24.36	23.90	0	32,275	0.00%
2021/02/03	3	24.23	2	24.30	24.30	1	32,059	0.00%
2021/02/02	9	24.31	15	24.31	24.15	-6	31,898	-0.02%
2021/02/01	13	24.33	28	23.97	23.80	-15	31,660	-0.05%
2021/01/29	170	27.21	174	27.11	25.10	-4	30,816	-0.01%	大買/大賣/
2021/01/28	28	25.56	4	25.64	25.80	24	28,568	0.08%
2021/01/27	15.1	25.60	9	25.82	25.60	6.1	27,891	0.02%
2021/01/26	30	25.61	19	25.83	25.00	11	27,254	0.04%
2021/01/25	16	25.25	17	25.00	25.15	-1	26,603	0.00%
2021/01/22	8	24.93	38	25.10	25.25	-30	26,066	-0.12%
2021/01/21	43	25.84	39	25.94	25.10	4	25,197	0.02%
2021/01/20	34.3	25.81	64	25.70	24.65	-29.7	23,693	-0.13%
2021/01/19	102	26.66	115	25.81	27.20	-13	21,667	-0.06%	大買/大賣/
2021/01/18	28	23.73	22	23.17	24.75	6	20,346	0.03%
2021/01/15	35	22.59	15	23.37	22.50	20	19,028	0.11%
2021/01/14	22	23.32	57	23.15	23.00	-35	18,428	-0.19%
2021/01/13	257	21.90	231	22.20	23.40	26	17,516	0.15%	大買/大賣/
2021/01/12	49	22.26	12	22.15	22.45	37	15,549	0.24%
2021/01/11	1	19.15	148	19.61	20.45	-147	13,671	-1.08%	大賣/鉅額交易
2021/01/08	227	18.50	221	18.62	18.60	6	12,564	0.05%	大買/大賣/
2021/01/07	164	18.59	15	18.81	18.45	149	12,293	1.21%	大買/鉅額交易
2021/01/06	5	17.88	16	17.53	17.75	-11	11,846	-0.09%
2021/01/05	9	18.09	1	18.05	18.05	8	11,715	0.07%
2021/01/04	0	0.00	3	18.70	18.50	-3	11,613	-0.03%
2020/12/31	2	18.53	21	18.66	18.30	-19	11,740	-0.16%
2020/12/30	23	18.91	3	18.40	18.60	20	11,563	0.17%
2020/12/29	132	18.10	139	18.62	18.10	-7	10,972	-0.06%	大買/大賣/
2020/12/28	26	17.30	15	17.81	18.30	11	10,507	0.10%
2020/12/25	2	17.15	0	0.00	17.30	2	9,995	0.02%
2020/12/24	0	0.00	1	17.15	17.45	-1	9,851	-0.01%
2020/12/23	0	0.00	6	16.83	16.80	-6	9,704	-0.06%
2020/12/22	3	16.68	1	16.65	16.45	2	9,834	0.02%
2020/12/21	1	16.95	0	0.00	16.95	1	9,927	0.01%
2020/12/18	10	17.18	6	17.25	17.10	4	10,233	0.04%
2020/12/17	9	17.51	5	17.43	17.65	4	10,274	0.04%
2020/12/16	0	0.00	6	17.10	16.95	-6	10,266	-0.06%
2020/12/14	1	17.35	0	0.00	17.15	1	10,400	0.01%
2020/12/11	2	16.88	12	17.22	17.20	-10	10,518	-0.10%
2020/12/10	4	17.00	4	16.70	16.75	0	10,700	0.00%
2020/12/08	7	17.06	6	17.18	17.05	1	10,524	0.01%
2020/12/07	15	17.68	29	17.67	17.65	-14	10,374	-0.13%
2020/12/04	21	17.34	23	17.17	17.35	-2	9,681	-0.02%
2020/12/03	15	16.09	2	16.10	15.85	13	9,117	0.14%
2020/12/02	0	0.00	1	16.00	16.05	-1	9,171	-0.01%
2020/12/01	1	15.90	1	15.70	15.95	0	9,151	0.00%
2020/11/30	5	15.55	7	15.59	15.60	-2	9,051	-0.02%
