凌陽 (2401)-永豐金-嘉義券商分點個股進出

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
30.20
漲跌
▲0.25
漲幅
+0.83%
成交量
5,658張
產業
上市半導體類股▲0.59%
987人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/16	3	30.30	1	30.20	30.20	2	5,171	0.04%
2024/05/15	3	30.05	3.3	29.96	29.95	-0.3	5,148	-0.01%
2024/05/14	5	30.35	20.3	30.36	30.25	-15.3	5,068	-0.30%
2024/05/09	0	0.00	2	28.10	28.10	-2	4,836	-0.04%
2024/05/07	2	28.53	1	28.55	28.70	1	4,811	0.02%
2024/05/06	1.1	28.99	1	28.70	28.95	0.1	4,744	0.00%
2024/05/02	23.4	28.81	5	28.96	28.60	18.4	4,680	0.39%
2024/04/30	5.3	30.57	5	30.54	31.05	0.3	4,427	0.01%
2024/04/29	0	0.00	1	28.20	28.60	-1	4,130	-0.02%
2024/04/22	1	27.80	0	0.00	26.75	1	4,619	0.02%
2024/04/19	6	27.99	3	28.05	27.60	3	4,610	0.07%
2024/04/18	1	28.55	1	28.45	29.35	0	4,521	0.00%
2024/04/17	11	29.56	0	0.00	28.90	11	4,380	0.25%
2024/04/16	3	28.78	2	28.98	29.30	1	4,031	0.02%
2024/04/15	1	27.80	0	0.00	27.80	1	3,762	0.03%
2024/04/10	0	28.35	0	0.00	28.30	0	3,656	0.00%
2024/04/09	5	27.90	0	27.90	27.90	5	3,676	0.14%
2024/04/08	0	27.85	3	27.70	27.70	-3	3,693	-0.08%
2024/04/02	0	28.20	0	0.00	28.00	0	3,719	0.00%
2024/04/01	0	0.00	1	28.50	28.40	-1	3,742	-0.03%
2024/03/29	1	28.10	0	0.00	28.10	1	3,800	0.03%
2024/03/27	2	28.28	0	0.00	28.25	2	3,820	0.05%
2024/03/26	3	28.52	1	28.55	28.30	2	3,833	0.05%
2024/03/25	0	29.05	2	29.15	29.15	-2	3,806	-0.05%
2024/03/22	2	28.60	2	28.55	28.80	0	3,777	0.00%
2024/03/21	2	28.80	1	28.70	28.90	1	3,835	0.03%
2024/03/20	0	29.00	50	28.65	28.50	-50	4,000	-1.25%
2024/03/14	2	29.60	0	0.00	29.30	2	4,331	0.05%
2024/03/11	2	31.30	0	31.50	31.30	2	4,687	0.04%
2024/03/08	3	31.08	5	31.46	31.20	-2	4,753	-0.04%
2024/03/07	5	31.74	2	31.70	31.50	3	4,828	0.06%
2024/03/06	7	32.20	5	32.28	32.00	2	4,921	0.04%
2024/03/01	6	32.76	4	32.81	32.60	2	5,889	0.03%
2024/02/29	0	0.00	1	33.15	33.10	-1	6,068	-0.02%
2024/02/27	2	32.63	1	32.75	32.95	1	6,287	0.02%
2024/02/26	0	0.00	1	33.00	33.50	-1	6,529	-0.02%
2024/02/23	1	34.00	4	33.64	33.15	-3	6,921	-0.04%
2024/02/22	0	0.00	1	33.55	33.40	-1	7,308	-0.01%
2024/02/21	2	33.75	0	0.00	33.30	2	7,988	0.03%
2024/02/20	1	32.80	2	33.20	33.40	-1	8,652	-0.01%
2024/02/19	1	32.40	0	32.80	32.75	1	8,679	0.01%
2024/02/16	2	32.65	2	32.45	32.80	0	8,759	0.00%
2024/02/15	2	31.50	0	0.00	31.50	2	8,739	0.02%
2024/02/05	2	31.03	4	30.98	30.95	-2	8,754	-0.02%
2024/01/31	4	32.88	1	33.00	32.30	3	8,902	0.03%
2024/01/30	0	0.00	2	32.55	32.20	-2	9,526	-0.02%
2024/01/29	2	32.65	3	32.60	32.65	-1	9,790	-0.01%
2024/01/26	4	32.13	4	32.10	32.05	0	9,797	0.00%
2024/01/25	8	32.61	10	32.67	32.60	-2	9,790	-0.02%
2024/01/24	1	33.35	0	0.00	33.30	1	9,809	0.01%
2024/01/23	1	34.20	0	0.00	33.80	1	9,892	0.01%
2024/01/22	2	34.05	3	33.90	34.30	-1	9,875	-0.01%
2024/01/18	2	32.20	1	32.10	32.40	1	10,046	0.01%
2024/01/17	0	0.00	1	33.85	33.20	-1	10,531	-0.01%
2024/01/16	1	33.20	4	33.44	33.45	-3	10,607	-0.03%
2024/01/15	6	32.44	0	0.00	32.70	6	10,773	0.06%
2024/01/12	2	32.05	2	32.00	31.50	0	10,860	0.00%
2024/01/11	1	32.10	0	0.00	32.70	1	10,872	0.01%
2024/01/10	1	32.15	0	0.00	32.15	1	11,077	0.01%
2024/01/08	0	32.90	1.2	32.79	32.75	-1.2	11,219	-0.01%
2024/01/04	1	32.85	1	32.90	32.80	0	11,311	0.00%
2024/01/03	0	0.00	1	33.20	33.25	-1	11,316	-0.01%
2024/01/02	1	33.85	1	33.85	33.75	0	11,308	0.00%
2023/12/28	0	0.00	3	34.08	34.00	-3	11,328	-0.03%
2023/12/27	2	34.20	5	34.14	34.10	-3	11,364	-0.03%
2023/12/26	7	34.04	2.2	34.19	34.10	4.8	11,341	0.04%
2023/12/25	3	33.77	4	33.70	33.30	-1	11,322	-0.01%
2023/12/22	2	33.55	2	33.50	33.60	0	11,316	0.00%
2023/12/21	4	33.25	3	33.20	33.20	1	11,318	0.01%
2023/12/20	0	0.00	1	33.80	33.70	-1	11,327	-0.01%
2023/12/19	2	33.70	0	0.00	33.70	2	11,337	0.02%
2023/12/15	5	35.20	1.7	36.00	34.85	3.3	11,431	0.03%
2023/12/14	1	36.65	2	36.46	36.65	-1	11,365	-0.01%
2023/12/13	1	36.35	1	36.30	36.30	0	11,296	0.00%
2023/12/12	2	35.95	2.5	36.24	36.10	-0.5	11,364	0.00%
2023/12/11	1.3	36.46	1	36.75	36.55	0.3	11,377	0.00%
2023/12/08	5	36.58	6	36.48	36.40	-1	11,300	-0.01%
2023/12/07	42	35.60	43	35.92	35.55	-1	11,179	-0.01%
2023/12/06	4	35.80	1	35.95	36.10	3	11,165	0.03%
2023/12/05	1	34.50	18	34.71	34.80	-17	11,140	-0.15%
2023/12/04	1	35.10	1	35.20	35.05	0	11,398	0.00%
2023/12/01	12	36.22	5.5	35.97	35.75	6.5	12,165	0.05%
2023/11/30	9	36.06	17	36.02	36.15	-8	12,722	-0.06%
2023/11/29	149.3	36.88	4	36.46	36.40	145.3	12,666	1.15%	大買/鉅額交易
2023/11/28	6	36.53	11	36.64	36.50	-5	12,273	-0.04%
2023/11/27	2	35.90	3	35.98	35.65	-1	12,262	-0.01%
2023/11/24	1.6	36.19	1	35.50	35.55	0.6	12,347	0.00%
2023/11/22	13.3	36.34	28	36.00	36.05	-14.7	12,036	-0.12%
2023/11/21	32.8	34.97	16	35.01	35.40	16.8	11,773	0.14%
