凌陽 (2401)-臺銀-金山券商分點個股進出

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
28.95
漲跌
▲0.20
漲幅
+0.70%
成交量
3,478張
產業
上市半導體類股
986人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	28.75	0	0.00	28.95	1	4,744	0.02%
2024/05/03	1	28.75	0	0.00	28.75	1	4,735	0.02%
2024/04/30	126	30.11	7	30.51	31.05	119	4,427	2.69%	大買/鉅額交易
2024/04/29	1	28.05	5	28.19	28.60	-4	4,130	-0.10%
2024/04/25	0	0.00	1	27.80	27.80	-1	4,213	-0.02%
2024/04/24	2	28.43	0	0.00	28.30	2	4,282	0.05%
2024/04/22	0	0.00	4	27.06	26.75	-4	4,619	-0.09%
2024/04/19	6	27.56	1	27.65	27.60	5	4,610	0.11%
2024/04/18	7	29.08	10	29.27	29.35	-3	4,521	-0.07%
2024/04/17	13	29.37	8	29.33	28.90	5	4,380	0.11%
2024/04/16	10	28.76	7	28.85	29.30	3	4,031	0.07%
2024/04/15	4	27.95	0	0.00	27.80	4	3,762	0.11%
2024/04/12	1.1	28.53	0	0.00	28.30	1.1	3,692	0.03%
2024/04/10	0	28.30	0	0.00	28.30	0	3,656	0.00%
2024/04/09	1	27.85	0	0.00	27.90	1	3,676	0.03%
2024/04/08	1.1	27.80	2	27.85	27.70	-0.9	3,693	-0.02%
2024/04/02	2	28.00	0	0.00	28.00	2	3,719	0.05%
2024/04/01	1	28.45	1	28.55	28.40	0	3,742	0.00%
2024/03/29	0	28.13	0	0.00	28.10	0	3,800	0.00%
2024/03/28	1.1	28.39	0	0.00	27.95	1.1	3,811	0.03%
2024/03/27	0	0.00	6	28.30	28.25	-6	3,820	-0.16%
2024/03/25	1	28.90	0	0.00	29.15	1	3,806	0.03%
2024/03/21	0	28.80	2	28.95	28.90	-2	3,835	-0.05%
2024/03/20	2	28.80	2	28.70	28.50	0	4,000	0.00%
2024/03/19	0	28.85	1	28.75	28.75	-1	4,104	-0.02%
2024/03/18	0.1	28.60	0	0.00	28.95	0.1	4,133	0.00%
2024/03/15	0	29.20	0	0.00	28.80	0	4,224	0.00%
2024/03/14	3.1	29.30	9	29.46	29.30	-5.9	4,331	-0.14%
2024/03/13	1	30.60	10	30.25	30.20	-9	4,480	-0.20%
2024/03/12	10	31.15	1	31.00	31.15	9	4,580	0.20%
2024/03/11	0	0.00	2	31.35	31.30	-2	4,687	-0.04%
2024/03/08	1	31.30	2	31.10	31.20	-1	4,753	-0.02%
2024/03/07	0.8	31.55	5	31.40	31.50	-4.2	4,828	-0.09%
2024/03/06	0	32.35	0	0.00	32.00	0	4,921	0.00%
2024/03/05	0	0.00	5	32.28	32.45	-5	5,081	-0.10%
2024/03/01	1	33.35	0	0.00	32.60	1	5,889	0.02%
2024/02/27	0	0.00	2	32.95	32.95	-2	6,287	-0.03%
2024/02/26	0	0.00	36	33.24	33.50	-36	6,529	-0.55%
2024/02/23	1	33.50	30	33.75	33.15	-29	6,921	-0.42%
2024/02/22	3	33.93	13	33.42	33.40	-10	7,308	-0.14%
2024/02/21	2	33.45	7	33.90	33.30	-5	7,988	-0.06%
2024/02/20	14	33.24	2	32.80	33.40	12	8,652	0.14%
2024/02/16	1	32.60	1	32.20	32.80	0	8,759	0.00%
2024/02/15	3	31.27	11	31.60	31.50	-8	8,739	-0.09%
2024/02/05	2.2	30.98	5	31.09	30.95	-2.8	8,754	-0.03%
2024/02/02	0	0.00	5	32.55	31.70	-5	8,750	-0.06%
2024/02/01	0	0.00	5	32.30	32.30	-5	8,788	-0.06%
2024/01/31	1	32.85	1	32.30	32.30	0	8,902	0.00%
2024/01/30	0	0.00	2	32.60	32.20	-2	9,526	-0.02%
2024/01/29	0	0.00	11	32.60	32.65	-11	9,790	-0.11%
2024/01/26	2	32.05	0	0.00	32.05	2	9,797	0.02%
2024/01/25	3	32.65	1	32.60	32.60	2	9,790	0.02%
2024/01/23	0	0.00	3	33.90	33.80	-3	9,892	-0.03%
2024/01/22	7	33.58	0	0.00	34.30	7	9,875	0.07%
2024/01/19	22	32.96	0	0.00	33.10	22	9,889	0.22%
2024/01/18	30.1	32.30	3	32.90	32.40	27.1	10,046	0.27%
2024/01/17	15	33.15	5.2	33.20	33.20	9.8	10,531	0.09%
2024/01/16	71	33.79	38	33.36	33.45	33	10,607	0.31%
2024/01/15	2	32.30	1	32.60	32.70	1	10,773	0.01%
2024/01/12	3	32.05	2	31.60	31.50	1	10,860	0.01%
2024/01/11	1	32.45	0	0.00	32.70	1	10,872	0.01%
2024/01/10	7	32.31	0	0.00	32.15	7	11,077	0.06%
2024/01/09	1	32.30	2	32.38	32.25	-1	11,207	-0.01%
2024/01/05	2	33.03	2	33.00	33.00	0	11,247	0.00%
2024/01/04	6	32.94	0	0.00	32.80	6	11,311	0.05%
2024/01/02	9	33.91	0	0.00	33.75	9	11,308	0.08%
2023/12/29	1	34.35	0.1	34.40	34.35	0.9	11,330	0.01%
2023/12/28	1	34.05	1	34.00	34.00	0	11,328	0.00%
2023/12/27	2	34.58	2	34.10	34.10	0	11,364	0.00%
2023/12/26	4	34.18	0.2	34.10	34.10	3.8	11,341	0.03%
2023/12/22	1	33.75	0	0.00	33.60	1	11,316	0.01%
2023/12/20	1	33.75	0	0.00	33.70	1	11,327	0.01%
2023/12/19	0	0.00	23	33.40	33.70	-23	11,337	-0.20%
2023/12/18	2	34.43	2	34.08	34.05	0	11,374	0.00%
2023/12/15	4	35.80	3	35.02	34.85	1	11,431	0.01%
2023/12/14	5	36.55	6	36.68	36.65	-1	11,365	-0.01%
2023/12/13	7	36.04	6	36.28	36.30	1	11,296	0.01%
2023/12/12	12	36.54	13	36.07	36.10	-1	11,364	-0.01%
2023/12/11	7	36.64	4	36.50	36.55	3	11,377	0.03%
2023/12/08	1	36.90	4	36.31	36.40	-3	11,300	-0.03%
2023/12/07	13	35.82	16	35.79	35.55	-3	11,179	-0.03%
2023/12/06	8	35.18	7	35.55	36.10	1	11,165	0.01%
2023/12/05	6	34.79	5	34.84	34.80	1	11,140	0.01%
2023/12/04	15	35.59	17	35.18	35.05	-2	11,398	-0.02%
2023/12/01	19	35.96	12	35.96	35.75	7	12,165	0.06%
2023/11/30	10	35.98	11	36.19	36.15	-1	12,722	-0.01%
2023/11/29	50	36.92	48	36.69	36.40	2	12,666	0.02%
2023/11/28	7	36.47	13.5	36.50	36.50	-6.5	12,273	-0.05%
2023/11/27	12	35.90	19	36.01	35.65	-7	12,262	-0.06%
2023/11/24	7	36.20	5	36.06	35.55	2	12,347	0.02%
2023/11/22	18	36.07	19	36.04	36.05	-1	12,036	-0.01%
2023/11/21	6	35.09	49.3	35.03	35.40	-43.3	11,773	-0.37%
2023/11/20	26.1	35.45	11	35.65	35.65	15.1	11,498	0.13%
2023/11/17	69	34.30	71	34.57	34.50	-2	10,918	-0.02%
2023/11/16	3.2	32.50	5	32.20	32.60	-1.8	10,420	-0.02%
2023/11/15	2	32.20	1	31.60	31.60	1	10,384	0.01%
2023/11/14	5	31.50	0	0.00	31.50	5	10,460	0.05%
2023/11/13	0	0.00	2	31.30	31.40	-2	10,882	-0.02%
2023/11/10	0.6	31.22	4	31.30	31.10	-3.4	10,947	-0.03%
2023/11/09	9	31.73	1	32.05	31.85	8	10,960	0.07%
2023/11/08	9	32.19	18	32.40	32.15	-9	11,004	-0.08%
2023/11/07	36	33.09	26	33.13	33.05	10	10,987	0.09%
2023/11/06	5	31.43	8	32.36	32.55	-3	10,393	-0.03%
2023/11/03	5.4	30.19	1	30.30	29.95	4.4	10,160	0.04%
2023/11/02	1	30.15	1	30.05	30.05	0	10,209	0.00%
2023/11/01	2	29.70	7	29.65	29.65	-5	10,325	-0.05%
2023/10/31	3	30.48	1	30.10	30.10	2	10,358	0.02%
2023/10/30	2	32.13	38	31.68	31.65	-36	10,363	-0.35%
2023/10/27	3	31.93	0	0.00	31.60	3	10,633	0.03%
2023/10/26	2	32.45	2	32.10	32.10	0	10,757	0.00%
2023/10/25	23	32.98	188	33.09	32.50	-165	10,642	-1.55%	大賣/鉅額交易
2023/10/24	12	31.30	12	31.16	31.45	0	10,226	0.00%
2023/10/23	28	32.35	7	32.46	31.80	21	10,124	0.21%
2023/10/20	7	31.30	6	31.33	32.05	1	9,862	0.01%
2023/10/19	2	31.53	3	31.70	31.70	-1	9,752	-0.01%
2023/10/18	7	31.73	27	31.56	31.45	-20	9,680	-0.21%
2023/10/17	29	31.33	6	31.85	31.15	23	9,459	0.24%
2023/10/16	1	30.50	0	0.00	30.50	1	9,335	0.01%
2023/10/13	2	30.70	1	30.20	30.30	1	9,490	0.01%
2023/10/12	1	30.80	3	30.48	30.60	-2	9,693	-0.02%
2023/10/11	6	29.90	1	29.75	29.75	5	9,725	0.05%
2023/10/05	18	30.32	0	0.00	29.95	18	9,883	0.18%
2023/10/04	3	29.48	17	29.47	29.55	-14	9,867	-0.14%
2023/10/03	17	30.05	0	0.00	29.85	17	9,889	0.17%
2023/09/28	4	29.65	1	29.05	29.05	3	9,969	0.03%
2023/09/27	1	29.10	0	0.00	29.15	1	9,955	0.01%
2023/09/26	5	29.50	0	0.00	29.20	5	10,014	0.05%
2023/09/25	6	30.02	6	29.75	29.65	0	10,053	0.00%
2023/09/22	12	29.48	1	29.60	29.85	11	10,036	0.11%
2023/09/21	6	29.78	16	30.08	29.55	-10	10,024	-0.10%
2023/09/20	20	30.74	23	30.57	30.35	-3	9,971	-0.03%
2023/09/19	38	31.95	3	31.50	31.30	35	9,890	0.35%
2023/09/18	1	32.55	4	32.59	32.40	-3	9,808	-0.03%
2023/09/15	1	32.40	5	32.35	32.25	-4	9,807	-0.04%