2020/11/27	24	15.84	7	15.81	15.75	17	9,069	0.19%
2020/11/26	2	15.40	6	15.45	15.45	-4	8,817	-0.05%
2020/11/25	10	15.35	25	15.26	15.30	-15	8,760	-0.17%
2020/11/24	2	15.30	9	15.34	15.05	-7	8,651	-0.08%
2020/11/23	13	15.70	2	15.85	15.50	11	8,496	0.13%
2020/11/20	4	15.38	5	15.57	15.75	-1	8,207	-0.01%
2020/11/19	3	15.28	2	15.43	15.55	1	7,947	0.01%
2020/11/16	0	0.00	1	14.95	14.95	-1	7,625	-0.01%
2020/11/11	0	0.00	5	14.60	14.45	-5	7,824	-0.06%
2020/11/10	3	14.92	0	0.00	14.65	3	7,850	0.04%
2020/11/09	0	0.00	2	14.75	15.10	-2	7,770	-0.03%
2020/11/06	0	0.00	2	14.50	14.55	-2	7,636	-0.03%
2020/11/03	2	14.25	0	0.00	14.35	2	7,764	0.03%
2020/10/27	10	15.00	5	14.96	14.75	5	7,785	0.06%
2020/10/23	0	0.00	1	14.85	14.80	-1	7,649	-0.01%
2020/10/21	5	14.85	14	14.88	14.85	-9	7,710	-0.12%
2020/10/19	5	14.87	4	14.91	14.85	1	7,633	0.01%
2020/10/15	7	14.55	0	0.00	14.65	7	7,670	0.09%
2020/10/14	0	0.00	4	14.60	14.55	-4	7,604	-0.05%
2020/10/12	36	14.36	21	14.54	14.30	15	7,481	0.20%
2020/10/08	5	14.42	1	14.60	14.50	4	7,420	0.05%
2020/10/06	3	13.75	0	0.00	13.80	3	7,165	0.04%
2020/09/25	17	13.77	16	14.15	13.45	1	7,431	0.01%
2020/09/24	16	14.30	18	14.43	13.85	-2	7,279	-0.03%
2020/09/23	5	15.02	19	14.53	14.45	-14	7,098	-0.20%
2020/09/22	0	0.00	5	14.94	14.85	-5	6,737	-0.07%
2020/09/21	4	15.01	9	14.82	14.50	-5	6,512	-0.08%
2020/09/18	9	14.67	0	0.00	14.80	9	6,267	0.14%
2020/09/17	4	14.21	0	0.00	14.25	4	6,221	0.06%
2020/09/16	38	14.33	1	14.55	14.10	37	6,800	0.54%
2020/09/15	4	14.13	8	14.04	14.30	-4	6,620	-0.06%
2020/09/11	2	13.30	2	13.70	13.35	0	6,260	0.00%
2020/09/10	14	13.56	0	0.00	13.55	14	6,194	0.23%
2020/09/09	0	0.00	2	13.80	13.80	-2	6,106	-0.03%
2020/09/08	0	0.00	3	13.28	13.25	-3	5,988	-0.05%
2020/09/07	1	13.65	1	13.50	13.40	0	5,936	0.00%
2020/09/03	1	13.15	2	13.15	13.05	-1	5,723	-0.02%
2020/09/02	2	12.75	0	0.00	12.85	2	5,662	0.04%
2020/09/01	0	0.00	1	13.15	13.15	-1	5,580	-0.02%
2020/08/24	2	12.10	0	0.00	12.25	2	5,898	0.03%
2020/08/19	0	0.00	4	13.50	12.80	-4	6,033	-0.07%
2020/08/18	0	0.00	6	13.28	13.30	-6	5,918	-0.10%
2020/08/17	8	13.23	0	0.00	13.30	8	5,829	0.14%
2020/08/11	1	12.65	1	12.75	12.50	0	5,960	0.00%
2020/07/23	0	0.00	5	12.65	12.60	-5	5,524	-0.09%
2020/07/21	35	12.26	30	12.35	12.35	5	5,320	0.09%
2020/07/10	2	12.30	5	12.55	12.30	-3	5,133	-0.06%
2020/07/07	2	12.55	0	0.00	12.40	2	4,929	0.04%
2020/07/06	0	0.00	2	12.80	12.75	-2	4,853	-0.04%