2023/11/20	31	35.55	45	35.70	35.65	-14	11,498	-0.12%
2023/11/17	209	34.64	239	34.29	34.50	-30	10,918	-0.27%	大買/大賣/
2023/11/16	4	32.46	13.1	32.50	32.60	-9.1	10,420	-0.09%
2023/11/15	5	31.83	3	32.20	31.60	2	10,384	0.02%
2023/11/14	20	31.54	12	31.53	31.50	8	10,460	0.08%
2023/11/13	10	31.28	7	31.22	31.40	3	10,882	0.03%
2023/11/10	10	31.28	6	31.50	31.10	4	10,947	0.04%
2023/11/09	10.3	31.97	9	31.83	31.85	1.3	10,960	0.01%
2023/11/08	13.5	32.56	8	32.39	32.15	5.5	11,004	0.05%
2023/11/07	31.8	33.03	28	32.93	33.05	3.8	10,987	0.03%
2023/11/06	7	32.74	34	32.58	32.55	-27	10,393	-0.26%
2023/11/02	2	30.00	1	30.05	30.05	1	10,209	0.01%
2023/11/01	5	29.73	7.4	29.66	29.65	-2.4	10,325	-0.02%
2023/10/31	8	30.86	13	30.83	30.10	-5	10,358	-0.05%
2023/10/30	3	31.83	2	31.93	31.65	1	10,363	0.01%
2023/10/27	1	31.90	1	31.80	31.60	0	10,633	0.00%
2023/10/26	12	32.22	11	32.27	32.10	1	10,757	0.01%
2023/10/25	10.4	33.07	37	33.21	32.50	-26.6	10,642	-0.25%
2023/10/24	7	31.24	11	31.21	31.45	-4	10,226	-0.04%
2023/10/23	7	32.49	4	32.65	31.80	3	10,124	0.03%
2023/10/20	16	31.55	11	31.48	32.05	5	9,862	0.05%
2023/10/19	2	31.50	4	31.40	31.70	-2	9,752	-0.02%
2023/10/18	3	31.85	3	31.43	31.45	0	9,680	0.00%
2023/10/17	1	30.90	4	31.10	31.15	-3	9,459	-0.03%
2023/10/16	3	30.58	2	30.55	30.50	1	9,335	0.01%
2023/10/13	4	30.76	14	30.71	30.30	-10	9,490	-0.11%
2023/10/12	2	30.70	2	30.65	30.60	0	9,693	0.00%
2023/10/06	0	0.00	1.1	29.85	30.20	-1.1	9,759	-0.01%
2023/10/05	1	30.50	1	30.00	29.95	0	9,883	0.00%
2023/10/03	0	0.00	2	29.95	29.85	-2	9,889	-0.02%
2023/10/02	12	29.41	6	29.40	29.55	6	9,919	0.06%
2023/09/28	22	29.47	20	29.15	29.05	2	9,969	0.02%
2023/09/26	5	29.26	3	29.12	29.20	2	10,014	0.02%
2023/09/25	8	29.80	194	29.82	29.65	-186	10,053	-1.85%	大賣/鉅額交易
2023/09/22	194	29.94	0	0.00	29.85	194	10,036	1.93%	大買/鉅額交易
2023/09/21	10	29.92	9	29.77	29.55	1	10,024	0.01%
2023/09/20	16	30.62	16	30.69	30.35	0	9,971	0.00%
2023/09/19	6	31.51	9	31.48	31.30	-3	9,890	-0.03%
2023/09/18	2	32.48	2	32.40	32.40	0	9,808	0.00%
2023/09/14	3	32.33	4	32.24	32.35	-1	9,797	-0.01%
2023/09/13	0	0.00	1	31.80	31.70	-1	9,827	-0.01%
2023/09/12	1	32.20	1	31.95	31.80	0	10,153	0.00%
2023/09/11	6	31.70	12	31.65	32.05	-6	10,958	-0.05%
2023/09/08	10	32.42	9	32.39	32.10	1	10,958	0.01%
2023/09/07	18	32.58	103	32.41	32.50	-85	10,923	-0.78%	大賣/
2023/09/06	112	34.06	181	34.29	33.05	-69	10,635	-0.65%	大買/大賣/
2023/09/05	162	34.64	115	34.55	35.10	47	9,827	0.48%	大買/大賣/
2023/09/04	3	31.47	2	31.78	31.95	1	9,305	0.01%
2023/09/01	7	31.68	2	31.75	31.25	5	9,424	0.05%
2023/08/31	19	31.65	20	31.61	32.25	-1	9,306	-0.01%
2023/08/30	19	32.09	14	31.99	31.95	5	8,982	0.06%
2023/08/28	3	31.70	4	31.73	31.05	-1	8,644	-0.01%
2023/08/25	2	31.65	3	31.48	31.55	-1	8,508	-0.01%
2023/08/24	0	30.90	1	31.65	31.10	-1	8,399	-0.01%
2023/08/23	1	30.30	2	30.73	31.20	-1	8,243	-0.01%
2023/08/22	6	30.70	7	30.45	30.35	-1	8,073	-0.01%
2023/08/21	0	0.00	2.6	30.96	31.05	-2.6	7,785	-0.03%
2023/08/18	11	30.20	8	30.25	30.25	3	7,662	0.04%
2023/08/17	5	30.67	11	31.04	31.10	-6	7,479	-0.08%
2023/08/16	0	0.00	1	29.60	29.90	-1	7,025	-0.01%
2023/08/15	2	28.93	1	29.40	28.85	1	6,925	0.01%
2023/08/14	3	29.00	1	28.85	28.80	2	6,873	0.03%
2023/08/11	4	30.03	6	30.06	30.15	-2	6,759	-0.03%
2023/08/10	5	29.14	3	29.12	28.95	2	6,652	0.03%
2023/08/09	2	30.18	0	0.00	30.05	2	6,581	0.03%
2023/08/08	16	29.88	33	30.40	29.85	-17	6,524	-0.26%
2023/08/07	26	30.64	13	30.49	30.70	13	6,442	0.20%
2023/08/04	8	30.38	7	29.56	30.25	1	6,298	0.02%
2023/08/02	23	29.22	13	28.99	29.00	10	6,204	0.16%
2023/08/01	22	30.46	37.8	31.24	30.05	-15.8	6,084	-0.26%
2023/07/31	24	30.58	8	30.37	30.75	16	5,752	0.28%
2023/07/28	6.1	29.50	7	29.49	29.50	-0.9	5,499	-0.02%
2023/07/27	2	30.43	5	30.68	30.40	-3	5,410	-0.06%
2023/07/26	5	30.25	1	29.65	29.75	4	5,267	0.08%
2023/07/25	4	29.70	2	29.90	29.95	2	5,141	0.04%
2023/07/24	1	28.00	5	28.13	28.00	-4	4,986	-0.08%
2023/07/21	5	28.57	8	28.53	28.60	-3	4,958	-0.06%
2023/07/20	0	0.00	1	28.80	28.80	-1	4,955	-0.02%
2023/07/19	15	28.50	20	28.54	28.30	-5	4,929	-0.10%
2023/07/18	14	29.18	21	29.31	28.85	-7	4,886	-0.14%
2023/07/17	20	30.90	2	30.80	30.65	18	4,704	0.38%
2023/07/14	1	29.95	10	29.82	29.65	-9	4,481	-0.20%
2023/07/13	4	29.11	4	29.20	29.00	0	4,462	0.00%
2023/07/12	16	29.70	20	29.70	29.20	-4	4,399	-0.09%
2023/07/11	7	28.39	11	28.35	28.80	-4	4,250	-0.09%
2023/07/10	1	28.35	0	0.00	28.55	1	4,230	0.02%
2023/07/07	1	29.30	2	29.25	28.75	-1	4,200	-0.02%
2023/07/06	1	29.25	1	29.80	30.05	0	4,127	0.00%
2023/07/05	1	29.30	0	0.00	29.30	1	4,048	0.03%
2023/07/04	19	29.92	5	29.55	29.90	14	4,014	0.35%
2023/07/03	7	29.39	3	29.33	29.50	4	3,942	0.10%
2023/06/29	0	0.00	1	28.90	28.75	-1	3,916	-0.03%