2023/09/14	14	32.54	1	32.15	32.35	13	9,797	0.13%
2023/09/13	10	31.73	0	0.00	31.70	10	9,827	0.10%
2023/09/12	5	31.75	1	31.80	31.80	4	10,153	0.04%
2023/09/11	49	32.01	1	32.10	32.05	48	10,958	0.44%
2023/09/08	14	32.18	5	32.15	32.10	9	10,958	0.08%
2023/09/07	31	32.79	10	32.62	32.50	21	10,923	0.19%
2023/09/06	61	33.87	14	33.63	33.05	47	10,635	0.44%
2023/09/05	12	33.09	40	34.45	35.10	-28	9,827	-0.28%
2023/09/04	2	31.50	5	31.90	31.95	-3	9,305	-0.03%
2023/09/01	11	31.74	0	0.00	31.25	11	9,424	0.12%
2023/08/31	11	32.22	19	31.76	32.25	-8	9,306	-0.09%
2023/08/30	3	31.92	4	31.90	31.95	-1	8,982	-0.01%
2023/08/29	5	30.50	6	30.65	30.65	-1	8,706	-0.01%
2023/08/28	2	31.28	7	31.39	31.05	-5	8,644	-0.06%
2023/08/25	9	31.61	4	31.64	31.55	5	8,508	0.06%
2023/08/24	7	31.02	118	30.84	31.10	-111	8,399	-1.32%	大賣/鉅額交易
2023/08/23	9	30.61	1	31.25	31.20	8	8,243	0.10%
2023/08/22	16	31.18	15	31.29	30.35	1	8,073	0.01%
2023/08/21	3	30.93	6	31.01	31.05	-3	7,785	-0.04%
2023/08/18	1	30.95	1	30.25	30.25	0	7,662	0.00%
2023/08/17	4	30.50	14	31.35	31.10	-10	7,479	-0.13%
2023/08/16	0	0.00	1	29.70	29.90	-1	7,025	-0.01%
2023/08/15	0	0.00	3	28.65	28.85	-3	6,925	-0.04%
2023/08/14	1	28.60	1	28.80	28.80	0	6,873	0.00%
2023/08/11	1	30.10	3	30.03	30.15	-2	6,759	-0.03%
2023/08/09	0	0.00	5	30.10	30.05	-5	6,581	-0.08%
2023/08/08	1	30.85	0.1	30.40	29.85	1	6,524	0.01%
2023/08/07	5	30.69	0	0.00	30.70	5	6,442	0.08%
2023/08/04	2	29.78	3	29.92	30.25	-1	6,298	-0.02%
2023/08/02	12	29.48	1	29.70	29.00	11	6,204	0.18%
2023/08/01	6	31.88	5	30.78	30.05	1	6,084	0.02%
2023/07/31	1	30.65	5	30.61	30.75	-4	5,752	-0.07%
2023/07/28	0	0.00	2	29.55	29.50	-2	5,499	-0.04%
2023/07/27	6	30.59	0	0.00	30.40	6	5,410	0.11%
2023/07/26	4	29.96	0	0.00	29.75	4	5,267	0.08%
2023/07/25	2.1	30.34	9	30.11	29.95	-7	5,141	-0.14%
2023/07/24	0	0.00	0.1	28.20	28.00	-0.1	4,986	0.00%
2023/07/20	2	28.80	0	0.00	28.80	2	4,955	0.04%
2023/07/19	7	28.47	11	28.23	28.30	-4	4,929	-0.08%
2023/07/18	9	29.67	11	30.47	28.85	-2	4,886	-0.04%
2023/07/17	15	30.37	6	30.50	30.65	9	4,704	0.19%
2023/07/14	7	29.53	0	0.00	29.65	7	4,481	0.16%
2023/07/12	1	29.80	1	29.20	29.20	0	4,399	0.00%
2023/07/11	1	28.30	5	28.30	28.80	-4	4,250	-0.09%
2023/07/10	3	28.53	0	0.00	28.55	3	4,230	0.07%
2023/07/06	9	29.17	25	29.48	30.05	-16	4,127	-0.39%
2023/07/05	11	29.37	9	29.61	29.30	2	4,048	0.05%
2023/07/04	17	29.62	11	29.85	29.90	6	4,014	0.15%
2023/07/03	12	29.42	4	29.50	29.50	8	3,942	0.20%
2023/06/30	3	28.47	0	0.00	28.75	3	3,877	0.08%
2023/06/29	3	28.85	0	0.00	28.75	3	3,916	0.08%
2023/06/28	4	28.50	1	28.80	28.25	3	3,892	0.08%
2023/06/27	0	0.00	4	28.54	28.45	-4	3,869	-0.10%
2023/06/26	0	0.00	50	29.57	29.40	-50	3,808	-1.31%
2023/06/21	11	29.79	6	30.02	29.90	5	3,773	0.13%
2023/06/20	6	30.50	5	30.16	30.35	1	3,716	0.03%
2023/06/19	155	30.33	7	30.74	30.75	148	3,633	4.07%	大買/鉅額交易
2023/06/16	40	31.01	3	31.02	29.95	37	3,467	1.07%
2023/06/15	23.1	31.01	22	31.18	31.40	1.1	3,062	0.03%
2023/06/14	0	0.00	3	27.95	29.55	-3	2,171	-0.14%
2023/06/13	0	0.00	5	26.84	26.90	-5	2,045	-0.24%
2023/06/12	3	26.18	1	26.25	26.40	2	1,973	0.10%
2023/06/09	4	26.74	5	26.90	26.70	-1	1,936	-0.05%
2023/06/08	5	27.01	7	26.99	26.85	-2	1,884	-0.11%
2023/06/07	8	26.45	4	26.46	26.60	4	1,738	0.23%
2023/06/05	3	25.50	0	0.00	25.30	3	1,536	0.20%
2023/06/02	0	0.00	1	25.35	25.25	-1	1,530	-0.07%
2023/05/17	0	0.00	4	23.50	23.60	-4	1,742	-0.23%
2023/05/12	0	0.00	3	23.25	23.40	-3	1,858	-0.16%
2023/05/09	0	0.00	1	23.30	23.25	-1	2,300	-0.04%
2023/05/03	2	23.80	41	23.79	23.80	-39	2,422	-1.61%
2023/05/02	0	0.00	39	24.02	23.95	-39	2,433	-1.60%
2023/04/26	1	23.20	1	23.55	23.40	0	2,448	0.00%
2023/04/21	1	24.30	2	24.50	24.30	-1	2,410	-0.04%
2023/04/18	2	25.60	8	26.13	25.60	-6	2,415	-0.25%
2023/04/13	2	25.10	0	0.00	25.05	2	2,302	0.09%
2023/04/12	0	0.00	2	25.50	25.55	-2	2,280	-0.09%
2023/04/11	2	25.00	6	25.09	25.20	-4	2,262	-0.18%
2023/04/10	0	25.00	0	0.00	24.75	0	2,251	0.00%
2023/03/31	1	24.90	4	24.85	24.90	-3	2,248	-0.13%
2023/03/30	27	25.07	25	25.35	25.05	2	2,231	0.09%
2023/03/29	0	24.55	0	24.55	24.20	0	2,172	0.00%
2023/03/28	1	24.40	0	0.00	24.50	1	2,168	0.05%
2023/03/24	0	0.00	4	25.15	25.05	-4	2,162	-0.19%
2023/03/23	9	24.86	7	24.94	25.00	2	2,152	0.09%
2023/03/22	7	25.00	0	0.00	24.90	7	2,147	0.33%
2023/03/21	0	0.00	3	25.23	25.25	-3	2,122	-0.14%
2023/03/20	5	25.03	0	0.00	25.25	5	2,113	0.24%
2023/03/17	5	24.99	0	25.60	24.95	5	2,120	0.24%
2023/03/16	0	25.35	1	25.35	25.05	-1	2,132	-0.05%
2023/03/15	3	25.60	6	25.97	25.70	-3	2,140	-0.14%
2023/03/13	0	25.00	0	0.00	25.30	0	2,246	0.00%
2023/03/10	1	25.50	13	25.80	25.45	-12	2,259	-0.53%
2023/03/08	14	26.54	1	26.50	26.50	13	2,247	0.58%
2023/03/07	1	26.30	1	26.20	26.20	0	2,214	0.00%
2023/03/06	0	0.00	1	26.15	26.15	-1	2,209	-0.05%
2023/03/03	0	0.00	5	25.85	26.05	-5	2,209	-0.23%
2023/03/02	1	25.70	3	25.95	25.80	-2	2,248	-0.09%
2023/03/01	3	25.70	0	0.00	25.80	3	2,243	0.13%
2023/02/23	1	26.80	6	26.37	26.35	-5	2,185	-0.23%
2023/02/22	5	25.58	7	25.61	25.90	-2	2,141	-0.09%
2023/02/21	2	26.25	2	26.00	26.00	0	2,133	0.00%
2023/02/20	14.5	26.89	3	26.55	26.50	11.5	2,140	0.54%
2023/02/16	0	0.00	2	25.70	25.90	-2	2,074	-0.10%
2023/02/15	1	25.40	0	0.00	25.45	1	2,113	0.05%
2023/02/13	0	0.00	1	25.55	25.60	-1	2,120	-0.05%
2023/02/10	7	25.63	21	25.39	25.60	-14	2,136	-0.66%
2023/02/09	5	26.45	26	26.15	26.25	-21	2,069	-1.01%
2023/02/08	77	26.35	22	26.57	26.55	55	1,913	2.87%
2023/02/06	1	25.00	5	25.04	24.85	-4	1,661	-0.24%
2023/02/03	3	25.00	11	24.95	24.95	-8	1,652	-0.48%
2023/02/02	15	24.78	0	0.00	24.70	15	1,596	0.94%
2023/02/01	1	24.35	0	0.00	24.40	1	1,570	0.06%
2023/01/31	0	0.00	1	23.75	23.80	-1	1,562	-0.06%
2023/01/17	0	0.00	4	22.75	22.80	-4	1,553	-0.26%
2023/01/09	1	23.45	0	0.00	23.25	1	1,651	0.06%
2022/12/26	1	22.65	0	0.00	22.65	1	1,920	0.05%
2022/12/20	1	24.00	2	23.10	23.00	-1	2,032	-0.05%
2022/12/16	0	24.30	0	0.00	24.15	0	2,121	0.00%
2022/12/15	1	25.00	0	0.00	24.80	1	2,147	0.05%
2022/12/07	0	0.00	7	24.50	24.20	-7	2,690	-0.26%
2022/12/06	1	24.85	0	0.00	24.60	1	2,733	0.04%
2022/12/05	5	25.66	8	25.60	25.50	-3	2,702	-0.11%
2022/12/02	11	25.70	5	25.68	25.55	6	2,631	0.23%
2022/12/01	1	25.15	0	0.00	25.20	1	2,620	0.04%
2022/11/30	1	24.80	10	24.84	24.85	-9	2,643	-0.34%
2022/11/29	4	24.21	0	0.00	24.55	4	2,664	0.15%
2022/11/28	2	24.35	1	24.45	24.55	1	2,673	0.04%
2022/11/25	4	24.83	2	24.55	24.55	2	2,679	0.07%
2022/11/24	4	25.23	1	25.05	25.05	3	2,680	0.11%
2022/11/22	1	23.95	0	0.00	23.95	1	2,652	0.04%
2022/11/16	5	24.96	23	24.68	24.75	-18	2,778	-0.65%
2022/11/15	3	24.55	0	0.00	24.45	3	2,755	0.11%
2022/11/14	0	0.00	3	24.10	24.20	-3	2,762	-0.11%
2022/11/11	2	25.12	7	24.63	24.10	-5	2,778	-0.18%
2022/11/10	1	24.35	7	24.51	24.50	-6	2,753	-0.22%
2022/11/09	5	24.35	0	0.00	24.35	5	2,768	0.18%
2022/11/08	1	23.90	6	23.93	23.70	-5	2,920	-0.17%
2022/11/07	7	23.84	0	0.00	23.70	7	2,923	0.24%