2020/06/29	2	12.58	4	12.78	12.25	-2	4,544	-0.04%
2020/06/24	8	12.55	2	12.40	12.45	6	4,384	0.14%
2020/06/23	3	12.15	7	12.70	12.85	-4	4,210	-0.09%
2020/06/22	0	0.00	1	11.80	11.80	-1	3,549	-0.03%
2020/06/19	34	11.84	31	11.99	11.95	3	3,526	0.09%
2020/06/18	0	0.00	1	11.40	11.60	-1	3,423	-0.03%
2020/06/17	0	0.00	1	11.35	11.30	-1	3,399	-0.03%
2020/06/15	3	11.30	0	0.00	11.05	3	3,437	0.09%
2020/06/11	2	11.60	0	0.00	11.50	2	3,424	0.06%
2020/06/10	0	0.00	1	12.00	11.95	-1	3,385	-0.03%
2020/06/09	0	0.00	8	11.85	11.80	-8	3,404	-0.23%
2020/06/08	2	11.98	1	11.95	11.75	1	3,432	0.03%
2020/06/03	50	12.01	50	12.14	12.20	0	3,330	0.00%
2020/06/02	1	11.75	0	0.00	11.70	1	3,192	0.03%
2020/05/29	2	11.15	0	0.00	11.15	2	2,810	0.07%
2020/05/28	4	11.48	0	0.00	11.25	4	2,799	0.14%
2020/05/27	0	0.00	4	11.35	11.45	-4	2,624	-0.15%
2020/05/25	4	10.50	0	0.00	10.55	4	2,457	0.16%
2020/05/22	2	10.70	0	0.00	10.70	2	2,451	0.08%
2020/05/21	0	0.00	1	10.75	10.80	-1	2,429	-0.04%
2020/05/20	1	11.15	0	0.00	10.95	1	2,382	0.04%
2020/05/19	0	0.00	13	10.53	11.15	-13	2,225	-0.58%
2020/05/12	11	10.36	0	0.00	10.45	11	1,784	0.62%
2020/05/08	2	10.35	0	0.00	10.35	2	1,765	0.11%
2020/05/06	0	0.00	2	10.65	10.40	-2	1,750	-0.11%
2020/04/30	2	10.55	1	10.50	10.60	1	1,724	0.06%
2020/04/28	3	10.37	6	10.30	10.40	-3	1,813	-0.17%
2020/04/24	1	10.20	0	0.00	10.10	1	1,821	0.05%
2020/04/17	3	10.05	4	10.30	10.05	-1	1,861	-0.05%
2020/04/16	0	0.00	4	10.30	10.10	-4	1,844	-0.22%
2020/04/14	4	10.15	3	10.05	10.15	1	1,821	0.05%
2020/04/10	1	9.54	0	0.00	9.61	1	1,886	0.05%
2020/04/09	1	9.57	0	0.00	9.61	1	1,926	0.05%
2020/04/06	0	0.00	10	8.96	9.15	-10	2,079	-0.48%
2020/04/01	0	0.00	2	8.67	8.84	-2	2,218	-0.09%
2020/03/27	0	0.00	2	8.82	8.60	-2	2,232	-0.09%
2020/03/25	4	8.54	4	8.48	8.53	0	2,226	0.00%
2020/03/24	5	8.10	26	8.10	8.03	-21	2,213	-0.95%
2020/03/12	0	9.91	0	0.00	9.83	0	2,122	0.00%
2020/03/03	2	11.08	0	0.00	11.10	2	2,035	0.10%
2020/02/27	1	11.15	0	0.00	11.00	1	2,024	0.05%
2020/02/25	0	0.00	1	11.45	11.45	-1	1,983	-0.05%
2020/02/24	1	11.75	2	11.65	11.65	-1	1,973	-0.05%
2020/02/21	1	11.90	0	0.00	11.85	1	1,982	0.05%
2020/02/20	1	11.95	0	0.00	11.95	1	1,988	0.05%
2020/02/07	0	0.00	2	12.00	11.95	-2	2,055	-0.10%
2020/02/03	1	12.10	0	0.00	12.25	1	2,085	0.05%
2020/01/30	0	0.00	20	12.35	12.10	-20	2,029	-0.99%
2020/01/20	0	0.00	2	13.40	13.40	-2	1,977	-0.10%
2020/01/14	1	13.50	0	0.00	13.35	1	2,190	0.05%