2023/06/28	0	28.40	0	0.00	28.25	0	3,892	0.00%
2023/06/27	1	28.31	2	28.30	28.45	-1	3,869	-0.03%
2023/06/21	0	0.00	1	30.05	29.90	-1	3,773	-0.03%
2023/06/20	15	30.26	19	30.14	30.35	-4	3,716	-0.11%
2023/06/19	12	30.52	21.1	30.45	30.75	-9.1	3,633	-0.25%
2023/06/16	83.1	30.76	75	30.41	29.95	8.1	3,467	0.23%
2023/06/15	55	31.00	65.1	30.88	31.40	-10.1	3,062	-0.33%
2023/06/14	2	29.55	13	28.30	29.55	-11	2,171	-0.51%
2023/06/13	20	26.96	5	26.75	26.90	15	2,045	0.73%
2023/06/12	0	0.00	5	26.10	26.40	-5	1,973	-0.25%
2023/06/09	4	26.86	4.4	26.74	26.70	-0.4	1,936	-0.02%
2023/06/08	8	26.86	10	26.79	26.85	-2	1,884	-0.11%
2023/06/07	8	26.25	18	26.36	26.60	-10	1,738	-0.58%
2023/06/02	3	25.25	1	25.25	25.25	2	1,530	0.13%
2023/06/01	2	25.18	1	25.10	25.15	1	1,529	0.07%
2023/05/31	0	0.00	1	25.40	25.25	-1	1,539	-0.06%
2023/05/30	16	25.45	4	25.38	25.35	12	1,523	0.79%
2023/05/29	1	24.80	1	24.80	24.90	0	1,470	0.00%
2023/05/26	3	24.35	1	24.30	24.30	2	1,499	0.13%
2023/05/25	3	24.40	2	24.45	24.45	1	1,556	0.06%
2023/05/22	1	24.00	0	0.00	24.20	1	1,681	0.06%
2023/05/19	0	0.00	1	23.75	23.70	-1	1,701	-0.06%
2023/05/17	1	23.40	0	0.00	23.60	1	1,742	0.06%
2023/05/16	1	23.30	1	23.20	23.20	0	1,757	0.00%
2023/05/15	0	0.00	3	23.10	23.10	-3	1,776	-0.17%
2023/05/09	1	23.60	1	23.25	23.25	0	2,300	0.00%
2023/05/08	1	23.80	1	23.75	23.60	0	2,312	0.00%
2023/05/04	0	0.00	1	23.90	23.90	-1	2,396	-0.04%
2023/05/03	1	23.75	0	0.00	23.80	1	2,422	0.04%
2023/05/02	1	24.05	0	0.00	23.95	1	2,433	0.04%
2023/04/28	0	0.00	1	23.80	23.70	-1	2,448	-0.04%
2023/04/25	3.1	23.73	1	24.15	23.50	2.1	2,443	0.09%
2023/04/24	2	24.35	0	0.00	24.25	2	2,416	0.08%
2023/04/21	1	24.35	0	0.00	24.30	1	2,410	0.04%
2023/04/20	6	25.03	16	25.09	24.85	-10	2,401	-0.42%
2023/04/18	15	26.11	1	25.65	25.60	14	2,415	0.58%
2023/04/17	1	25.30	0	0.00	25.40	1	2,323	0.04%
2023/04/14	2	25.13	0	0.00	25.15	2	2,311	0.09%
2023/04/13	5	25.00	0	0.00	25.05	5	2,302	0.22%
2023/04/12	1	25.50	1	25.45	25.55	0	2,280	0.00%
2023/04/11	0	0.00	2	25.15	25.20	-2	2,262	-0.09%
2023/04/10	0	0.00	1	24.75	24.75	-1	2,251	-0.04%
2023/04/07	2	24.88	0	0.00	24.85	2	2,248	0.09%
2023/04/06	2	24.65	4	24.75	24.70	-2	2,250	-0.09%
2023/03/31	2	24.85	0	0.00	24.90	2	2,248	0.09%
2023/03/30	2	25.33	5	25.30	25.05	-3	2,231	-0.13%
2023/03/29	0	0.00	51	24.10	24.20	-51	2,172	-2.35%
2023/03/28	3	24.43	2.1	24.74	24.50	0.9	2,168	0.04%
2023/03/27	1	24.90	0	0.00	24.85	1	2,152	0.05%
2023/03/24	2	25.03	1	25.05	25.05	1	2,162	0.05%
2023/03/23	1	24.85	0	0.00	25.00	1	2,152	0.05%
2023/03/22	2.1	25.25	0	0.00	24.90	2.1	2,147	0.10%
2023/03/15	1	25.60	1	25.80	25.70	0	2,140	0.00%
2023/03/14	1	25.25	1	25.50	25.20	0	2,165	0.00%
2023/03/13	1	25.10	1	25.30	25.30	0	2,246	0.00%
2023/03/10	0	25.95	0	0.00	25.45	0	2,259	0.00%
2023/03/09	0	0.00	1	26.45	26.20	-1	2,258	-0.04%
2023/03/08	4	26.53	5	26.46	26.50	-1	2,247	-0.04%
2023/03/07	0	26.50	1	26.25	26.20	-1	2,214	-0.05%
2023/03/06	2	26.25	17	26.20	26.15	-15	2,209	-0.68%
2023/03/03	5	26.15	3	26.10	26.05	2	2,209	0.09%
2023/03/02	0	26.00	0	0.00	25.80	0	2,248	0.00%
2023/03/01	6	25.85	0	0.00	25.80	6	2,243	0.27%
2023/02/24	0	26.45	6	26.77	26.10	-6	2,231	-0.27%
2023/02/23	5	26.45	6	26.65	26.35	-1	2,185	-0.05%
2023/02/22	1.4	25.87	0	0.00	25.90	1.4	2,141	0.07%
2023/02/21	29	26.12	35	26.09	26.00	-6	2,133	-0.28%
2023/02/20	54.6	26.69	30	26.64	26.50	24.6	2,140	1.15%
2023/02/17	5	26.15	10	26.10	26.20	-5	2,082	-0.24%
2023/02/16	2	25.80	1	25.80	25.90	1	2,074	0.05%
2023/02/15	13	25.45	16	25.41	25.45	-3	2,113	-0.14%
2023/02/14	21	25.67	12	25.70	25.60	9	2,108	0.43%
2023/02/13	26	25.28	38	25.28	25.60	-12	2,120	-0.57%
2023/02/10	31.7	25.56	20	25.56	25.60	11.7	2,136	0.55%
2023/02/09	19.3	26.24	5	26.35	26.25	14.3	2,069	0.69%
2023/02/08	20	26.14	42	26.26	26.55	-22	1,913	-1.15%
2023/02/07	6	25.08	6	25.05	25.00	0	1,655	0.00%
2023/02/06	18	25.02	5	25.00	24.85	13	1,661	0.78%
2023/02/03	10	25.30	21	25.05	24.95	-11	1,652	-0.67%
2023/02/02	14.4	24.75	9	24.71	24.70	5.4	1,596	0.34%
2023/02/01	0	0.00	12	24.19	24.40	-12	1,570	-0.76%
2023/01/17	31	22.59	19	22.56	22.80	12	1,553	0.77%
2023/01/13	12.1	23.01	41	22.92	22.75	-28.9	1,564	-1.85%
2023/01/12	2	23.08	4	23.03	23.00	-2	1,572	-0.13%
2023/01/11	32	23.26	40	23.23	23.10	-8	1,595	-0.50%
2023/01/10	25	23.10	14	23.05	23.25	11	1,621	0.68%
2023/01/09	19	23.45	18	23.42	23.25	1	1,651	0.06%
2023/01/06	27	23.11	17	23.07	23.15	10	1,654	0.60%
2023/01/05	3	22.95	5	22.90	22.70	-2	1,704	-0.12%
2023/01/04	8	22.76	5	22.75	22.70	3	1,723	0.17%
2023/01/03	5	22.55	5	22.50	22.65	0	1,759	0.00%
2022/12/30	10	22.60	10	22.60	22.40	0	1,781	0.00%
2022/12/29	26	22.29	14	22.22	22.35	12	1,856	0.65%