2022/11/03	2	22.80	0	0.00	23.20	2	2,969	0.07%
2022/11/02	1	23.15	0	0.00	23.15	1	2,981	0.03%
2022/10/28	0	22.30	2	22.45	22.15	-2	3,004	-0.07%
2022/10/27	2	22.50	0	0.00	22.50	2	3,019	0.07%
2022/10/26	0	21.95	6	21.90	21.80	-6	3,028	-0.20%
2022/10/21	0	22.20	0	0.00	21.80	0	3,071	0.00%
2022/10/18	0	22.65	0	0.00	22.65	0	3,160	0.00%
2022/10/17	7	22.33	1	21.90	22.70	6	3,291	0.18%
2022/10/13	0	21.30	2	20.35	20.35	-2	3,744	-0.05%
2022/10/12	1	22.10	1	22.35	22.15	0	3,737	0.00%
2022/10/11	1	23.15	0	0.00	22.30	1	3,761	0.03%
2022/10/06	2	24.23	2	24.18	24.10	0	3,973	0.00%
2022/10/05	0	0.00	4	24.10	23.60	-4	4,005	-0.10%
2022/10/04	2	23.40	0	0.00	23.60	2	4,093	0.05%
2022/10/03	0	0.00	6	22.80	22.60	-6	4,092	-0.15%
2022/09/30	6	22.50	0	0.00	22.50	6	4,135	0.15%
2022/09/27	2	22.50	0	0.00	23.25	2	4,219	0.05%
2022/09/26	2	23.65	2	22.85	22.60	0	4,227	0.00%
2022/09/23	1	24.60	1	24.30	24.40	0	4,290	0.00%
2022/09/22	0	0.00	1	24.35	24.30	-1	4,483	-0.02%
2022/09/21	2	24.88	0	0.00	24.75	2	4,502	0.04%
2022/09/20	3	25.67	2	25.58	25.25	1	4,480	0.02%
2022/09/19	12	26.38	17	25.85	25.85	-5	4,444	-0.11%
2022/09/16	31	26.38	7	26.83	26.75	24	4,354	0.55%
2022/09/15	1	24.80	0	0.00	25.15	1	4,087	0.02%
2022/09/14	3	24.73	16	24.73	24.80	-13	4,113	-0.32%
2022/09/13	18	25.47	0	0.00	25.25	18	4,128	0.44%
2022/09/12	1	25.00	0	0.00	24.90	1	4,159	0.02%
2022/09/06	1	24.40	1	24.65	24.30	0	4,314	0.00%
2022/09/05	1	25.35	6	25.30	25.25	-5	4,328	-0.12%
2022/09/02	1	26.20	0	0.00	25.95	1	4,416	0.02%
2022/09/01	0.1	26.50	4	26.34	26.20	-3.9	4,490	-0.09%
2022/08/31	0	0.00	6	26.38	26.35	-6	4,522	-0.13%
2022/08/29	4.1	26.05	0	0.00	26.05	4.1	4,584	0.09%
2022/08/26	4.2	26.98	7	27.07	26.90	-2.8	4,604	-0.06%
2022/08/25	11.1	26.99	18	26.65	26.95	-6.9	4,627	-0.15%
2022/08/24	3	26.10	5	26.14	26.15	-2	4,615	-0.04%
2022/08/23	9	25.98	3	26.05	26.10	6	4,726	0.13%
2022/08/22	6	26.45	1	26.30	26.30	5	4,794	0.10%
2022/08/19	8.1	26.75	7	26.80	26.75	1.1	4,801	0.02%
2022/08/18	0.1	26.15	0	0.00	26.55	0.1	4,807	0.00%
2022/08/17	4	26.36	15	26.43	26.25	-11	4,826	-0.23%
2022/08/16	10	26.64	11	26.49	26.35	-1	4,838	-0.02%
2022/08/15	22.2	26.15	3	25.85	26.60	19.2	4,858	0.39%
2022/08/12	0	0.00	10	27.50	28.10	-10	4,734	-0.21%
2022/08/11	0	0.00	11	27.63	27.30	-11	4,772	-0.23%
2022/08/10	0	0.00	2	27.95	27.80	-2	4,783	-0.04%
2022/08/09	0	0.00	4	28.00	28.10	-4	4,838	-0.08%
2022/08/08	0	0.00	10	28.06	28.25	-10	4,961	-0.20%
2022/08/05	0	0.00	1	28.50	28.45	-1	5,096	-0.02%
2022/08/04	1	27.55	1	27.55	27.90	0	5,147	0.00%
2022/08/03	0	0.00	3	28.00	27.80	-3	5,194	-0.06%
2022/07/29	0	0.00	1	29.00	28.95	-1	5,277	-0.02%
2022/07/28	3	29.08	0	0.00	28.85	3	5,430	0.06%
2022/07/27	0	0.00	1	29.25	29.30	-1	5,404	-0.02%
2022/07/26	0	0.00	2	28.75	28.75	-2	5,373	-0.04%
2022/07/25	3	29.38	2	29.45	29.45	1	5,371	0.02%
2022/07/22	4	29.95	1	29.95	29.90	3	5,370	0.06%
2022/07/21	15	29.83	6	30.06	30.10	9	5,286	0.17%
2022/07/20	0	0.00	1	30.25	29.10	-1	5,115	-0.02%
2022/07/19	5	27.94	2	27.95	27.95	3	4,844	0.06%
2022/07/18	0	0.00	0.3	27.28	27.50	-0.3	4,858	-0.01%
2022/07/15	1	27.20	38	27.14	26.95	-37	5,025	-0.74%
2022/07/14	3	25.85	0	0.00	25.85	3	4,955	0.06%
2022/07/13	1	27.90	43	27.96	27.70	-42	4,869	-0.86%
2022/07/12	23	27.00	2	27.63	26.50	21	4,808	0.44%
2022/07/11	0.5	28.75	0	0.00	28.50	0.5	4,780	0.01%
2022/07/08	0	0.00	5	28.48	29.00	-5	4,816	-0.10%
2022/07/07	14	27.97	5	28.03	28.10	9	4,809	0.19%
2022/07/06	0	0.00	13	28.00	27.70	-13	4,808	-0.27%
2022/07/05	5	29.15	0	0.00	29.20	5	4,774	0.10%
2022/07/04	1	28.75	0	0.00	28.45	1	4,773	0.02%
2022/07/01	4.2	29.10	8	29.52	28.55	-3.8	4,815	-0.08%
2022/06/30	34	30.93	3	31.00	30.85	31	4,766	0.65%
2022/06/29	3	30.33	3	30.20	30.45	0	4,671	0.00%
2022/06/28	0.1	30.36	0.3	30.10	30.05	-0.3	4,808	-0.01%
2022/06/27	1	30.80	0	0.00	30.85	1	5,167	0.02%
2022/06/24	1	29.75	3	29.80	29.60	-2	5,170	-0.04%
2022/06/23	0.1	29.50	3	30.10	29.35	-2.9	5,156	-0.06%
2022/06/22	0.2	29.85	10	29.73	29.75	-9.8	5,153	-0.19%
2022/06/21	0	0.00	1	31.10	31.10	-1	5,227	-0.02%
2022/06/20	0	0.00	11	30.60	29.65	-11	5,299	-0.21%
2022/06/17	3	31.58	28	31.59	31.60	-25	5,223	-0.48%
2022/06/16	4	32.83	8	32.84	32.20	-4	5,176	-0.08%
2022/06/15	10	33.27	0	0.00	33.25	10	5,162	0.19%
2022/06/14	2	33.00	0	0.00	33.35	2	5,151	0.04%
2022/06/13	11	33.73	10	33.73	33.40	1	5,148	0.02%
2022/06/10	8	35.63	1	35.60	35.40	7	5,061	0.14%
2022/06/09	9	36.43	3	36.45	36.40	6	4,991	0.12%
2022/06/08	20.1	36.67	1	36.65	36.75	19.1	4,992	0.38%
2022/06/07	7	36.37	2	36.43	36.35	5	4,973	0.10%
2022/06/06	6	36.38	0	0.00	36.25	6	4,982	0.12%
2022/06/02	5	36.75	0	0.00	36.80	5	5,005	0.10%
2022/06/01	6	36.94	17	36.96	36.65	-11	4,991	-0.22%
2022/05/31	5	36.96	2	37.00	37.00	3	4,946	0.06%
2022/05/30	0	0.00	5	36.42	36.45	-5	4,853	-0.10%
2022/05/27	1	35.80	1	35.85	35.85	0	4,814	0.00%
2022/05/26	1	35.95	0	0.00	35.45	1	4,831	0.02%
2022/05/24	2	35.80	4	35.75	35.25	-2	4,852	-0.04%
2022/05/23	4	36.08	62	36.43	35.90	-58	4,833	-1.20%
2022/05/20	1	36.05	1	36.40	35.95	0	4,843	0.00%
2022/05/19	4	35.15	7.5	35.59	36.20	-3.5	4,810	-0.07%
2022/05/18	10	35.88	2	35.75	35.75	8	4,755	0.17%
2022/05/17	0	0.00	1	35.80	35.80	-1	4,717	-0.02%
2022/05/16	1	36.05	7	35.71	35.20	-6	4,763	-0.13%
2022/05/13	9	34.91	8	35.08	35.10	1	4,721	0.02%
2022/05/12	4	34.41	4	34.70	33.60	0	4,620	0.00%
2022/05/11	0	0.00	1	34.65	34.60	-1	4,586	-0.02%
2022/05/10	0	0.00	1	34.05	34.15	-1	4,553	-0.02%
2022/05/09	13	34.30	0	0.00	33.50	13	4,581	0.28%
2022/05/06	3	34.43	0	0.00	34.90	3	4,585	0.07%
2022/05/05	34	35.76	0	0.00	35.30	34	4,605	0.74%
2022/04/29	3.4	33.46	0	0.00	33.15	3.4	4,559	0.07%
2022/04/28	1	33.15	0	0.00	33.05	1	4,585	0.02%
2022/04/27	3	32.33	2	32.25	33.00	1	4,581	0.02%
2022/04/26	8	33.97	2	33.85	33.85	6	4,542	0.13%
2022/04/25	6	34.03	1	34.25	34.00	5	4,552	0.11%
2022/04/22	51	36.01	4	35.73	35.75	47	4,546	1.03%
2022/04/21	17	36.65	4	36.76	36.70	13	4,585	0.28%
2022/04/20	7	35.19	5	35.48	35.90	2	4,424	0.05%
2022/04/19	2	34.65	2	34.83	34.65	0	4,419	0.00%
2022/04/18	0	0.00	3	34.05	33.95	-3	4,543	-0.07%
2022/04/15	8	35.69	3	35.02	34.95	5	4,592	0.11%
2022/04/13	3	34.17	1	34.45	34.95	2	4,706	0.04%
2022/04/12	1	33.50	0	0.00	33.50	1	5,002	0.02%
2022/04/11	1	34.10	1	34.75	34.00	0	5,567	0.00%
2022/04/08	3	35.27	0	0.00	35.40	3	5,551	0.05%
2022/04/07	6	35.62	7	35.70	34.90	-1	5,572	-0.02%
2022/04/06	4	37.70	8.1	36.93	36.80	-4.1	5,606	-0.07%
2022/04/01	3	37.20	1	37.10	37.30	2	5,591	0.04%
2022/03/31	7.1	37.27	13	37.11	36.85	-5.9	5,538	-0.11%
2022/03/30	23	36.99	5.5	37.41	36.50	17.5	5,398	0.32%
2022/03/29	0	0.00	2	34.95	34.95	-2	5,066	-0.04%
2022/03/28	0	34.50	0	0.00	34.35	0	5,102	0.00%
2022/03/25	0	0.00	3	34.85	34.55	-3	5,198	-0.06%
2022/03/24	4	35.43	0	35.50	35.40	4	5,192	0.08%
2022/03/22	0.4	34.45	0	0.00	34.45	0.4	5,173	0.01%
2022/03/16	1	32.00	0	0.00	32.00	1	5,540	0.02%
2022/03/15	0	0.00	2	32.35	32.25	-2	5,678	-0.04%
2022/03/11	2	33.25	2	33.65	33.65	0	5,927	0.00%