2020/01/10	6	12.83	0	0.00	12.85	6	2,268	0.26%
2020/01/06	10	13.20	0	0.00	13.30	10	2,389	0.42%
2019/12/31	0	0.00	9	13.65	13.55	-9	2,179	-0.41%
2019/12/30	8	13.65	0	0.00	13.85	8	2,216	0.36%
2019/12/27	0	0.00	30	13.65	13.70	-30	2,159	-1.39%
2019/12/13	10	13.05	0	0.00	13.00	10	2,679	0.37%
2019/12/05	0	0.00	9	13.12	13.10	-9	2,825	-0.32%
2019/12/02	5	12.77	0	0.00	12.75	5	3,041	0.16%
2019/11/29	5	12.90	0	0.00	12.90	5	3,062	0.16%
2019/11/26	20	13.05	0	0.00	13.05	20	3,362	0.59%
2019/11/19	10	13.00	0	0.00	13.20	10	3,476	0.29%
2019/11/15	0	0.00	1	12.95	12.90	-1	3,548	-0.03%
2019/11/14	2	12.80	0	0.00	12.80	2	3,585	0.06%
2019/10/29	0	0.00	2	14.50	13.95	-2	3,808	-0.05%
2019/10/28	5	14.30	0	0.00	14.30	5	3,794	0.13%
2019/10/24	1	14.50	10	14.45	14.40	-9	3,826	-0.24%
2019/10/23	2	14.35	0	0.00	14.35	2	3,962	0.05%
2019/10/21	2	14.48	0	0.00	14.50	2	3,834	0.05%
2019/10/18	10	13.90	0	0.00	13.90	10	3,686	0.27%
2019/10/15	0	0.00	2	14.00	14.20	-2	3,667	-0.05%
2019/10/07	0	0.00	10	14.20	13.95	-10	3,659	-0.27%
2019/10/01	10	13.90	0	0.00	13.95	10	3,562	0.28%
2019/09/26	2	14.15	0	0.00	14.25	2	3,413	0.06%
2019/09/25	0	0.00	20	13.90	13.90	-20	3,325	-0.60%
2019/09/23	2	14.00	11	13.88	14.25	-9	3,124	-0.29%
2019/09/17	11	13.50	0	0.00	13.45	11	2,919	0.38%
2019/09/16	10	13.20	0	0.00	13.40	10	2,827	0.35%
2019/09/12	10	13.35	0	0.00	13.35	10	2,793	0.36%
2019/09/10	0	0.00	4	13.65	13.65	-4	2,766	-0.14%
2019/09/09	0	0.00	15	14.00	14.00	-15	2,734	-0.55%
2019/09/06	0	0.00	4	14.00	14.00	-4	2,722	-0.15%
2019/09/05	16	14.30	2	14.23	14.35	14	2,688	0.52%
2019/09/04	3	14.42	3	14.50	14.55	0	2,599	0.00%
2019/08/30	10	14.28	14	14.39	13.70	-4	2,424	-0.16%
2019/08/29	2	13.93	0	0.00	13.90	2	2,164	0.09%
2019/08/28	2	14.00	0	0.00	13.85	2	2,138	0.09%
2019/08/27	3	13.88	3	13.85	13.85	0	2,120	0.00%
2019/08/26	1	13.95	3	13.85	13.85	-2	2,119	-0.09%
2019/08/22	2	14.00	6	13.85	13.80	-4	2,043	-0.20%
2019/08/21	3	14.00	0	0.00	14.00	3	2,022	0.15%
2019/08/20	8	14.03	1	13.85	13.85	7	1,998	0.35%
2019/08/16	1	13.50	0	0.00	13.50	1	1,979	0.05%
2019/08/06	0	0.00	20	12.90	13.05	-20	1,838	-1.09%
2019/08/05	1	13.75	0	0.00	13.30	1	1,813	0.06%
2019/08/02	5	13.63	4	13.86	14.00	1	1,771	0.06%
2019/07/31	0	0.00	2	14.05	13.90	-2	1,667	-0.12%
2019/07/30	0	0.00	3	13.95	14.00	-3	1,604	-0.19%
2019/07/29	1	13.85	0	0.00	13.85	1	1,560	0.06%
2019/07/26	2	13.65	11	13.63	13.85	-9	1,531	-0.59%