2022/12/28	15	22.47	25	22.49	22.40	-10	1,886	-0.53%
2022/12/26	7	22.64	12	22.61	22.65	-5	1,920	-0.26%
2022/12/23	15	22.85	11	22.84	22.85	4	1,934	0.21%
2022/12/22	10	23.30	10	23.22	23.05	0	1,955	0.00%
2022/12/20	1	23.30	0	0.00	23.00	1	2,032	0.05%
2022/12/19	25.1	23.95	23	23.89	23.80	2.1	2,097	0.10%
2022/12/16	17	24.32	11	24.33	24.15	6	2,121	0.28%
2022/12/15	3	24.98	5	24.95	24.80	-2	2,147	-0.09%
2022/12/14	1	24.90	0	0.00	24.90	1	2,190	0.05%
2022/12/13	10	24.62	15	24.60	24.60	-5	2,254	-0.22%
2022/12/12	5	24.35	13	24.33	24.40	-8	2,373	-0.34%
2022/12/09	20	24.76	14	24.71	24.60	6	2,692	0.22%
2022/12/08	16	24.56	11	24.30	24.95	5	2,700	0.19%
2022/12/06	17	24.80	28	24.76	24.60	-11	2,733	-0.40%
2022/12/05	38	26.27	7	26.13	25.50	31	2,702	1.15%
2022/12/01	5	25.18	11	25.13	25.20	-6	2,620	-0.23%
2022/11/30	2	24.70	1	24.85	24.85	1	2,643	0.04%
2022/11/25	0	0.00	1	24.65	24.55	-1	2,679	-0.04%
2022/11/24	2	24.85	3	24.75	25.05	-1	2,680	-0.04%
2022/11/23	2	24.20	5	24.15	24.40	-3	2,634	-0.11%
2022/11/22	7	23.93	12	23.91	23.95	-5	2,652	-0.19%
2022/11/18	15	24.70	15	24.60	24.20	0	2,777	0.00%
2022/11/17	7	24.65	3.3	24.60	24.60	3.8	2,774	0.14%
2022/11/16	4	24.91	15	24.68	24.75	-11	2,778	-0.40%
2022/11/15	18	24.55	30	24.51	24.45	-12	2,755	-0.44%
2022/11/14	3	24.05	9	24.05	24.20	-6	2,762	-0.22%
2022/11/11	18	24.31	25	24.25	24.10	-7	2,778	-0.25%
2022/11/10	20	24.54	15	24.50	24.50	5	2,753	0.18%
2022/11/09	17	24.42	9	24.32	24.35	8	2,768	0.29%
2022/11/08	11	24.40	2	23.70	23.70	9	2,920	0.31%
2022/11/07	5	23.87	6	23.86	23.70	-1	2,923	-0.03%
2022/11/04	18	23.28	18	23.26	23.50	0	2,976	0.00%
2022/11/01	20	22.66	40	22.68	22.65	-20	2,976	-0.67%
2022/10/31	12	22.57	26	22.51	22.55	-14	2,980	-0.47%
2022/10/28	1	22.15	0	0.00	22.15	1	3,004	0.03%
2022/10/25	12	22.15	20	22.10	22.00	-8	3,033	-0.26%
2022/10/24	47	22.69	28	22.62	22.30	19	3,040	0.62%
2022/10/21	33	22.24	20	22.13	21.80	13	3,071	0.42%
2022/10/20	18	22.08	9	22.09	22.35	9	3,111	0.29%
2022/10/19	13	22.62	21	22.56	22.40	-8	3,146	-0.25%
2022/10/18	17	22.61	26	22.59	22.65	-9	3,160	-0.28%
2022/10/17	11	21.72	11	21.74	22.70	0	3,291	0.00%
2022/10/14	20	22.01	22	21.92	22.35	-2	3,456	-0.06%
2022/10/13	23	20.74	19.1	20.79	20.35	3.9	3,744	0.10%
2022/10/12	24.1	22.03	22	21.96	22.15	2.1	3,737	0.06%
2022/10/11	21	22.90	15	22.83	22.30	6	3,761	0.16%
2022/10/07	10	24.04	15	23.98	23.90	-5	3,875	-0.13%
2022/10/06	0	0.00	10	23.89	24.10	-10	3,973	-0.25%
2022/10/05	35	24.09	51	24.00	23.60	-16	4,005	-0.40%
2022/10/04	5	23.64	3	23.55	23.60	2	4,093	0.05%
2022/10/03	3	22.70	5	22.65	22.60	-2	4,092	-0.05%
2022/09/30	28	22.12	15	21.93	22.50	13	4,135	0.31%
2022/09/29	37	22.38	28	22.34	22.35	9	4,173	0.22%
2022/09/28	19	22.45	8	22.55	21.95	11	4,237	0.26%
2022/09/27	11	22.80	11	22.75	23.25	0	4,219	0.00%
2022/09/26	15.2	23.18	14	23.12	22.60	1.2	4,227	0.03%
2022/09/23	1	24.35	0	0.00	24.40	1	4,290	0.02%
2022/09/22	18	24.30	20	24.20	24.30	-2	4,483	-0.04%
2022/09/21	26	24.77	9	24.68	24.75	17	4,502	0.38%
2022/09/20	8.1	25.31	11	25.30	25.25	-2.9	4,480	-0.06%
2022/09/19	74	25.85	83	26.10	25.85	-9	4,444	-0.20%
2022/09/16	23	26.92	7	26.89	26.75	16	4,354	0.37%
2022/09/15	14	25.04	14	24.94	25.15	0	4,087	0.00%
2022/09/14	11	24.75	3	24.70	24.80	8	4,113	0.19%
2022/09/13	16	25.36	17	25.31	25.25	-1	4,128	-0.02%
2022/09/12	1	25.10	0	0.00	24.90	1	4,159	0.02%
2022/09/08	0	0.00	1	24.85	24.85	-1	4,220	-0.02%
2022/09/07	7	24.70	2	24.70	24.30	5	4,276	0.12%
2022/09/06	14.1	24.57	12	24.54	24.30	2.1	4,314	0.05%
2022/09/05	3	25.27	0	0.00	25.25	3	4,328	0.07%
2022/08/31	1	26.35	0	0.00	26.35	1	4,522	0.02%
2022/08/29	2	26.10	0	0.00	26.05	2	4,584	0.04%
2022/08/26	3	27.00	16	27.03	26.90	-13	4,604	-0.28%
2022/08/25	24	26.77	25	26.90	26.95	-1	4,627	-0.02%
2022/08/24	1	26.30	0	0.00	26.15	1	4,615	0.02%
2022/08/22	1	26.45	1	26.30	26.30	0	4,794	0.00%
2022/08/19	6.1	26.78	5	26.75	26.75	1.1	4,801	0.02%
2022/08/18	9	26.13	10	26.10	26.55	-1	4,807	-0.02%
2022/08/16	7	26.46	3	26.80	26.35	4	4,838	0.08%
2022/08/15	20	26.15	11	26.06	26.60	9	4,858	0.19%
2022/08/12	0	0.00	36	27.95	28.10	-36	4,734	-0.76%
2022/08/11	8	27.64	438	27.64	27.30	-430	4,772	-9.01%	大賣/鉅額交易
2022/08/10	6	27.95	10	27.90	27.80	-4	4,783	-0.08%
2022/08/09	1	28.10	0	0.00	28.10	1	4,838	0.02%
2022/08/08	3	28.15	6	28.08	28.25	-3	4,961	-0.06%
2022/08/04	5	27.45	4	27.44	27.90	1	5,147	0.02%
2022/08/03	7	28.14	7	28.05	27.80	0	5,194	0.00%
2022/08/02	1	28.15	0	0.00	28.30	1	5,227	0.02%
2022/08/01	2	28.70	2	28.88	28.85	0	5,249	0.00%
2022/07/29	1	29.00	1	29.00	28.95	0	5,277	0.00%
2022/07/27	1	29.25	0	0.00	29.30	1	5,404	0.02%
2022/07/26	1	28.75	0	0.00	28.75	1	5,373	0.02%
2022/07/22	17	29.86	17.5	29.89	29.90	-0.5	5,370	-0.01%