2022/03/10	1	33.25	0	0.00	33.55	1	6,021	0.02%
2022/03/09	0	0.00	0.5	32.30	32.60	-0.5	6,205	-0.01%
2022/03/08	1	31.85	4	32.26	31.90	-3	6,357	-0.05%
2022/03/04	0	0.00	1	35.02	34.90	-1	6,723	-0.02%
2022/03/03	0	0.00	7	35.83	35.45	-7	6,889	-0.10%
2022/03/02	4	35.30	3	34.87	35.65	1	7,050	0.01%
2022/03/01	6	34.68	0	0.00	34.70	6	7,240	0.08%
2022/02/25	2	33.35	0	0.00	33.80	2	7,377	0.03%
2022/02/24	4	33.74	5	33.55	33.50	-1	7,578	-0.01%
2022/02/23	4	34.58	2	34.90	34.65	2	7,656	0.03%
2022/02/22	2	34.50	6	35.42	34.45	-4	7,912	-0.05%
2022/02/21	3	35.37	0	0.00	35.40	3	8,381	0.04%
2022/02/18	2	35.55	13	35.54	35.80	-11	9,702	-0.11%
2022/02/17	4	36.15	3	35.95	35.95	1	10,065	0.01%
2022/02/16	2	36.95	16	36.66	36.30	-14	10,956	-0.13%
2022/02/15	2	36.30	5	36.18	36.25	-3	11,511	-0.03%
2022/02/14	2	35.35	0	0.00	34.90	2	11,760	0.02%
2022/02/11	4	36.11	3	36.32	36.10	1	11,941	0.01%
2022/02/10	2	36.53	2	36.50	36.40	0	12,319	0.00%
2022/02/09	4	36.64	6	36.37	36.70	-2	12,438	-0.02%
2022/02/08	2	35.68	3	35.67	35.80	-1	12,686	-0.01%
2022/02/07	0	0.00	5	34.87	35.75	-5	13,044	-0.04%
2022/01/26	0	33.70	0	0.00	33.75	0	13,683	0.00%
2022/01/25	0	34.20	0	0.00	33.70	0	15,412	0.00%
2022/01/24	1	34.60	1	34.65	34.95	0	15,995	0.00%
2022/01/21	5	35.17	1	35.00	35.00	4	16,155	0.02%
2022/01/20	4	36.05	1	35.95	36.10	3	16,284	0.02%
2022/01/19	2	36.35	0	0.00	36.10	2	16,426	0.01%
2022/01/18	2	36.50	0	0.00	36.50	2	16,785	0.01%
2022/01/17	7	36.04	8	36.59	36.90	-1	17,040	-0.01%
2022/01/14	7	35.05	9	35.13	35.50	-2	17,516	-0.01%
2022/01/13	2	36.33	6	36.15	36.05	-4	17,827	-0.02%
2022/01/12	1	36.40	0	0.00	36.30	1	17,937	0.01%
2022/01/11	4.1	36.62	0	0.00	36.35	4.1	18,098	0.02%
2022/01/10	5	37.48	10	37.40	37.05	-5	18,078	-0.03%
2022/01/07	28	37.52	26	37.63	37.45	2	18,091	0.01%
2022/01/06	5	38.72	1	38.90	39.10	4	17,986	0.02%
2022/01/05	41.3	39.84	2	39.43	39.20	39.3	17,999	0.22%
2022/01/04	65	41.03	49	40.07	41.30	16	17,754	0.09%
2022/01/03	1	38.60	0	0.00	38.60	1	17,259	0.01%
2021/12/30	3	38.93	1	38.85	38.85	2	17,319	0.01%
2021/12/29	5	39.13	2	39.30	39.00	3	17,393	0.02%
2021/12/28	6	38.93	3	39.17	39.00	3	17,464	0.02%
2021/12/27	0	0.00	11	38.51	38.85	-11	17,587	-0.06%
2021/12/24	2	38.85	2	38.50	38.45	0	17,767	0.00%
2021/12/23	2	38.85	2.2	39.30	38.75	-0.2	17,803	0.00%
2021/12/22	10	38.97	3.8	39.11	38.80	6.2	17,907	0.03%
2021/12/21	3	38.70	6	39.12	38.80	-3	18,165	-0.02%
2021/12/20	1	38.20	0	0.00	38.30	1	18,233	0.01%
2021/12/17	7	38.54	3	38.52	38.35	4	18,282	0.02%
2021/12/16	3	39.45	8	39.36	39.25	-5	18,301	-0.03%
2021/12/15	4	38.76	4.1	38.41	38.90	-0.1	18,308	0.00%
2021/12/14	7	38.12	2	38.48	38.05	5	18,310	0.03%
2021/12/13	3	38.52	2	38.70	38.55	1	18,304	0.01%
2021/12/10	6	39.25	3	39.32	39.20	3	18,346	0.02%
2021/12/09	5	40.95	12.1	41.13	40.40	-7.1	18,419	-0.04%
2021/12/08	2	40.88	6	41.08	40.60	-4	18,360	-0.02%
2021/12/07	6	40.90	9	41.38	40.65	-3	18,450	-0.02%
2021/12/06	26	40.62	22.1	40.74	40.80	3.9	18,441	0.02%
2021/12/03	5	41.29	2	41.50	41.25	3	18,607	0.02%
2021/12/02	4	40.48	4	40.73	40.30	0	18,681	0.00%
2021/12/01	4	40.89	11	41.09	41.40	-7	18,887	-0.04%
2021/11/30	10	39.71	9	39.79	41.60	1	19,204	0.01%
2021/11/29	9	37.47	9	38.31	38.90	0	20,669	0.00%
2021/11/26	16	38.71	3	39.52	38.55	13	21,153	0.06%
2021/11/25	12.1	40.66	7	40.64	40.15	5.1	21,179	0.02%
2021/11/24	5	39.64	1	39.75	39.60	4	21,052	0.02%
2021/11/23	38	40.51	18	40.58	39.90	20	21,047	0.10%
2021/11/22	10	41.16	11	41.25	41.15	-1	21,010	0.00%
2021/11/19	29	41.00	29	41.47	40.80	0	21,284	0.00%
2021/11/18	72	42.12	25	42.17	41.40	47	21,203	0.22%
2021/11/17	60	43.22	54	43.28	42.35	6	20,858	0.03%
2021/11/16	7	41.30	45	41.36	41.25	-38	19,717	-0.19%
2021/11/15	18.1	41.95	61	41.57	41.05	-42.9	19,620	-0.22%
2021/11/12	59	40.91	79	40.91	41.00	-20	18,949	-0.11%
2021/11/11	40	39.30	3.2	39.97	39.15	36.9	18,495	0.20%
2021/11/10	55	39.48	3	39.45	39.60	52	18,399	0.28%
2021/11/09	6	39.74	20	39.69	39.65	-14	18,452	-0.08%
2021/11/08	27	38.64	8	38.74	38.55	19	18,199	0.10%
2021/11/05	10	38.27	8	38.75	39.10	2	18,422	0.01%
2021/11/04	11	39.83	6	39.75	38.90	5	18,472	0.03%
2021/11/03	86	39.46	64	39.23	39.85	22	18,472	0.12%
2021/11/02	40	42.16	201.4	43.20	40.80	-161.4	18,042	-0.89%	大賣/鉅額交易
2021/11/01	18	38.78	10	38.74	39.85	8	16,524	0.05%
2021/10/29	7	37.41	7	37.46	37.00	0	16,330	0.00%
2021/10/28	6	37.24	40	37.56	36.75	-34	16,435	-0.21%
2021/10/27	3	36.58	3	36.62	36.60	0	16,897	0.00%
2021/10/26	44	37.47	32	37.87	37.05	12	17,415	0.07%
2021/10/25	13	37.14	2	37.15	37.15	11	17,709	0.06%
2021/10/22	3	37.42	22	36.99	37.60	-19	18,459	-0.10%
2021/10/21	43.6	36.27	7.1	36.50	35.60	36.5	19,126	0.19%
2021/10/20	2	35.85	7	35.85	36.05	-5	19,840	-0.03%
2021/10/19	4	35.41	21	35.18	35.25	-17	21,324	-0.08%
2021/10/18	3	33.53	0	0.00	33.75	3	24,167	0.01%
2021/10/15	2	34.00	3	33.87	34.00	-1	25,658	0.00%
2021/10/14	0	0.00	15	32.67	32.60	-15	26,229	-0.06%
2021/10/13	8	32.07	17	32.81	32.00	-9	26,992	-0.03%
2021/10/12	24	33.99	11	33.35	33.15	13	27,638	0.05%
2021/10/08	0	0.00	1	35.25	34.55	-1	28,093	0.00%
2021/10/07	0.4	34.65	2	34.80	34.70	-1.6	28,820	-0.01%
2021/10/06	2	33.20	2	33.35	33.10	0	31,899	0.00%
2021/10/05	19.1	32.80	15	33.22	33.25	4.1	33,099	0.01%
2021/10/04	9	32.83	8	32.92	32.00	1	33,868	0.00%
2021/10/01	14	34.32	7	34.76	33.60	7	34,108	0.02%
2021/09/30	8	36.16	3	36.08	36.05	5	34,293	0.01%
2021/09/29	17	36.41	7	36.42	36.05	10	34,450	0.03%
2021/09/28	16	37.62	18	37.74	37.60	-2	34,776	-0.01%
2021/09/27	4	37.11	21	36.86	37.05	-17	34,636	-0.05%
2021/09/24	10	36.06	9	36.44	36.00	1	34,690	0.00%
2021/09/23	7	36.10	21	36.10	36.00	-14	34,911	-0.04%
2021/09/22	30	36.39	2.2	36.81	36.10	27.8	35,592	0.08%
2021/09/17	0	0.00	8	37.41	37.80	-8	36,401	-0.02%
2021/09/16	8	37.08	9	37.48	37.00	-1	36,613	0.00%
2021/09/15	62	37.57	2	37.25	37.25	60	36,646	0.16%
2021/09/14	13.2	38.00	13	38.30	38.50	0.2	36,735	0.00%
2021/09/13	31	38.14	1	38.45	37.85	30	36,718	0.08%
2021/09/10	18	37.96	28	38.63	38.65	-10	36,799	-0.03%
2021/09/09	6	38.06	33	37.73	38.30	-27	36,814	-0.07%
2021/09/08	47	37.91	25	38.10	37.40	22	36,885	0.06%
2021/09/07	31	38.46	42	38.43	38.65	-11	36,887	-0.03%
2021/09/06	48.1	39.93	21.1	40.01	39.10	27	36,978	0.07%
2021/09/03	5	41.90	13	41.56	41.70	-8	37,159	-0.02%
2021/09/02	102	42.87	55	42.64	40.60	47	37,520	0.13%	大買/
2021/09/01	42	40.64	19.2	41.30	42.05	22.9	36,735	0.06%
2021/08/31	3.2	38.50	77	38.67	39.30	-73.9	36,422	-0.20%
2021/08/30	37	37.79	30	38.39	37.75	7	36,581	0.02%
2021/08/27	46	37.93	7	38.21	37.85	39	36,773	0.11%
2021/08/26	11	38.54	9	38.59	38.35	2	36,824	0.01%
2021/08/25	27	38.57	22	38.40	38.30	5	36,876	0.01%
2021/08/24	24	37.79	8.4	38.16	37.50	15.6	36,777	0.04%
2021/08/23	9	38.51	12	38.48	38.55	-3	36,876	-0.01%
2021/08/20	14	37.10	14	37.10	37.05	0	37,038	0.00%
2021/08/19	41	37.44	18	37.22	36.50	23	37,228	0.06%
2021/08/18	4.2	35.91	5	36.86	37.60	-0.8	37,207	0.00%