2019/07/25	35	13.77	16	13.78	13.80	19	1,493	1.27%
2019/07/24	5	13.17	0	0.00	13.40	5	1,320	0.38%
2019/07/19	0	0.00	1	13.10	12.95	-1	1,276	-0.08%
2019/07/18	5	12.70	0	0.00	12.70	5	1,228	0.41%
2019/07/02	40	13.04	60	12.96	12.95	-20	1,401	-1.43%
2019/06/24	0	0.00	5	12.15	12.10	-5	1,466	-0.34%
2019/06/20	0	0.00	2	12.15	12.20	-2	1,495	-0.13%
2019/06/19	0	0.00	1	12.15	12.00	-1	1,519	-0.07%
2019/06/13	6	12.10	0	0.00	12.20	6	1,931	0.31%
2019/06/06	0	0.00	1	11.90	11.90	-1	2,221	-0.05%
2019/06/04	1	12.00	15	11.95	11.95	-14	2,233	-0.63%
2019/05/31	1	12.20	0	0.00	12.25	1	2,249	0.04%
2019/05/30	0	0.00	1	12.05	12.00	-1	2,229	-0.04%
2019/05/24	6	12.22	0	0.00	12.00	6	2,309	0.26%
2019/05/07	5	12.30	0	0.00	12.35	5	2,888	0.17%
2019/05/06	10	12.33	0	0.00	12.25	10	2,889	0.35%
2019/05/02	0	0.00	3	12.80	12.70	-3	2,889	-0.10%
2019/04/26	2	13.10	0	0.00	13.10	2	2,989	0.07%
2019/04/16	7	13.55	0	0.00	13.55	7	3,006	0.23%
2019/04/12	1	13.60	0	0.00	13.45	1	2,889	0.03%
2019/04/09	1	13.65	0	0.00	13.65	1	2,769	0.04%
2019/04/08	1	13.65	0	0.00	13.60	1	2,758	0.04%
2019/03/29	0	0.00	1	13.35	13.40	-1	2,587	-0.04%
2019/03/27	0	0.00	1	13.40	13.40	-1	2,581	-0.04%
2019/03/26	0	0.00	2	13.35	13.35	-2	2,552	-0.08%
2019/03/25	7	13.20	0	0.00	13.20	7	2,542	0.28%
2019/03/22	5	13.60	1	13.55	13.55	4	2,532	0.16%
2019/03/21	10	13.78	0	0.00	13.75	10	2,505	0.40%
2019/03/20	2	13.88	15	13.86	14.00	-13	2,476	-0.52%
2019/03/19	11	13.66	1	13.70	13.70	10	2,393	0.42%
2019/03/18	10	13.62	6	13.77	13.90	4	2,332	0.17%
2019/03/15	1	13.15	2	13.50	13.40	-1	2,043	-0.05%
2019/03/14	17	13.21	2	13.10	13.00	15	1,940	0.77%
2019/03/13	0	0.00	15	13.20	13.25	-15	1,902	-0.79%
2019/03/08	5	12.40	0	0.00	12.40	5	1,905	0.26%
2019/03/07	0	0.00	7	12.55	12.55	-7	1,932	-0.36%
2019/02/21	0	0.00	1	12.90	12.90	-1	1,982	-0.05%
2019/02/20	11	13.34	8	13.23	13.30	3	1,952	0.15%
2019/02/19	4	13.15	62	13.00	13.15	-58	1,808	-3.21%
2019/02/18	6	12.89	77	13.01	12.95	-71	1,770	-4.01%
2019/02/15	132	12.87	6	12.75	12.70	126	1,686	7.47%	大買/鉅額交易
2019/02/13	5	12.10	0	0.00	12.10	5	1,419	0.35%
2019/02/11	0	12.00	0	0.00	12.05	0	1,370	0.00%
2019/01/24	0	0.00	1	11.80	11.65	-1	1,335	-0.07%
2019/01/23	2	11.95	3	11.85	11.70	-1	1,342	-0.07%
2019/01/22	2	11.60	0	0.00	11.80	2	1,356	0.15%
2019/01/21	2	11.78	0	0.00	11.75	2	1,362	0.15%
2019/01/18	60	11.81	65	11.80	11.75	-5	1,382	-0.36%
2019/01/17	5	11.55	0	0.00	11.60	5	1,314	0.38%