2022/07/21	89	29.86	113	29.68	30.10	-24	5,286	-0.45%	大賣/
2022/07/20	25.5	30.06	12	29.30	29.10	13.5	5,115	0.26%
2022/07/18	1	27.35	2	27.45	27.50	-1	4,858	-0.02%
2022/07/15	21	27.40	21	26.99	26.95	0	5,025	0.00%
2022/07/14	18	25.54	11	25.48	25.85	7	4,955	0.14%
2022/07/13	3	27.85	2	28.00	27.70	1	4,869	0.02%
2022/07/12	13	27.17	21	26.84	26.50	-8	4,808	-0.17%
2022/07/11	8	28.74	15	28.63	28.50	-7	4,780	-0.15%
2022/07/08	0	0.00	6.2	28.97	29.00	-6.2	4,816	-0.13%
2022/07/07	1.2	28.01	1	28.15	28.10	0.2	4,809	0.00%
2022/07/06	11	28.42	3	28.35	27.70	8	4,808	0.17%
2022/07/05	24	28.68	26.4	28.60	29.20	-2.4	4,774	-0.05%
2022/07/04	11	28.49	22.2	28.49	28.45	-11.2	4,773	-0.23%
2022/07/01	20	29.25	29	29.35	28.55	-9	4,815	-0.19%
2022/06/30	15	31.30	21	31.05	30.85	-6	4,766	-0.13%
2022/06/29	15.3	30.08	10.1	29.99	30.45	5.2	4,671	0.11%
2022/06/28	19.3	30.10	13	30.00	30.05	6.3	4,808	0.13%
2022/06/27	12	30.76	10.4	30.67	30.85	1.6	5,167	0.03%
2022/06/24	5.5	30.12	12	30.02	29.60	-6.5	5,170	-0.13%
2022/06/23	13	29.15	14	29.14	29.35	-1	5,156	-0.02%
2022/06/22	14	30.25	14	30.29	29.75	0	5,153	0.00%
2022/06/21	10	30.57	16	30.56	31.10	-6	5,227	-0.11%
2022/06/20	23	30.49	23	30.44	29.65	0	5,299	0.00%
2022/06/17	28	31.43	25	31.38	31.60	3	5,223	0.06%
2022/06/16	24	33.07	12	33.18	32.20	12	5,176	0.23%
2022/06/15	7	33.40	11	33.31	33.25	-4	5,162	-0.08%
2022/06/14	3	32.75	3	33.00	33.35	0	5,151	0.00%
2022/06/13	7	33.58	21	33.59	33.40	-14	5,148	-0.27%
2022/06/10	12	35.55	19	35.52	35.40	-7	5,061	-0.14%
2022/06/09	11	36.46	7	36.40	36.40	4	4,991	0.08%
2022/06/08	10	36.60	10	36.85	36.75	0	4,992	0.00%
2022/06/07	6	36.45	5	36.40	36.35	1	4,973	0.02%
2022/06/06	15	36.45	11	36.43	36.25	4	4,982	0.08%
2022/06/02	1	36.90	1	37.15	36.80	0	5,005	0.00%
2022/06/01	19	36.94	13	36.92	36.65	6	4,991	0.12%
2022/05/31	7	36.80	28	36.77	37.00	-21	4,946	-0.42%
2022/05/30	11	36.35	12	36.35	36.45	-1	4,853	-0.02%
2022/05/27	10	35.91	10	35.86	35.85	0	4,814	0.00%
2022/05/26	20.1	35.76	12	35.75	35.45	8.1	4,831	0.17%
2022/05/25	19	35.89	22	35.90	35.95	-3	4,831	-0.06%
2022/05/24	18	35.79	18	35.89	35.25	0	4,852	0.00%
2022/05/23	21	36.02	20	36.47	35.90	1	4,833	0.02%
2022/05/20	12	36.08	10	36.05	35.95	2	4,843	0.04%
2022/05/19	5	35.46	9	35.22	36.20	-4	4,810	-0.08%
2022/05/18	26	36.02	35	35.93	35.75	-9	4,755	-0.19%
2022/05/17	23	35.73	14	35.70	35.80	9	4,717	0.19%
2022/05/16	0	0.00	13	35.64	35.20	-13	4,763	-0.27%
2022/05/13	2	35.13	7	34.82	35.10	-5	4,721	-0.11%
2022/05/12	12	34.54	1	34.25	33.60	11	4,620	0.24%
2022/05/11	11	34.65	2	34.75	34.60	9	4,586	0.20%
2022/05/10	1	32.50	3	32.65	34.15	-2	4,553	-0.04%
2022/05/09	8	34.16	5	34.19	33.50	3	4,581	0.07%
2022/05/06	13	34.32	8	34.48	34.90	5	4,585	0.11%
2022/05/05	5.1	35.56	14	35.81	35.30	-8.9	4,605	-0.19%
2022/05/04	3	34.07	1	34.10	34.10	2	4,478	0.04%
2022/05/03	1	33.65	0	0.00	33.65	1	4,509	0.02%
2022/04/29	0	0.00	11	33.15	33.15	-11	4,559	-0.24%
2022/04/28	10	33.59	7	33.51	33.05	3	4,585	0.07%
2022/04/27	19	32.57	16	32.28	33.00	3	4,581	0.07%
2022/04/26	4	34.09	2	34.15	33.85	2	4,542	0.04%
2022/04/25	6	34.24	4	34.15	34.00	2	4,552	0.04%
2022/04/22	25	35.92	7	35.85	35.75	18	4,546	0.40%
2022/04/21	3	36.40	3	36.75	36.70	0	4,585	0.00%
2022/04/20	5	35.04	1	35.60	35.90	4	4,424	0.09%
2022/04/19	5	35.00	6	34.83	34.65	-1	4,419	-0.02%
2022/04/18	11	34.13	19	34.00	33.95	-8	4,543	-0.18%
2022/04/15	11	35.50	16	35.37	34.95	-5	4,592	-0.11%
2022/04/14	11	34.65	5	34.60	35.40	6	4,677	0.13%
2022/04/13	31	34.46	14	34.62	34.95	17	4,706	0.36%
2022/04/12	4.9	33.67	7	33.76	33.50	-2.1	5,002	-0.04%
2022/04/11	16	34.53	4	34.23	34.00	12	5,567	0.22%
2022/04/08	1	35.25	0	0.00	35.40	1	5,551	0.02%
2022/04/07	24	35.93	17	35.48	34.90	7	5,572	0.13%
2022/04/06	10	36.86	5	36.79	36.80	5	5,606	0.09%
2022/04/01	2	37.30	3	37.42	37.30	-1	5,591	-0.02%
2022/03/31	27	37.11	1.2	37.03	36.85	25.8	5,538	0.47%
2022/03/30	13	37.46	24.2	37.50	36.50	-11.2	5,398	-0.21%
2022/03/28	1	33.90	0	0.00	34.35	1	5,102	0.02%
2022/03/25	1	35.15	0	0.00	34.55	1	5,198	0.02%
2022/03/24	5	35.75	4	35.70	35.40	1	5,192	0.02%
2022/03/23	1.3	35.70	4.2	35.15	35.85	-2.9	5,141	-0.06%
2022/03/22	1	34.40	5	34.60	34.45	-4	5,173	-0.08%
2022/03/21	1.1	34.40	2	34.35	34.35	-0.9	5,248	-0.02%
2022/03/18	4	33.63	9.3	33.90	34.50	-5.3	5,348	-0.10%
2022/03/17	1	33.10	1	33.55	33.65	0	5,419	0.00%
2022/03/16	15	32.47	8	31.93	32.00	7	5,540	0.13%
2022/03/15	4	32.75	10	32.41	32.25	-6	5,678	-0.11%
2022/03/14	12	33.53	8	33.47	33.45	4	5,776	0.07%
2022/03/11	14	33.69	11	33.70	33.65	3	5,927	0.05%
2022/03/10	6	33.68	2	33.75	33.55	4	6,021	0.07%
2022/03/09	1.8	32.41	0	0.00	32.60	1.8	6,205	0.03%