2021/08/17	7	36.74	8	35.50	35.15	-1	37,852	0.00%
2021/08/16	12	37.76	11	37.81	37.50	1	37,897	0.00%
2021/08/13	7	39.27	5	37.62	37.40	2	37,806	0.01%
2021/08/12	2	39.28	3	39.50	39.45	-1	37,796	0.00%
2021/08/11	10	39.31	19	38.99	38.20	-9	37,955	-0.02%
2021/08/10	21	40.74	8	40.38	40.45	13	37,974	0.03%
2021/08/09	11	41.42	46	40.89	40.30	-35	37,904	-0.09%
2021/08/06	10	42.97	30	42.78	42.15	-20	37,815	-0.05%
2021/08/05	24	43.79	33.4	43.21	43.05	-9.4	38,084	-0.02%
2021/08/04	45	43.88	18	44.06	43.30	27	38,435	0.07%
2021/08/03	8.3	43.30	7.3	43.18	43.40	1	38,377	0.00%
2021/08/02	26.2	43.76	22	43.86	42.85	4.2	38,306	0.01%
2021/07/30	16	43.43	37.5	43.72	43.40	-21.5	38,010	-0.06%
2021/07/29	22.5	43.67	16	43.73	43.10	6.5	37,638	0.02%
2021/07/28	16.1	42.62	31	41.81	42.45	-15	37,375	-0.04%
2021/07/27	45.5	45.04	19	44.67	43.40	26.5	37,014	0.07%
2021/07/26	47.1	46.50	48.3	46.44	46.50	-1.3	37,296	0.00%
2021/07/23	59.2	45.42	114.5	45.48	44.90	-55.3	38,235	-0.14%	大賣/
2021/07/22	298.9	44.05	219	44.16	44.70	79.9	36,872	0.22%	大買/大賣/
2021/07/21	22	43.76	67.6	43.79	43.90	-45.6	34,037	-0.13%
2021/07/20	52	38.60	63	39.01	39.95	-11	32,699	-0.03%
2021/07/19	32.4	39.04	34.1	39.51	38.95	-1.7	32,374	-0.01%
2021/07/16	37.1	38.21	30	38.43	38.90	7.1	32,135	0.02%
2021/07/15	52	36.58	44	36.73	37.40	8	31,890	0.03%
2021/07/14	37	36.94	33	36.77	36.30	4	32,698	0.01%
2021/07/13	166	39.84	113	39.32	37.30	53	32,442	0.16%	大買/大賣/
2021/07/12	31.5	37.74	26	38.23	38.30	5.5	29,554	0.02%
2021/07/09	35	33.94	59	34.18	34.85	-24	28,571	-0.08%
2021/07/08	17	33.19	5	33.13	32.85	12	28,148	0.04%
2021/07/07	54	32.53	161	32.70	32.70	-107	28,156	-0.38%	大賣/鉅額交易
2021/07/06	127	32.45	17	32.33	32.30	110	28,388	0.39%	大買/鉅額交易
2021/07/05	30	32.72	68.1	32.70	33.00	-38.1	28,575	-0.13%
2021/07/02	63	31.44	226	31.72	31.80	-163	28,580	-0.57%	大賣/鉅額交易
2021/07/01	80	31.74	69	31.60	31.10	11	29,544	0.04%
2021/06/30	173	31.75	77	31.93	31.75	96	30,540	0.31%	大買/
2021/06/29	168	32.41	80	32.10	31.95	88	31,149	0.28%	大買/
2021/06/28	136	32.91	240.1	32.99	33.95	-104.1	30,862	-0.34%	大買/大賣/鉅額交易
2021/06/25	93	32.36	104	32.50	32.00	-11	30,669	-0.04%	大賣/
2021/06/24	73	31.76	72	31.82	31.95	1	30,690	0.00%
2021/06/23	171	31.78	185	31.89	31.95	-14	30,916	-0.05%	大買/大賣/
2021/06/22	84	32.20	72	32.31	30.90	12	31,361	0.04%
2021/06/21	178	31.69	198	31.81	31.60	-20	32,370	-0.06%	大買/大賣/
2021/06/18	107	32.16	24	32.77	31.85	83	34,039	0.24%	大買/
2021/06/17	45	31.97	104	31.84	32.40	-59	34,686	-0.17%	大賣/
2021/06/16	85	32.02	100	32.07	31.35	-15	34,671	-0.04%
2021/06/15	91	32.53	38	32.75	32.40	53	34,743	0.15%
2021/06/11	72.1	32.14	123	32.31	32.45	-51	34,893	-0.15%	大賣/
2021/06/10	206	31.91	161	32.03	31.70	45	34,575	0.13%	大買/大賣/
2021/06/09	94	31.71	66	31.86	32.25	28	34,075	0.08%
2021/06/08	20	30.85	58	30.35	30.90	-38	33,380	-0.11%
2021/06/07	83	30.22	47	30.12	29.90	36	33,281	0.11%
2021/06/04	5	30.54	15	30.46	30.45	-10	33,080	-0.03%
2021/06/03	7	30.02	5	30.09	30.10	2	32,982	0.01%
2021/06/02	21	29.97	88	29.34	29.55	-67	32,945	-0.20%
2021/06/01	64	30.35	17	30.25	30.20	47	32,837	0.14%
2021/05/31	17	29.46	118	29.76	29.85	-101	32,706	-0.31%	大賣/鉅額交易
2021/05/28	166	29.49	156	29.79	29.50	10	32,637	0.03%	大買/大賣/
2021/05/27	95	29.14	89	29.34	29.35	6	32,590	0.02%
2021/05/26	82	28.80	54	28.70	28.80	28	32,422	0.09%
2021/05/25	227.4	28.41	136	28.89	29.10	91.4	32,412	0.28%	大買/大賣/
2021/05/24	80	26.76	74	27.03	27.90	6	31,818	0.02%
2021/05/21	0	0.00	64	26.36	26.50	-64	31,924	-0.20%
2021/05/20	91	26.30	43	26.65	25.85	48	32,323	0.15%
2021/05/19	194	25.60	288	25.91	26.30	-94	32,599	-0.29%	大買/大賣/
2021/05/18	77	24.90	81	24.93	25.70	-4	33,039	-0.01%
2021/05/17	132	24.00	110	24.26	23.40	22	33,063	0.07%	大買/大賣/
2021/05/14	10.1	26.14	12	26.37	25.95	-1.9	32,994	-0.01%
2021/05/13	134	26.22	33	26.34	26.05	101	32,962	0.31%	大買/鉅額交易
2021/05/12	48.1	26.92	62	27.07	25.30	-13.9	32,685	-0.04%
2021/05/11	78	29.18	86	28.58	27.90	-8	32,489	-0.02%
2021/05/10	79	30.80	63	30.45	30.50	16	33,017	0.05%
2021/05/07	7.5	30.64	25	30.84	31.20	-17.5	35,030	-0.05%
2021/05/06	64	29.79	56	30.18	29.55	8	35,368	0.02%
2021/05/05	36	30.89	20.1	30.79	29.80	15.9	35,727	0.04%
2021/05/04	12	30.72	139	30.49	30.45	-127	35,985	-0.35%	大賣/鉅額交易
2021/05/03	160.1	33.39	39	33.65	32.20	121.1	35,869	0.34%	大買/鉅額交易
2021/04/29	84.1	33.87	185	33.90	35.05	-101	35,279	-0.29%	大賣/
2021/04/28	20	31.92	66	31.98	31.90	-46	34,789	-0.13%
2021/04/27	34	31.96	7	31.71	31.75	27	36,626	0.07%
2021/04/26	18	32.11	10	32.23	32.15	8	37,864	0.02%
2021/04/23	9	31.70	16	31.95	32.15	-7	38,967	-0.02%
2021/04/22	57	32.11	40	32.40	30.80	17	39,286	0.04%
2021/04/21	86	33.27	52	33.10	33.05	34	39,685	0.09%
2021/04/20	86.2	33.48	64	33.67	33.75	22.2	41,249	0.05%
2021/04/19	24	31.03	33	31.75	32.25	-9	41,999	-0.02%
2021/04/16	29	30.89	17	30.92	30.95	12	42,586	0.03%
2021/04/15	29	30.45	32	30.93	31.30	-3	42,652	-0.01%
2021/04/14	17	30.03	18	29.66	30.10	-1	42,856	0.00%
2021/04/13	18	31.30	58	31.51	30.90	-40	42,534	-0.09%
2021/04/12	50	31.46	215	31.52	30.95	-165	42,290	-0.39%	大賣/鉅額交易
2021/04/09	38	32.72	41	32.88	32.40	-3	41,776	-0.01%
2021/04/08	37	33.25	7.3	33.02	32.85	29.7	41,548	0.07%
2021/04/07	86	34.39	62	33.63	33.15	24	41,705	0.06%
2021/04/06	35.3	32.78	47	33.10	34.10	-11.7	41,049	-0.03%
2021/04/01	68	30.96	79	31.13	31.05	-11	40,359	-0.03%
2021/03/31	43	30.51	29	30.51	30.00	14	39,621	0.04%
2021/03/30	27	30.53	46	30.65	30.90	-19	39,344	-0.05%
2021/03/29	17	29.91	414	29.73	29.55	-397	38,674	-1.03%	大賣/鉅額交易
2021/03/26	19	29.61	22.2	29.57	29.30	-3.2	38,476	-0.01%
2021/03/25	97	30.38	73	29.65	29.60	24	38,239	0.06%
2021/03/24	76	30.87	66	31.03	30.50	10	37,772	0.03%
2021/03/23	516.5	31.34	89	30.50	30.90	427.5	36,947	1.16%	大買/鉅額交易
2021/03/22	206	26.87	43.1	27.24	28.80	162.9	35,152	0.46%	大買/鉅額交易
2021/03/19	37	26.10	46	25.66	26.25	-9	34,362	-0.03%
2021/03/18	71.1	26.42	62	26.25	26.00	9.1	34,244	0.03%
2021/03/17	16	26.18	18	26.25	26.25	-2	34,074	-0.01%
2021/03/16	10	25.66	13	25.84	25.75	-3	33,715	-0.01%
2021/03/15	7	25.83	26.6	25.42	25.40	-19.6	33,655	-0.06%
2021/03/12	14	25.43	4	25.03	24.85	10	33,501	0.03%
2021/03/11	13	25.14	60	24.68	25.40	-47	34,099	-0.14%
2021/03/10	75	24.29	50	24.04	23.95	25	34,468	0.07%
2021/03/09	8	23.91	0	0.00	23.90	8	34,459	0.02%
2021/03/08	11	24.41	1	25.30	24.25	10	34,373	0.03%
2021/03/05	3	24.58	1	24.65	24.75	2	34,369	0.01%
2021/03/04	20	24.90	25	24.81	24.70	-5	34,334	-0.01%
2021/03/03	5	24.82	15	25.39	25.30	-10	34,611	-0.03%
2021/03/02	20	26.05	4	25.83	25.55	16	34,445	0.05%
2021/02/26	8.3	24.98	21	25.76	25.75	-12.7	34,261	-0.04%
2021/02/25	17	25.59	2	25.60	25.50	15	34,209	0.04%
2021/02/24	16.1	25.68	22	25.38	25.45	-5.9	34,275	-0.02%
2021/02/23	110.2	26.25	107	26.11	26.05	3.2	34,263	0.01%	大買/大賣/
2021/02/22	66	26.90	308	26.89	26.80	-242	34,238	-0.71%	大賣/鉅額交易
2021/02/19	49	26.47	60	26.60	26.65	-11	33,748	-0.03%