2019/01/15	8	11.43	20	11.60	11.40	-12	1,380	-0.87%
2019/01/14	20	11.60	0	0.00	11.60	20	1,331	1.50%
2018/12/18	0	11.40	4	11.50	11.50	-4	1,457	-0.27%
2018/12/17	0	11.75	0	0.00	11.75	0	1,463	0.00%
2018/12/12	0	11.90	0	0.00	11.95	0	1,479	0.00%
2018/12/11	0	11.90	0	0.00	11.80	0	1,473	0.00%
2018/12/06	0	0.00	1	12.65	11.80	-1	1,466	-0.07%
2018/12/05	0	0.00	2	12.50	12.65	-2	1,409	-0.14%
2018/12/04	0	0.00	1	12.25	12.25	-1	1,414	-0.07%
2018/12/03	1	12.20	1	12.20	12.25	0	1,439	0.00%
2018/11/30	1	11.90	0	0.00	11.90	1	1,408	0.07%
2018/11/29	8	11.78	0	0.00	11.70	8	1,378	0.58%
2018/11/21	1	11.40	0	0.00	11.35	1	1,290	0.08%
2018/10/23	2	11.05	0	0.00	11.00	2	1,611	0.12%
2018/10/11	0	0.00	6	11.10	11.05	-6	1,569	-0.38%
2018/10/01	2	13.13	0	0.00	13.30	2	1,733	0.12%
2018/09/27	2	13.20	0	0.00	13.15	2	1,801	0.11%
2018/09/21	2	12.95	0	0.00	13.20	2	1,863	0.11%
2018/09/19	0	0.00	3	12.85	13.05	-3	1,929	-0.16%
2018/09/18	3	12.70	0	0.00	12.65	3	2,112	0.14%
2018/09/03	5	13.80	0	0.00	13.55	5	3,103	0.16%
2018/08/31	0	0.00	5	13.90	14.00	-5	3,128	-0.16%
2018/08/21	5	13.40	0	0.00	13.45	5	3,882	0.13%
2018/08/15	6	14.35	6	13.95	13.95	0	4,070	0.00%
2018/08/10	0	0.00	2	15.35	15.30	-2	3,988	-0.05%
2018/08/09	4	15.80	0	0.00	15.75	4	3,956	0.10%
2018/08/08	2	15.50	0	0.00	15.70	2	3,824	0.05%
2018/08/07	0	0.00	8	15.30	15.30	-8	3,776	-0.21%
2018/07/19	8	14.99	5	15.35	14.95	3	3,880	0.08%
2018/07/13	2	14.90	0	0.00	14.85	2	3,837	0.05%
2018/07/11	0	0.00	4	15.30	15.10	-4	3,814	-0.10%
2018/07/10	9	15.00	2.1	15.09	15.00	6.9	3,780	0.18%
2018/07/09	0	0.00	1	15.20	15.15	-1	3,776	-0.03%
2018/07/06	2	14.90	5	15.22	15.10	-3	3,775	-0.08%
2018/07/05	2	15.20	2	15.20	15.10	0	3,732	0.00%
2018/07/03	0	0.00	1	15.45	15.35	-1	3,736	-0.03%
2018/06/27	6	16.40	7	16.39	16.20	-1	3,731	-0.03%
2018/06/26	10	16.00	3	15.95	16.35	7	3,543	0.20%
2018/06/22	0	0.00	3	16.85	16.50	-3	3,494	-0.09%
2018/06/21	13	16.66	3	16.75	16.70	10	3,302	0.30%
2018/06/19	3	16.60	2	16.60	16.20	1	3,176	0.03%
2018/06/15	0	0.00	2	16.35	16.65	-2	3,056	-0.07%
2018/06/14	1	16.30	2	16.53	16.25	-1	2,999	-0.03%
2018/06/12	2	16.40	6	16.52	16.35	-4	3,137	-0.13%
2018/06/08	0	0.00	1	16.10	16.10	-1	3,167	-0.03%
2018/06/07	11	16.49	2	16.55	16.40	9	3,226	0.28%
2018/05/29	0	0.00	1	15.35	15.35	-1	2,903	-0.03%
2018/05/24	1	15.00	1	15.05	15.10	0	2,850	0.00%
2018/05/18	2	14.40	0	0.00	14.25	2	2,938	0.07%
2018/05/10	1	14.60	0	0.00	14.65	1	3,504	0.03%