2022/03/08	6	32.33	1	32.90	31.90	5	6,357	0.08%
2022/03/07	20	33.26	6	33.40	33.20	14	6,523	0.21%
2022/03/04	3.1	35.07	4	35.41	34.90	-0.9	6,723	-0.01%
2022/03/03	18	35.90	10	35.70	35.45	8	6,889	0.12%
2022/03/02	1.2	35.38	19	34.82	35.65	-17.8	7,050	-0.25%
2022/03/01	5	34.70	1	34.50	34.70	4	7,240	0.06%
2022/02/25	0	0.00	3	33.80	33.80	-3	7,377	-0.04%
2022/02/24	10	33.92	3	33.77	33.50	7	7,578	0.09%
2022/02/23	3.2	34.42	3	34.75	34.65	0.2	7,656	0.00%
2022/02/22	9	34.74	8	34.79	34.45	1	7,912	0.01%
2022/02/21	4	35.35	2	35.40	35.40	2	8,381	0.02%
2022/02/18	0	35.60	1	35.75	35.80	-1	9,702	-0.01%
2022/02/17	0	0.00	3	35.95	35.95	-3	10,065	-0.03%
2022/02/16	14.3	36.46	30	36.34	36.30	-15.7	10,956	-0.14%
2022/02/15	1	36.65	1	36.55	36.25	0	11,511	0.00%
2022/02/14	5	34.95	0	0.00	34.90	5	11,760	0.04%
2022/02/11	0.4	36.20	0	0.00	36.10	0.4	11,941	0.00%
2022/02/10	0.3	36.30	1	36.30	36.40	-0.7	12,319	-0.01%
2022/02/09	2	36.28	2.2	36.35	36.70	-0.2	12,438	0.00%
2022/02/08	1	35.75	1	35.70	35.80	0	12,686	0.00%
2022/02/07	1	35.35	3	34.42	35.75	-2	13,044	-0.02%
2022/01/26	11.3	34.18	16	34.15	33.75	-4.7	13,683	-0.03%
2022/01/25	1.1	34.03	1	34.10	33.70	0.1	15,412	0.00%
2022/01/24	10	35.05	0.4	35.10	34.95	9.6	15,995	0.06%
2022/01/21	10	35.09	5	35.32	35.00	5	16,155	0.03%
2022/01/20	4	36.08	1	36.10	36.10	3	16,284	0.02%
2022/01/19	2.5	36.16	2	36.55	36.10	0.5	16,426	0.00%
2022/01/18	8	36.95	5	36.74	36.50	3	16,785	0.02%
2022/01/17	4	35.89	4.6	36.11	36.90	-0.6	17,040	0.00%
2022/01/14	4.4	35.30	2	35.63	35.50	2.4	17,516	0.01%
2022/01/13	6	36.33	1	36.05	36.05	5	17,827	0.03%
2022/01/12	12	36.25	2	36.35	36.30	10	17,937	0.06%
2022/01/11	19.1	36.58	84	36.41	36.35	-64.9	18,098	-0.36%
2022/01/10	11.7	37.33	3	37.35	37.05	8.7	18,078	0.05%
2022/01/07	28	37.52	24	37.54	37.45	4	18,091	0.02%
2022/01/06	27.6	38.72	24	38.87	39.10	3.6	17,986	0.02%
2022/01/05	22	39.55	30	39.51	39.20	-8	17,999	-0.04%
2022/01/04	29	40.54	45.2	40.08	41.30	-16.2	17,754	-0.09%
2022/01/03	6	38.62	7.5	38.66	38.60	-1.5	17,259	-0.01%
2021/12/30	1.1	38.90	0	0.00	38.85	1.1	17,319	0.01%
2021/12/29	6.1	39.05	6	39.16	39.00	0.1	17,393	0.00%
2021/12/28	2	39.05	10	38.95	39.00	-8	17,464	-0.05%
2021/12/27	14.3	38.65	5	38.90	38.85	9.3	17,587	0.05%
2021/12/24	28	38.98	4.2	38.67	38.45	23.9	17,767	0.13%
2021/12/23	0	0.00	0.5	38.95	38.75	-0.5	17,803	0.00%
2021/12/22	2	38.93	1	39.00	38.80	1	17,907	0.01%
2021/12/21	20	38.90	13	38.93	38.80	7	18,165	0.04%
2021/12/20	5	38.35	0	0.00	38.30	5	18,233	0.03%
2021/12/17	12	38.50	20	38.37	38.35	-8	18,282	-0.04%
2021/12/16	26	39.11	21	39.21	39.25	5	18,301	0.03%
2021/12/15	7	38.51	4	38.49	38.90	3	18,308	0.02%
2021/12/14	22	38.16	7	38.16	38.05	15	18,310	0.08%
2021/12/13	13.5	38.86	1	38.85	38.55	12.5	18,304	0.07%
2021/12/10	57.4	39.36	7	39.49	39.20	50.4	18,346	0.27%
2021/12/09	22.3	41.04	18	40.72	40.40	4.3	18,419	0.02%
2021/12/08	32	40.94	55	41.05	40.60	-23	18,360	-0.13%
2021/12/07	28	40.95	19	41.24	40.65	9	18,450	0.05%
2021/12/06	26.1	40.70	2	40.70	40.80	24.1	18,441	0.13%
2021/12/03	16	41.31	56	41.62	41.25	-40	18,607	-0.21%
2021/12/02	8.1	40.75	11	40.40	40.30	-2.9	18,681	-0.02%
2021/12/01	3.2	40.62	14	41.04	41.40	-10.8	18,887	-0.06%
2021/11/30	6	39.78	16	39.97	41.60	-10	19,204	-0.05%
2021/11/29	11	37.70	6.1	37.88	38.90	4.9	20,669	0.02%
2021/11/26	9	38.59	1.2	39.04	38.55	7.8	21,153	0.04%
2021/11/25	15	40.57	14	40.78	40.15	1	21,179	0.00%
2021/11/24	5	39.39	13	39.46	39.60	-8	21,052	-0.04%
2021/11/23	49.1	40.23	24	40.12	39.90	25.1	21,047	0.12%
2021/11/22	2	41.20	3	41.20	41.15	-1	21,010	0.00%
2021/11/19	31.7	41.75	32	41.62	40.80	-0.3	21,284	0.00%
2021/11/18	29.3	42.23	24	42.04	41.40	5.3	21,203	0.02%
2021/11/17	88.5	43.42	46	43.00	42.35	42.5	20,858	0.20%
2021/11/16	8.5	41.25	17	41.43	41.25	-8.5	19,717	-0.04%
2021/11/15	19	42.41	30	41.62	41.05	-11	19,620	-0.06%
2021/11/12	7.7	40.84	35.2	40.64	41.00	-27.5	18,949	-0.15%
2021/11/11	22.2	39.85	18.3	40.01	39.15	3.9	18,495	0.02%
2021/11/10	22.2	39.36	20	39.38	39.60	2.2	18,399	0.01%
2021/11/09	8	39.43	2.4	39.93	39.65	5.6	18,452	0.03%
2021/11/08	16.1	38.72	13	39.00	38.55	3.1	18,199	0.02%
2021/11/05	24.3	38.56	14	38.68	39.10	10.3	18,422	0.06%
2021/11/04	29.5	39.97	25	40.07	38.90	4.5	18,472	0.02%
2021/11/03	45.4	39.73	84.1	39.53	39.85	-38.8	18,472	-0.21%
2021/11/02	155.5	42.98	163.4	42.04	40.80	-7.9	18,042	-0.04%	大買/大賣/
2021/11/01	28.8	38.20	29	38.53	39.85	-0.2	16,524	0.00%
2021/10/29	15.3	37.39	13	37.77	37.00	2.3	16,330	0.01%
2021/10/28	18	37.19	20.1	37.09	36.75	-2.1	16,435	-0.01%
2021/10/27	21.4	37.16	29	36.62	36.60	-7.7	16,897	-0.05%
2021/10/26	24	37.80	23	37.65	37.05	1	17,415	0.01%
2021/10/25	21.3	37.25	36	37.08	37.15	-14.8	17,709	-0.08%