2021/02/18	105	26.09	73	26.03	26.50	32	33,377	0.10%	大買/
2021/02/17	42	24.89	18	24.71	24.90	24	32,857	0.07%
2021/02/05	21	23.93	16	23.94	23.80	5	32,472	0.02%
2021/02/04	16.1	24.33	6	24.28	23.90	10.1	32,275	0.03%
2021/02/03	10.9	24.21	19	24.14	24.30	-8.1	32,059	-0.03%
2021/02/02	59.6	24.28	50	24.33	24.15	9.6	31,898	0.03%
2021/02/01	34	24.34	7	24.35	23.80	27	31,660	0.09%
2021/01/29	110	26.17	54	26.85	25.10	56	30,816	0.18%	大買/
2021/01/28	20	25.78	52	25.20	25.80	-32	28,568	-0.11%
2021/01/27	96	25.64	76	25.66	25.60	20	27,891	0.07%
2021/01/26	29	25.94	22	25.83	25.00	7	27,254	0.03%
2021/01/25	26	25.27	23	25.31	25.15	3	26,603	0.01%
2021/01/22	95	24.75	78	24.94	25.25	17	26,066	0.07%
2021/01/21	96.4	25.57	155	25.88	25.10	-58.6	25,197	-0.23%	大賣/
2021/01/20	230	25.60	121	25.76	24.65	109	23,693	0.46%	大買/大賣/鉅額交易
2021/01/19	80	26.42	21.1	26.81	27.20	58.9	21,667	0.27%
2021/01/18	46	23.90	116.1	23.56	24.75	-70.1	20,346	-0.34%	大賣/
2021/01/15	12	22.63	14	22.65	22.50	-2	19,028	-0.01%
2021/01/14	75	23.09	105	22.86	23.00	-30	18,428	-0.16%	大賣/
2021/01/13	274	22.82	83	22.79	23.40	191	17,516	1.09%	大買/鉅額交易
2021/01/12	22	22.06	38.1	22.01	22.45	-16.1	15,549	-0.10%
2021/01/11	39	20.04	39	19.55	20.45	0	13,671	0.00%
2021/01/08	48	18.77	9	18.76	18.60	39	12,564	0.31%
2021/01/07	5	18.59	10	18.75	18.45	-5	12,293	-0.04%
2021/01/06	23	17.95	9	17.64	17.75	14	11,846	0.12%
2021/01/05	33	18.20	0	0.00	18.05	33	11,715	0.28%
2021/01/04	13	18.55	1	18.50	18.50	12	11,613	0.10%
2020/12/31	4	18.41	2	18.73	18.30	2	11,740	0.02%
2020/12/30	8	18.82	29	18.72	18.60	-21	11,563	-0.18%
2020/12/29	34	18.12	33	18.15	18.10	1	10,972	0.01%
2020/12/28	65	17.93	49.3	17.56	18.30	15.8	10,507	0.15%
2020/12/25	29	17.27	20	17.28	17.30	9	9,995	0.09%
2020/12/24	20	17.08	11	17.27	17.45	9	9,851	0.09%
2020/12/23	2	16.80	2	16.75	16.80	0	9,704	0.00%
2020/12/22	1	17.05	1	16.45	16.45	0	9,834	0.00%
2020/12/21	0	0.00	3	17.00	16.95	-3	9,927	-0.03%
2020/12/18	28	17.20	0	0.00	17.10	28	10,233	0.27%
2020/12/17	3	17.45	14	17.51	17.65	-11	10,274	-0.11%
2020/12/16	6	17.00	13	17.08	16.95	-7	10,266	-0.07%
2020/12/14	9	17.34	0	0.00	17.15	9	10,400	0.09%
2020/12/11	0	0.00	8	17.12	17.20	-8	10,518	-0.08%
2020/12/10	3	16.98	2	16.68	16.75	1	10,700	0.01%
2020/12/09	0	0.00	4	17.36	17.45	-4	10,629	-0.04%
2020/12/08	8	17.36	13	17.07	17.05	-5	10,524	-0.05%
2020/12/07	41	18.16	39	18.40	17.65	2	10,374	0.02%
2020/12/04	11	17.15	11	17.03	17.35	0	9,681	0.00%
2020/12/03	1	16.30	1	16.20	15.85	0	9,117	0.00%
2020/12/02	15	15.95	15	16.05	16.05	0	9,171	0.00%
2020/12/01	0	0.00	12	15.81	15.95	-12	9,151	-0.13%
2020/11/27	13	15.78	9	15.83	15.75	4	9,069	0.04%
2020/11/26	0	0.00	7	15.55	15.45	-7	8,817	-0.08%
2020/11/25	0	0.00	29	15.34	15.30	-29	8,760	-0.33%
2020/11/24	3	15.00	2	15.40	15.05	1	8,651	0.01%
2020/11/23	1	15.50	20	15.50	15.50	-19	8,496	-0.22%
2020/11/20	3	15.57	9	15.33	15.75	-6	8,207	-0.07%
2020/11/19	4	15.55	9	15.36	15.55	-5	7,947	-0.06%
2020/11/18	2	14.85	0	0.00	14.85	2	7,645	0.03%
2020/11/17	35	15.05	47	14.83	14.85	-12	7,635	-0.16%
2020/11/16	20	15.05	2	14.95	14.95	18	7,625	0.24%
2020/11/13	1	14.40	0	0.00	14.30	1	7,527	0.01%
2020/11/12	1	14.55	0	0.00	14.30	1	7,604	0.01%
2020/11/06	10	14.40	16	14.45	14.55	-6	7,636	-0.08%
2020/11/05	0	0.00	6	14.37	14.25	-6	7,691	-0.08%
2020/11/03	2	14.25	0	0.00	14.35	2	7,764	0.03%
2020/10/30	7	14.19	0	0.00	14.10	7	7,799	0.09%
2020/10/28	32	14.71	0	0.00	14.35	32	7,770	0.41%
2020/10/27	1	15.05	0	0.00	14.75	1	7,785	0.01%
2020/10/26	39	15.04	0	0.00	15.00	39	7,745	0.50%
2020/10/22	8	14.80	3	14.80	14.75	5	7,754	0.06%
2020/10/21	6	14.75	4	14.86	14.85	2	7,710	0.03%
2020/10/20	0	0.00	32	14.78	14.90	-32	7,685	-0.42%
2020/10/19	7	14.90	14	14.86	14.85	-7	7,633	-0.09%
2020/10/16	4	14.64	1	14.55	14.30	3	7,607	0.04%
2020/10/15	0	0.00	5	14.68	14.65	-5	7,670	-0.07%
2020/10/14	0	0.00	5	14.65	14.55	-5	7,604	-0.07%
2020/10/13	1	14.35	0	0.00	14.40	1	7,542	0.01%
2020/10/12	3	14.35	9	14.33	14.30	-6	7,481	-0.08%
2020/10/08	41	14.50	0	0.00	14.50	41	7,420	0.55%
2020/10/06	2	13.80	7	13.72	13.80	-5	7,165	-0.07%
2020/09/30	0	0.00	6	13.46	13.50	-6	7,240	-0.08%
2020/09/29	0	0.00	1	13.45	13.40	-1	7,339	-0.01%
2020/09/25	7	13.81	18	14.09	13.45	-11	7,431	-0.15%
2020/09/24	6	14.07	16	14.39	13.85	-10	7,279	-0.14%
2020/09/23	33	14.75	22	14.80	14.45	11	7,098	0.15%
2020/09/22	5	14.25	11	14.72	14.85	-6	6,737	-0.09%
2020/09/21	2	15.25	1	14.50	14.50	1	6,512	0.02%
2020/09/18	9	14.44	7	14.61	14.80	2	6,267	0.03%
2020/09/17	7	14.19	2	14.05	14.25	5	6,221	0.08%
2020/09/16	4	14.04	8	14.17	14.10	-4	6,800	-0.06%
2020/09/15	26	14.08	11	13.95	14.30	15	6,620	0.23%
2020/09/11	15	13.35	8	13.30	13.35	7	6,260	0.11%
2020/09/10	8	13.50	2	13.55	13.55	6	6,194	0.10%
2020/09/09	0	0.00	1	13.05	13.80	-1	6,106	-0.02%
2020/09/07	0	0.00	1	13.55	13.40	-1	5,936	-0.02%
2020/09/04	0	0.00	30	13.00	13.25	-30	5,770	-0.52%
2020/09/03	1	13.05	2	13.05	13.05	-1	5,723	-0.02%
2020/09/01	2	13.05	2	12.75	13.15	0	5,580	0.00%
2020/08/28	2	12.35	2	12.45	12.35	0	5,451	0.00%
2020/08/27	0	0.00	4	12.40	12.40	-4	5,582	-0.07%
2020/08/26	2	12.35	1	12.50	12.50	1	5,637	0.02%
2020/08/25	0	0.00	3	12.35	12.30	-3	5,921	-0.05%
2020/08/21	32	12.25	0	0.00	12.25	32	6,054	0.53%
2020/08/20	1	12.10	1	12.50	11.90	0	6,181	0.00%
2020/08/19	1	12.90	0	0.00	12.80	1	6,033	0.02%
2020/08/18	9	13.30	5	13.30	13.30	4	5,918	0.07%
2020/08/13	0	0.00	1	12.55	12.60	-1	5,681	-0.02%
2020/08/12	10	12.43	11	12.40	12.55	-1	5,981	-0.02%
2020/08/11	2	13.00	0	0.00	12.50	2	5,960	0.03%
2020/08/10	10	12.74	10	12.54	12.80	0	5,888	0.00%
2020/08/07	4	12.35	4	12.40	12.30	0	5,860	0.00%
2020/08/05	6	12.55	6	12.70	12.50	0	5,828	0.00%
2020/08/03	1	12.30	2	12.30	12.25	-1	5,776	-0.02%
2020/07/31	2	12.55	0	0.00	12.30	2	5,777	0.03%
2020/07/29	2	12.05	4	12.20	12.20	-2	5,704	-0.04%
2020/07/28	6	12.32	1	12.80	12.00	5	5,652	0.09%
2020/07/23	0	0.00	1	12.60	12.60	-1	5,524	-0.02%
2020/07/22	1	12.70	3	12.65	12.70	-2	5,481	-0.04%
2020/07/21	13	12.33	10	12.10	12.35	3	5,320	0.06%
2020/07/16	1	11.90	4	12.05	11.85	-3	5,173	-0.06%
2020/07/15	4	11.95	0	0.00	11.95	4	5,155	0.08%
2020/07/14	5.1	12.10	0	0.00	12.10	5.1	5,146	0.10%
2020/07/09	0	0.00	8.3	12.78	12.80	-8.3	5,143	-0.16%
2020/07/08	3	12.95	0	0.00	12.75	3	5,060	0.06%
2020/07/06	0	0.00	7	12.79	12.75	-7	4,853	-0.14%
2020/07/02	1	12.30	0	0.00	12.40	1	4,707	0.02%
2020/07/01	10	12.45	13	12.54	12.45	-3	4,675	-0.06%
2020/06/30	2	12.10	1	12.40	12.20	1	4,597	0.02%
2020/06/29	7	12.62	0.2	12.25	12.25	6.8	4,544	0.15%
2020/06/24	7	12.52	27	12.39	12.45	-20	4,384	-0.46%
2020/06/23	11	12.35	23	12.72	12.85	-12	4,210	-0.28%
2020/06/22	0	0.00	3.8	11.82	11.80	-3.8	3,549	-0.11%
2020/06/19	48	11.98	8.3	11.83	11.95	39.7	3,526	1.13%
2020/06/18	6	11.60	6	11.62	11.60	0	3,423	0.00%
2020/06/12	0	0.00	2	11.20	11.25	-2	3,427	-0.06%
2020/06/10	3	11.85	3	11.95	11.95	0	3,385	0.00%
2020/06/09	0	0.00	5	11.90	11.80	-5	3,404	-0.15%