2018/05/07	0	0.00	20	14.30	14.40	-20	4,162	-0.48%
2018/05/03	0	0.00	30	14.20	14.15	-30	4,969	-0.60%
2018/05/02	1	14.35	0	0.00	14.35	1	5,508	0.02%
2018/04/27	0	0.00	4	14.25	14.15	-4	5,698	-0.07%
2018/04/26	0	0.00	2	14.15	14.05	-2	5,839	-0.03%
2018/04/25	0	0.00	5	14.45	14.50	-5	5,945	-0.08%
2018/04/24	0	0.00	1	15.05	14.70	-1	5,961	-0.02%
2018/04/23	0	0.00	2	15.30	15.05	-2	5,961	-0.03%
2018/04/18	1	15.05	0	0.00	15.10	1	6,012	0.02%
2018/04/09	0	0.00	9	15.60	15.55	-9	6,261	-0.14%
2018/03/31	4	15.90	8	15.85	16.15	-4	6,361	-0.06%
2018/03/22	2	16.25	5	16.40	16.05	-3	6,553	-0.05%
2018/03/21	4	16.63	2	16.48	16.45	2	6,503	0.03%
2018/03/20	2	16.28	0	0.00	16.25	2	6,466	0.03%
2018/03/19	6	16.47	1	16.50	16.45	5	6,457	0.08%
2018/03/16	1	16.40	1	16.60	16.70	0	6,358	0.00%
2018/03/15	1	16.50	62	16.55	16.45	-61	6,261	-0.97%
2018/03/12	0	0.00	8	16.40	16.30	-8	6,197	-0.13%
2018/03/09	1	16.40	0	0.00	16.30	1	6,248	0.02%
2018/03/08	6	16.50	20	16.45	16.55	-14	6,314	-0.22%
2018/03/06	4	15.95	0	0.00	15.90	4	6,232	0.06%
2018/03/05	2	16.05	2	15.95	15.90	0	6,277	0.00%
2018/03/02	0	0.00	12	15.78	16.05	-12	6,227	-0.19%
2018/03/01	0	0.00	1	15.90	15.90	-1	6,258	-0.02%
2018/02/26	8	16.10	0	0.00	16.10	8	6,485	0.12%
2018/02/23	80	16.48	80	16.60	16.40	0	6,473	0.00%
2018/02/08	2	15.65	0	0.00	15.75	2	6,456	0.03%
2018/02/06	6	16.23	2	15.90	15.70	4	6,511	0.06%
2018/02/05	3	17.00	2	17.25	17.30	1	6,477	0.02%
2018/02/02	2	18.25	3	18.43	18.00	-1	6,492	-0.02%
2018/01/31	22	18.26	22	18.39	18.25	0	7,161	0.00%
2018/01/30	1	18.40	4	18.63	18.45	-3	7,301	-0.04%
2018/01/29	11	18.47	10	18.27	18.10	1	6,903	0.01%
2018/01/26	10	18.51	400	18.30	18.40	-390	6,818	-5.72%	大賣/鉅額交易
2018/01/25	802	17.67	409.6	18.09	18.00	392.4	6,221	6.31%	大買/大賣/鉅額交易
2018/01/24	0	17.25	98	16.94	17.30	-98	5,782	-1.69%
2018/01/23	53	16.75	0	0.00	16.65	53	5,698	0.93%
2018/01/22	4	17.08	5	17.10	16.90	-1	5,859	-0.02%
2018/01/19	1	16.90	0	0.00	16.95	1	6,149	0.02%
2018/01/18	0	0.00	26	16.70	16.60	-26	6,113	-0.43%
2018/01/16	0	0.00	1	16.80	16.85	-1	6,922	-0.01%
2018/01/11	0	0.00	5	16.20	16.15	-5	7,633	-0.07%
2018/01/10	42	16.49	40	16.30	16.30	2	7,688	0.03%
2018/01/08	0	0.00	5	17.17	16.60	-5	8,199	-0.06%
2018/01/05	1	17.10	1	17.00	16.95	0	8,262	0.00%
2018/01/04	5	16.80	0	0.00	17.10	5	8,434	0.06%
2018/01/03	0	0.00	5	17.10	16.85	-5	8,432	-0.06%
2018/01/02	0	0.00	8	16.63	17.00	-8	8,363	-0.10%