2021/10/22	50	36.66	37	36.69	37.60	13	18,459	0.07%
2021/10/21	49.7	36.35	19.1	36.74	35.60	30.6	19,126	0.16%
2021/10/20	15.4	35.66	16	35.89	36.05	-0.7	19,840	0.00%
2021/10/19	13.3	34.44	17	34.97	35.25	-3.7	21,324	-0.02%
2021/10/18	17	33.68	7	33.64	33.75	10	24,167	0.04%
2021/10/15	12.2	33.57	9	33.71	34.00	3.2	25,658	0.01%
2021/10/14	28	32.56	28	32.44	32.60	0	26,229	0.00%
2021/10/13	2	33.45	2	32.84	32.00	0	26,992	0.00%
2021/10/12	17	34.02	17.3	33.33	33.15	-0.3	27,638	0.00%
2021/10/08	17	34.87	19	34.87	34.55	-2	28,093	-0.01%
2021/10/07	9	34.06	11	34.36	34.70	-2	28,820	-0.01%
2021/10/06	13	33.63	9.2	33.30	33.10	3.8	31,899	0.01%
2021/10/05	21	32.33	11	32.80	33.25	10	33,099	0.03%
2021/10/04	21	33.64	8	32.42	32.00	13	33,868	0.04%
2021/10/01	47.1	34.62	64	33.91	33.60	-16.9	34,108	-0.05%
2021/09/30	9	36.10	11	36.10	36.05	-2	34,293	-0.01%
2021/09/29	15	36.27	5	36.18	36.05	10	34,450	0.03%
2021/09/28	7.3	37.18	6	37.48	37.60	1.3	34,776	0.00%
2021/09/27	15	36.68	13	37.00	37.05	2	34,636	0.01%
2021/09/24	8.3	36.06	21.2	36.05	36.00	-12.9	34,690	-0.04%
2021/09/23	17.6	36.24	2	36.47	36.00	15.6	34,911	0.04%
2021/09/22	13	36.23	3	36.83	36.10	10	35,592	0.03%
2021/09/17	3.9	37.13	1.1	37.45	37.80	2.8	36,401	0.01%
2021/09/16	5	37.61	2.1	37.05	37.00	2.9	36,613	0.01%
2021/09/15	24	37.69	20	37.41	37.25	4	36,646	0.01%
2021/09/14	11	37.98	33	37.60	38.50	-22	36,735	-0.06%
2021/09/13	1.3	37.88	10	38.19	37.85	-8.8	36,718	-0.02%
2021/09/10	11.1	38.51	4	38.90	38.65	7.1	36,799	0.02%
2021/09/09	5	37.89	8	37.91	38.30	-3	36,814	-0.01%
2021/09/08	16	38.26	17	37.77	37.40	-1	36,885	0.00%
2021/09/07	6	38.74	34	39.15	38.65	-28	36,887	-0.08%
2021/09/06	34	39.85	10.1	39.93	39.10	23.9	36,978	0.06%
2021/09/03	9	41.60	15	41.67	41.70	-6	37,159	-0.02%
2021/09/02	123	42.49	106	41.99	40.60	17	37,520	0.05%	大買/大賣/
2021/09/01	28	40.99	5.2	40.68	42.05	22.8	36,735	0.06%
2021/08/31	25	39.25	31	38.59	39.30	-6	36,422	-0.02%
2021/08/30	2.8	37.92	3	38.37	37.75	-0.2	36,581	0.00%
2021/08/27	6	38.31	2	38.30	37.85	4	36,773	0.01%
2021/08/26	20	39.16	27	38.46	38.35	-7	36,824	-0.02%
2021/08/25	55	38.98	42	38.52	38.30	13	36,876	0.04%
2021/08/24	41.7	37.81	1	37.60	37.50	40.7	36,777	0.11%
2021/08/23	1	38.45	18	38.35	38.55	-17	36,876	-0.05%
2021/08/20	8	37.27	27	37.17	37.05	-19	37,038	-0.05%
2021/08/19	2.1	37.83	0	0.00	36.50	2.1	37,228	0.01%
2021/08/18	6	36.61	6	36.53	37.60	0	37,207	0.00%
2021/08/17	33.8	36.20	68	36.34	35.15	-34.2	37,852	-0.09%
2021/08/16	26.6	37.16	33	37.60	37.50	-6.5	37,897	-0.02%
2021/08/13	34.1	38.45	14	39.28	37.40	20.1	37,806	0.05%
2021/08/12	23	39.35	13	39.09	39.45	10	37,796	0.03%
2021/08/11	10.1	39.74	9	39.46	38.20	1.1	37,955	0.00%
2021/08/10	6.3	40.58	78	40.67	40.45	-71.7	37,974	-0.19%
2021/08/09	19.7	41.38	14	40.53	40.30	5.7	37,904	0.02%
2021/08/06	10.1	42.28	1	43.10	42.15	9.1	37,815	0.02%
2021/08/05	55	43.11	69	43.93	43.05	-14	38,084	-0.04%
2021/08/04	3.5	43.51	7.3	43.83	43.30	-3.8	38,435	-0.01%
2021/08/03	62	43.29	54.1	43.47	43.40	7.9	38,377	0.02%
2021/08/02	86.6	42.92	84.2	43.69	42.85	2.4	38,306	0.01%
2021/07/30	35.2	44.11	44.2	43.39	43.40	-9	38,010	-0.02%
2021/07/29	20.7	43.66	8.2	43.43	43.10	12.6	37,638	0.03%
2021/07/28	48.4	40.40	24	41.87	42.45	24.4	37,375	0.07%
2021/07/27	49.4	45.44	25	45.10	43.40	24.4	37,014	0.07%
2021/07/26	34.2	46.46	53.3	46.82	46.50	-19.1	37,296	-0.05%
2021/07/23	54.3	45.57	56.1	45.99	44.90	-1.8	38,235	0.00%
2021/07/22	107.2	44.59	342	44.17	44.70	-234.8	36,872	-0.64%	大買/大賣/鉅額交易
2021/07/21	275	43.43	47	43.60	43.90	228	34,037	0.67%	大買/鉅額交易
2021/07/20	49	38.66	32	39.16	39.95	17	32,699	0.05%
2021/07/19	34	39.20	123	39.69	38.95	-89	32,374	-0.27%	大賣/
2021/07/16	46	38.80	20	38.75	38.90	26	32,135	0.08%
2021/07/15	22	36.63	11.6	36.74	37.40	10.5	31,890	0.03%
2021/07/14	17.3	36.53	32	37.41	36.30	-14.7	32,698	-0.04%
2021/07/13	219	40.24	387	40.00	37.30	-168	32,442	-0.52%	大買/大賣/鉅額交易
2021/07/12	151.3	38.25	28	38.09	38.30	123.3	29,554	0.42%	大買/鉅額交易
2021/07/09	109	33.74	37	34.00	34.85	72	28,571	0.25%	大買/
2021/07/08	21	32.97	11	32.91	32.85	10	28,148	0.04%
2021/07/07	9	32.86	6	32.83	32.70	3	28,156	0.01%
2021/07/06	1	32.80	13	32.67	32.30	-12	28,388	-0.04%
2021/07/05	12	32.69	6	32.93	33.00	6	28,575	0.02%
2021/07/02	6	31.67	2	31.93	31.80	4	28,580	0.01%
2021/07/01	1	31.70	1	31.90	31.10	0	29,544	0.00%
2021/06/30	7	31.92	7.2	31.76	31.75	-0.2	30,540	0.00%
2021/06/29	21	32.40	26	32.99	31.95	-5	31,149	-0.02%
2021/06/28	32	33.44	18	33.61	33.95	14	30,862	0.05%
2021/06/25	28	32.56	17	32.32	32.00	11	30,669	0.04%
2021/06/24	3	31.72	1	31.90	31.95	2	30,690	0.01%
2021/06/23	11	31.75	18	31.74	31.95	-7	30,916	-0.02%