2020/06/08	5	11.75	0	0.00	11.75	5	3,432	0.15%
2020/06/04	5	12.02	10	12.00	11.85	-5	3,366	-0.15%
2020/06/03	3	11.80	26	12.19	12.20	-23	3,330	-0.69%
2020/06/02	0	0.00	1	11.75	11.70	-1	3,192	-0.03%
2020/06/01	0.5	12.00	18	11.80	12.05	-17.5	3,124	-0.56%
2020/05/29	10	11.18	0	0.00	11.15	10	2,810	0.36%
2020/05/28	17	11.54	0	0.00	11.25	17	2,799	0.61%
2020/05/27	0	0.00	1	11.50	11.45	-1	2,624	-0.04%
2020/05/21	2	10.83	0	0.00	10.80	2	2,429	0.08%
2020/05/20	2	10.93	0	0.00	10.95	2	2,382	0.08%
2020/04/29	5	10.40	0	0.00	10.50	5	1,802	0.28%
2020/04/14	12	10.23	0	0.00	10.15	12	1,821	0.66%
2020/04/13	1	9.45	0	0.00	9.44	1	1,749	0.06%
2020/03/20	0	0.00	1	8.08	7.99	-1	2,222	-0.04%
2020/03/19	1	7.60	0	0.00	7.42	1	2,206	0.05%
2020/03/17	0	0.00	1	8.70	8.36	-1	2,157	-0.05%
2020/03/09	2	10.90	22	10.75	10.65	-20	2,074	-0.96%
2020/03/05	0	0.00	10	11.20	11.20	-10	2,048	-0.49%
2020/03/04	7	11.02	7	11.12	11.20	0	2,043	0.00%
2020/03/02	0	0.00	0	11.15	10.95	0	2,032	0.00%
2020/02/24	4	11.65	0	0.00	11.65	4	1,973	0.20%
2020/02/12	4	11.95	0	0.00	12.00	4	2,014	0.20%
2020/02/07	1	12.00	0.1	11.95	11.95	0.9	2,055	0.05%
2020/02/06	0	0.00	5	12.15	12.20	-5	2,071	-0.24%
2020/02/05	10	12.08	8.7	12.09	12.00	1.3	2,099	0.06%
2020/02/04	1	12.20	0	0.00	12.20	1	2,090	0.05%
2020/02/03	1	11.90	0	0.00	12.25	1	2,085	0.05%
2020/01/31	1	11.90	0	0.00	12.10	1	1,984	0.05%
2020/01/30	8	12.32	0	0.00	12.10	8	2,029	0.39%
2020/01/17	1	13.20	0	0.00	13.40	1	1,972	0.05%
2020/01/14	1	13.40	0	0.00	13.35	1	2,190	0.05%
2020/01/10	5	12.90	0	0.00	12.85	5	2,268	0.22%
2020/01/09	0	0.00	1	12.95	12.95	-1	2,270	-0.04%
2020/01/03	0	0.00	12	13.40	13.35	-12	2,260	-0.53%
2019/12/30	9	13.78	6	13.84	13.85	3	2,216	0.14%
2019/12/26	2	13.05	36	13.15	13.35	-34	2,021	-1.68%
2019/12/25	0	0.00	104	13.10	13.10	-104	2,030	-5.12%	大賣/鉅額交易
2019/12/17	5	13.20	0	0.00	13.20	5	2,672	0.19%
2019/12/13	1	13.00	0	0.00	13.00	1	2,679	0.04%
2019/12/09	1	13.40	17	13.47	13.40	-16	2,854	-0.56%
2019/12/05	4	13.05	1	13.10	13.10	3	2,825	0.11%
2019/12/04	2	12.75	0	0.00	12.80	2	2,849	0.07%
2019/12/02	4	12.78	0	0.00	12.75	4	3,041	0.13%
2019/11/29	6	13.07	0	0.00	12.90	6	3,062	0.20%
2019/11/26	1	13.00	0	0.00	13.05	1	3,362	0.03%
2019/11/25	1	13.00	0	0.00	13.00	1	3,375	0.03%
2019/11/21	2	12.98	0	0.00	13.00	2	3,435	0.06%
2019/11/14	2	13.00	0	0.00	12.80	2	3,585	0.06%
2019/11/13	1	13.00	2	13.05	13.00	-1	3,597	-0.03%
2019/11/12	0	0.00	1	13.15	13.10	-1	3,613	-0.03%
2019/11/08	1	13.35	0	0.00	13.40	1	3,687	0.03%
2019/11/06	2	13.60	0	0.00	13.60	2	3,656	0.05%
2019/10/29	3	14.25	2	14.55	13.95	1	3,808	0.03%
2019/10/25	0	0.00	6	14.48	14.30	-6	3,812	-0.16%
2019/10/24	140	14.50	5	14.45	14.40	135	3,826	3.53%	大買/鉅額交易
2019/10/22	17	14.35	6	14.21	14.20	11	3,960	0.28%
2019/10/21	0	0.00	1	14.35	14.50	-1	3,834	-0.03%
2019/10/17	1	13.80	0	0.00	13.95	1	3,712	0.03%
2019/10/16	2	13.90	5	13.90	13.90	-3	3,700	-0.08%
2019/10/15	5	14.10	0	0.00	14.20	5	3,667	0.14%
2019/10/07	3	14.17	2	14.00	13.95	1	3,659	0.03%
2019/10/03	0	0.00	3	13.80	13.95	-3	3,592	-0.08%
2019/09/27	5	14.23	3	14.10	14.15	2	3,532	0.06%
2019/09/26	3	14.15	0	0.00	14.25	3	3,413	0.09%
2019/09/24	3	14.30	3	14.05	13.90	0	3,314	0.00%
2019/09/23	0	0.00	16	14.11	14.25	-16	3,124	-0.51%
2019/09/20	0	0.00	20	13.25	13.50	-20	2,984	-0.67%
2019/09/16	1	13.15	0	0.00	13.40	1	2,827	0.04%
2019/09/11	5	13.40	0	0.00	13.30	5	2,831	0.18%
2019/09/10	0	0.00	16	13.68	13.65	-16	2,766	-0.58%
2019/09/09	0	0.00	6	13.90	14.00	-6	2,734	-0.22%
2019/09/05	8	14.38	7.5	14.30	14.35	0.5	2,688	0.02%
2019/09/04	13	14.55	7.5	14.42	14.55	5.5	2,599	0.21%
2019/09/03	0	0.00	2	13.83	13.90	-2	2,483	-0.08%
2019/09/02	10	13.69	0	0.00	13.85	10	2,456	0.41%
2019/08/30	15	14.47	20	14.20	13.70	-5	2,424	-0.21%
2019/08/29	2	13.90	0	0.00	13.90	2	2,164	0.09%
2019/08/26	0	0.00	4	13.93	13.85	-4	2,119	-0.19%
2019/08/22	3	13.85	10	13.80	13.80	-7	2,043	-0.34%
2019/08/21	0	0.00	1	13.90	14.00	-1	2,022	-0.05%
2019/08/20	7	14.01	7	13.92	13.85	0	1,998	0.00%
2019/08/19	0	0.00	4	13.78	13.80	-4	1,995	-0.20%
2019/08/16	0	0.00	2	13.45	13.50	-2	1,979	-0.10%
2019/08/15	2	12.90	3	13.23	13.20	-1	1,949	-0.05%
2019/08/14	12	13.27	68	13.18	13.20	-56	1,928	-2.90%
2019/08/12	1	13.10	1	13.15	13.05	0	1,837	0.00%
2019/08/07	0	0.00	1	13.05	12.90	-1	1,833	-0.05%
2019/08/06	2	12.85	3	13.05	13.05	-1	1,838	-0.05%
2019/08/05	30	13.78	0	0.00	13.30	30	1,813	1.65%
2019/08/02	6	13.90	1	14.00	14.00	5	1,771	0.28%
2019/07/31	12	13.90	0	0.00	13.90	12	1,667	0.72%
2019/07/30	5	13.84	4	13.90	14.00	1	1,604	0.06%
2019/07/29	5	13.95	2	13.75	13.85	3	1,560	0.19%
2019/07/26	2	13.85	5	13.85	13.85	-3	1,531	-0.20%
2019/07/25	12	13.60	16	13.79	13.80	-4	1,493	-0.27%
2019/07/23	0	0.00	2	13.00	13.10	-2	1,265	-0.16%
2019/07/22	6	12.91	0	0.00	12.90	6	1,255	0.48%
2019/07/19	4	13.06	0	0.00	12.95	4	1,276	0.31%
2019/07/15	1	12.95	0	0.00	12.85	1	1,227	0.08%
2019/06/25	0	0.00	8	12.20	12.10	-8	1,439	-0.56%
2019/06/19	2	12.00	0	0.00	12.00	2	1,519	0.13%
2019/06/17	10	12.00	0	0.00	12.00	10	1,570	0.64%
2019/06/12	0	0.00	2	12.05	12.05	-2	2,038	-0.10%
2019/05/30	0	0.00	1	12.05	12.00	-1	2,229	-0.04%
2019/05/24	0	0.00	1	12.15	12.00	-1	2,309	-0.04%
2019/05/23	0	0.00	1	11.85	12.20	-1	2,274	-0.04%
2019/05/21	2	11.90	0	0.00	11.90	2	2,466	0.08%
2019/05/20	1	11.60	0	0.00	11.55	1	2,505	0.04%
2019/05/09	0	0.00	1	12.00	11.85	-1	2,903	-0.03%
2019/05/03	1	12.80	0	0.00	12.80	1	2,873	0.03%
2019/04/25	2	13.10	1	13.35	13.35	1	3,012	0.03%
2019/04/22	0	0.00	3	13.15	13.15	-3	3,043	-0.10%
2019/04/19	0	0.00	1.8	13.15	13.20	-1.8	3,036	-0.06%
2019/04/18	0	0.00	1	13.35	13.05	-1	3,025	-0.03%
2019/04/17	0	0.00	0.2	13.50	13.55	-0.2	3,021	-0.01%
2019/04/15	1	13.80	1	13.75	13.65	0	2,985	0.00%
2019/04/09	0	0.00	1	13.65	13.65	-1	2,769	-0.04%
2019/04/08	0	0.00	1.4	13.64	13.60	-1.4	2,758	-0.05%
2019/04/02	3	13.60	0	0.00	13.70	3	2,690	0.11%
2019/03/27	1	13.50	1	13.40	13.40	0	2,581	0.00%
2019/03/26	1	13.35	1	13.35	13.35	0	2,552	0.00%
2019/03/25	3	13.35	3	13.20	13.20	0	2,542	0.00%
2019/03/22	2	13.85	6	13.57	13.55	-4	2,532	-0.16%
2019/03/21	7	13.82	2	13.75	13.75	5	2,505	0.20%
2019/03/20	2	13.75	10	13.90	14.00	-8	2,476	-0.32%
2019/03/19	3	13.68	0	0.00	13.70	3	2,393	0.13%
2019/03/18	4	13.60	0	0.00	13.90	4	2,332	0.17%
2019/03/15	9	13.26	0	0.00	13.40	9	2,043	0.44%
2019/03/14	0	0.00	8	13.20	13.00	-8	1,940	-0.41%
2019/03/12	4	12.60	0	0.00	12.60	4	1,878	0.21%
2019/03/04	3	12.75	0	0.00	12.70	3	1,985	0.15%
2019/02/26	2	12.90	0	0.00	12.75	2	1,972	0.10%
2019/02/20	2	13.30	0	0.00	13.30	2	1,952	0.10%
2019/02/18	0	0.00	1	12.95	12.95	-1	1,770	-0.06%
2019/02/15	1	13.00	1	13.10	12.70	0	1,686	0.00%
2019/02/14	0	0.00	2	12.30	12.60	-2	1,481	-0.14%
2019/02/13	2	12.20	0	0.00	12.10	2	1,419	0.14%
2019/01/24	0	0.00	0	11.60	11.65	0	1,335	0.00%
2019/01/23	0	0.00	5	11.90	11.70	-5	1,342	-0.37%
2019/01/21	1	11.75	3	11.80	11.75	-2	1,362	-0.15%
2019/01/18	6	11.64	0	0.00	11.75	6	1,382	0.43%
2019/01/15	3	11.45	0	0.00	11.40	3	1,380	0.22%
2019/01/11	0	0.00	10	11.20	11.10	-10	1,314	-0.76%
2018/12/21	0	0.00	0.2	11.30	11.35	-0.2	1,469	-0.01%
2018/12/17	0	0.00	0.2	11.75	11.75	-0.2	1,463	-0.02%
2018/12/14	0	0.00	1	11.85	11.80	-1	1,463	-0.07%
2018/12/13	0	0.00	4.1	11.90	11.90	-4.1	1,475	-0.28%
2018/12/12	0	0.00	2.9	11.92	11.95	-2.9	1,479	-0.20%
2018/12/11	0	0.00	5	11.80	11.80	-5	1,473	-0.34%
2018/12/07	6.4	12.09	1	12.00	12.05	5.4	1,482	0.37%
2018/12/06	4	12.70	2	12.25	11.80	2	1,466	0.14%
2018/12/03	0	0.00	5	12.30	12.25	-5	1,439	-0.35%
2018/11/30	1	11.95	0	0.00	11.90	1	1,408	0.07%
2018/11/27	0	0.00	3	11.70	11.75	-3	1,367	-0.22%
2018/11/20	0	0.00	1	11.45	11.30	-1	1,257	-0.08%
2018/11/08	2	10.75	0	0.00	10.65	2	1,290	0.16%
2018/10/30	1	10.00	1	10.15	10.10	0	1,708	0.00%
2018/10/26	2	9.86	0	0.00	9.85	2	1,668	0.12%
2018/10/25	10	10.10	0	0.00	10.20	10	1,646	0.61%
2018/10/23	0	0.00	1	11.00	11.00	-1	1,611	-0.06%
2018/10/18	1	10.75	0	0.00	10.75	1	1,541	0.06%
2018/10/15	12	10.63	0	0.00	10.65	12	1,545	0.78%
2018/10/11	6	11.15	0	0.00	11.05	6	1,569	0.38%
2018/10/03	0	0.00	5	13.27	13.15	-5	1,696	-0.29%
2018/09/28	3	13.25	0	0.00	13.15	3	1,792	0.17%
2018/09/21	0	0.00	12	13.17	13.20	-12	1,863	-0.64%
2018/09/19	3	12.95	2	13.05	13.05	1	1,929	0.05%
2018/09/17	1	12.60	0	0.00	12.85	1	2,167	0.05%
2018/09/13	0	0.00	1	12.60	12.45	-1	2,416	-0.04%
2018/09/11	0	0.00	17	12.10	12.45	-17	2,653	-0.64%
2018/09/10	8	12.11	0	0.00	12.00	8	2,869	0.28%
2018/09/07	0	0.00	3	13.50	12.85	-3	2,941	-0.10%
2018/09/03	20	13.77	0	0.00	13.55	20	3,103	0.64%
2018/08/31	7	14.00	0	0.00	14.00	7	3,128	0.22%
2018/08/30	10	13.85	12	13.86	13.85	-2	3,393	-0.06%
2018/08/28	1	13.90	0	0.00	13.75	1	3,540	0.03%
2018/08/24	1	13.50	0	0.00	13.50	1	3,594	0.03%
2018/08/22	1	13.55	2	13.45	13.55	-1	3,857	-0.03%
2018/08/21	30	13.43	30	13.45	13.45	0	3,882	0.00%
2018/08/20	0	0.00	3	13.50	13.40	-3	3,973	-0.08%
2018/08/16	1	13.45	0	0.00	13.65	1	4,054	0.02%
2018/08/14	0	0.00	1	14.30	14.30	-1	4,042	-0.02%
2018/08/13	5	14.70	2	14.70	14.70	3	4,017	0.07%
2018/08/10	10	15.55	3	15.30	15.30	7	3,988	0.18%
2018/08/09	21	15.91	1.1	15.94	15.75	20	3,956	0.50%
2018/08/06	0	15.00	0	0.00	15.10	0	3,711	0.00%
2018/08/02	1	14.90	0	0.00	14.90	1	3,769	0.03%
2018/08/01	20	14.90	20	15.00	15.00	0	3,772	0.00%
2018/07/31	0	0.00	2.1	14.80	14.80	-2.1	3,790	-0.06%
2018/07/30	6	14.83	0	0.00	14.85	6	3,839	0.16%
2018/07/25	0	0.00	0.9	14.80	14.85	-0.9	3,844	-0.02%
2018/07/20	2	15.05	1	14.90	14.95	1	3,877	0.03%
2018/07/19	12	15.30	10	15.05	14.95	2	3,880	0.05%
2018/07/17	31	15.14	10	15.15	15.20	21	3,862	0.54%
2018/07/16	5	14.75	0	0.00	15.00	5	3,782	0.13%
2018/07/13	6	14.85	0	0.00	14.85	6	3,837	0.16%
2018/07/11	10	15.10	0	0.00	15.10	10	3,814	0.26%
2018/07/10	0	0.00	4.8	15.04	15.00	-4.8	3,780	-0.13%
2018/07/06	3	15.15	2	14.90	15.10	1	3,775	0.03%
2018/07/03	13	15.79	7	15.46	15.35	6	3,736	0.16%
2018/07/02	0	0.00	6	15.70	15.60	-6	3,735	-0.16%
2018/06/29	2	15.80	0	0.00	15.85	2	3,739	0.05%
2018/06/28	0	0.00	1	16.00	15.75	-1	3,750	-0.03%
2018/06/27	4.6	16.41	4.1	16.22	16.20	0.5	3,731	0.01%
2018/06/26	8.3	16.30	7	16.22	16.35	1.3	3,543	0.04%
2018/06/22	20	17.00	52	16.79	16.50	-32	3,494	-0.92%
2018/06/21	7	16.69	29	16.79	16.70	-22	3,302	-0.67%
2018/06/20	10	16.13	5	15.80	16.25	5	3,196	0.16%
2018/06/19	15	16.28	1	16.55	16.20	14	3,176	0.44%
2018/06/15	20	16.26	70.3	16.61	16.65	-50.3	3,056	-1.64%
2018/06/14	3	16.32	1	16.35	16.25	2	2,999	0.07%
2018/06/13	0	0.00	3	16.20	16.30	-3	3,055	-0.10%
2018/06/12	0	0.00	2	16.50	16.35	-2	3,137	-0.06%
2018/06/08	2	16.15	5	16.16	16.10	-3	3,167	-0.09%
2018/06/07	14	16.56	15	16.58	16.40	-1	3,226	-0.03%
2018/06/06	0	0.00	1	15.70	16.35	-1	2,979	-0.03%
2018/06/05	3	15.58	0	0.00	15.55	3	2,900	0.10%
2018/06/01	0	0.00	2	15.65	15.45	-2	3,066	-0.07%
2018/05/29	1	15.25	0	0.00	15.35	1	2,903	0.03%
2018/05/24	0	0.00	2	15.10	15.10	-2	2,850	-0.07%
2018/05/23	2	14.65	0	0.00	14.80	2	2,903	0.07%
2018/05/10	1	14.90	0	0.00	14.65	1	3,504	0.03%
2018/05/08	0	0.00	1	14.35	14.40	-1	3,707	-0.03%
2018/05/07	1	14.25	0	0.00	14.40	1	4,162	0.02%
2018/05/03	1	14.10	0	0.00	14.15	1	4,969	0.02%
2018/04/26	1	14.50	0	0.00	14.05	1	5,839	0.02%
2018/04/24	7	14.69	0	0.00	14.70	7	5,961	0.12%
2018/04/23	9	15.18	0	0.00	15.05	9	5,961	0.15%
2018/04/20	6	15.35	0	0.00	15.35	6	6,038	0.10%
2018/04/19	1	15.55	1	15.70	15.60	0	6,070	0.00%
2018/04/13	3	15.65	2	15.70	15.55	1	6,067	0.02%
2018/04/10	3	15.55	0	0.00	15.45	3	6,174	0.05%
2018/04/09	0	15.55	10	15.60	15.55	-10	6,261	-0.16%
2018/04/03	1	15.70	0	0.00	15.70	1	6,353	0.02%
2018/03/31	1	16.05	0	0.00	16.15	1	6,361	0.02%
2018/03/28	2	15.80	1	15.90	15.85	1	6,373	0.02%
2018/03/27	1	15.95	0	0.00	16.05	1	6,474	0.02%
2018/03/22	11	16.16	0	0.00	16.05	11	6,553	0.17%
2018/03/21	5	16.60	6	16.43	16.45	-1	6,503	-0.02%
2018/03/20	0	0.00	3	16.30	16.25	-3	6,466	-0.05%
2018/03/19	1	16.45	3	16.45	16.45	-2	6,457	-0.03%
2018/03/16	5	16.64	0	0.00	16.70	5	6,358	0.08%
2018/03/15	2	16.55	0	0.00	16.45	2	6,261	0.03%
2018/03/14	6	16.20	10	16.15	16.20	-4	6,220	-0.06%
2018/03/13	0.3	16.20	0	0.00	16.30	0.3	6,256	0.00%
2018/03/12	15	16.30	0	0.00	16.30	15	6,197	0.24%
2018/03/09	2	16.55	5	16.40	16.30	-3	6,248	-0.05%
2018/03/08	0	0.00	6	16.73	16.55	-6	6,314	-0.10%
2018/03/06	15	15.92	0	0.00	15.90	15	6,232	0.24%
2018/03/05	1	16.00	0	0.00	15.90	1	6,277	0.02%
2018/03/02	6	15.70	0	0.00	16.05	6	6,227	0.10%
2018/02/27	15	16.07	0	0.00	16.05	15	6,356	0.24%
2018/02/26	17	16.10	0	0.00	16.10	17	6,485	0.26%
2018/02/23	20	16.55	22	16.41	16.40	-2	6,473	-0.03%
2018/02/21	1	15.45	3	15.70	15.75	-2	6,423	-0.03%
2018/02/09	3	14.35	0	0.00	15.20	3	6,477	0.05%
2018/02/08	1	15.75	0	0.00	15.75	1	6,456	0.02%
2018/02/07	0	0.00	1	16.50	16.05	-1	6,435	-0.02%
2018/02/06	27	16.04	12	16.07	15.70	15	6,511	0.23%
2018/02/05	7	17.12	13	17.18	17.30	-6	6,477	-0.09%
2018/02/02	20	18.42	29	18.15	18.00	-9	6,492	-0.14%
2018/02/01	4	18.10	11	18.05	17.85	-7	7,139	-0.10%
2018/01/31	14	18.29	16	18.28	18.25	-2	7,161	-0.03%
2018/01/30	39	18.67	37	18.47	18.45	2	7,301	0.03%
2018/01/29	33	18.37	14	18.12	18.10	19	6,903	0.28%
2018/01/26	43	18.47	30	18.44	18.40	13	6,818	0.19%
2018/01/25	27	17.67	43	17.91	18.00	-16	6,221	-0.26%
2018/01/24	23	16.94	31	17.29	17.30	-8	5,782	-0.14%
2018/01/23	10	16.85	10	16.65	16.65	0	5,698	0.00%
2018/01/22	30	17.20	29	16.90	16.90	1	5,859	0.02%
2018/01/19	11	16.86	41	16.95	16.95	-30	6,149	-0.49%
2018/01/18	0	0.00	12	16.64	16.60	-12	6,113	-0.20%
2018/01/17	20	16.80	9	16.64	16.60	11	6,330	0.17%
2018/01/16	30	16.79	10	16.85	16.85	20	6,922	0.29%
2018/01/15	13	16.35	15	16.44	16.45	-2	7,526	-0.03%
2018/01/12	14	16.26	14	16.35	16.35	0	7,554	0.00%
2018/01/11	1	16.15	1	16.20	16.15	0	7,633	0.00%
2018/01/09	1	16.65	0	0.00	16.65	1	7,781	0.01%
2018/01/05	12	17.01	16	17.00	16.95	-4	8,262	-0.05%
2018/01/04	12	16.87	10	16.95	17.10	2	8,434	0.02%
2018/01/02	11	16.30	24	16.81	17.00	-13	8,363	-0.16%