2021/06/22	21	31.48	6	32.50	30.90	15	31,361	0.05%
2021/06/21	7	31.11	7	31.80	31.60	0	32,370	0.00%
2021/06/18	10	32.44	29	32.51	31.85	-19	34,039	-0.06%
2021/06/17	1	32.25	13	32.10	32.40	-12	34,686	-0.03%
2021/06/16	2	31.50	1	31.10	31.35	1	34,671	0.00%
2021/06/15	11	32.73	5	32.62	32.40	6	34,743	0.02%
2021/06/11	15	32.14	13	31.87	32.45	2	34,893	0.01%
2021/06/10	115.2	32.12	18	31.97	31.70	97.2	34,575	0.28%	大買/
2021/06/09	54	31.81	33	31.65	32.25	21	34,075	0.06%
2021/06/08	11.3	30.97	10	30.79	30.90	1.3	33,380	0.00%
2021/06/07	5.4	30.42	23	30.16	29.90	-17.6	33,281	-0.05%
2021/06/04	107.3	30.66	8	30.14	30.45	99.3	33,080	0.30%	大買/
2021/06/03	24.6	30.10	26	29.80	30.10	-1.5	32,982	0.00%
2021/06/02	6	29.83	7	29.64	29.55	-1	32,945	0.00%
2021/06/01	27.4	30.41	11	30.32	30.20	16.4	32,837	0.05%
2021/05/31	9	29.68	5	29.71	29.85	4	32,706	0.01%
2021/05/28	8	29.61	20	29.73	29.50	-12	32,637	-0.04%
2021/05/27	23	29.26	4	29.18	29.35	19	32,590	0.06%
2021/05/26	99	28.74	100	28.71	28.80	-1	32,422	0.00%
2021/05/25	10	28.94	8.4	29.14	29.10	1.6	32,412	0.00%
2021/05/24	1.5	27.52	5	27.61	27.90	-3.5	31,818	-0.01%
2021/05/21	3	26.82	3	26.77	26.50	0	31,924	0.00%
2021/05/20	12	26.61	8	26.83	25.85	4	32,323	0.01%
2021/05/19	5	25.78	10	26.08	26.30	-5	32,599	-0.02%
2021/05/18	7	23.83	10	25.12	25.70	-3	33,039	-0.01%
2021/05/17	2	23.63	1	23.40	23.40	1	33,063	0.00%
2021/05/14	11	26.36	8	26.19	25.95	3	32,994	0.01%
2021/05/13	12	26.20	7	26.16	26.05	5	32,962	0.02%
2021/05/12	19	26.61	39	26.08	25.30	-20	32,685	-0.06%
2021/05/11	13	28.86	12	28.52	27.90	1	32,489	0.00%
2021/05/10	2	30.43	10	30.42	30.50	-8	33,017	-0.02%
2021/05/07	14	30.88	7	30.96	31.20	7	35,030	0.02%
2021/05/06	6	29.89	23	29.31	29.55	-17	35,368	-0.05%
2021/05/05	10	30.56	5	31.36	29.80	5	35,727	0.01%
2021/05/04	22	30.63	15	30.81	30.45	7	35,985	0.02%
2021/05/03	282	32.76	278	34.33	32.20	4	35,869	0.01%	大買/大賣/
2021/04/29	95	33.37	62	33.92	35.05	33	35,279	0.09%
2021/04/28	0	0.00	16.2	32.07	31.90	-16.2	34,789	-0.05%
2021/04/27	11	31.61	2	32.15	31.75	9	36,626	0.02%
2021/04/26	5	31.96	0	0.00	32.15	5	37,864	0.01%
2021/04/23	222	31.87	2	31.83	32.15	220	38,967	0.56%	大買/鉅額交易
2021/04/22	107	32.21	130	31.71	30.80	-23	39,286	-0.06%	大買/大賣/
2021/04/21	78	33.10	59	33.86	33.05	19	39,685	0.05%
2021/04/20	103.2	33.85	18.5	34.13	33.75	84.7	41,249	0.21%	大買/
2021/04/19	27	31.86	36	32.07	32.25	-9	41,999	-0.02%
2021/04/16	7	30.93	17	31.25	30.95	-10	42,586	-0.02%
2021/04/15	21	30.68	4.5	30.95	31.30	16.5	42,652	0.04%
2021/04/14	21	29.60	8.2	30.03	30.10	12.8	42,856	0.03%
2021/04/13	12	31.50	11	31.67	30.90	1	42,534	0.00%
2021/04/12	61	31.91	24	31.62	30.95	37	42,290	0.09%
2021/04/09	52	33.52	18	32.86	32.40	34	41,776	0.08%
2021/04/08	10	33.37	11	33.22	32.85	-1	41,548	0.00%
2021/04/07	40	34.17	5	33.76	33.15	35	41,705	0.08%
2021/04/06	36	33.23	47	32.51	34.10	-11	41,049	-0.03%
2021/04/01	12	31.05	23	31.08	31.05	-11	40,359	-0.03%
2021/03/31	34	30.83	1	30.35	30.00	33	39,621	0.08%
2021/03/30	4	30.50	25	30.26	30.90	-21	39,344	-0.05%
2021/03/29	23	29.68	9	29.71	29.55	14	38,674	0.04%
2021/03/26	4	29.58	13	29.73	29.30	-9	38,476	-0.02%
2021/03/25	5	30.50	6	29.85	29.60	-1	38,239	0.00%
2021/03/24	21	31.11	25	30.67	30.50	-4	37,772	-0.01%
2021/03/23	48	31.24	45	30.42	30.90	3	36,947	0.01%
2021/03/22	10	27.46	73	27.63	28.80	-63	35,152	-0.18%
2021/03/18	13	26.46	38	26.19	26.00	-25	34,244	-0.07%
2021/03/17	63	26.23	62	26.03	26.25	1	34,074	0.00%
2021/03/16	6	25.72	1	25.60	25.75	5	33,715	0.01%
2021/03/15	60	25.45	14	25.49	25.40	46	33,655	0.14%
2021/03/12	23	25.09	6	25.07	24.85	17	33,501	0.05%
2021/03/11	3	24.57	23	25.30	25.40	-20	34,099	-0.06%
2021/03/10	4	24.35	4	24.63	23.95	0	34,468	0.00%
2021/03/09	10	23.85	1	23.70	23.90	9	34,459	0.03%
2021/03/08	19	24.36	7	25.19	24.25	12	34,373	0.03%
2021/03/05	1	24.85	2	24.70	24.75	-1	34,369	0.00%
2021/03/04	1	25.50	1	25.05	24.70	0	34,334	0.00%
2021/03/02	27	26.06	11	25.74	25.55	16	34,445	0.05%
2021/02/26	4	25.13	3	24.95	25.75	1	34,261	0.00%
2021/02/25	12	25.65	4	25.55	25.50	8	34,209	0.02%
2021/02/24	9	26.12	6	25.87	25.45	3	34,275	0.01%
2021/02/23	22	26.11	158	26.07	26.05	-136	34,263	-0.40%	大賣/鉅額交易
2021/02/22	66	26.96	23	27.41	26.80	43	34,238	0.13%
2021/02/19	40	26.53	56	26.55	26.65	-16	33,748	-0.05%
2021/02/18	28	26.17	43	26.13	26.50	-15	33,377	-0.04%
2021/02/17	25	24.90	31	24.43	24.90	-6	32,857	-0.02%
2021/02/05	11	24.01	15	23.88	23.80	-4	32,472	-0.01%
2021/02/04	13	24.19	69	24.07	23.90	-56	32,275	-0.17%
2021/02/03	15	24.24	42	24.29	24.30	-27	32,059	-0.08%
2021/02/02	51	24.41	65	24.22	24.15	-14	31,898	-0.04%
2021/02/01	1,178	24.05	1,241	24.12	23.80	-63	31,660	-0.20%	大買/大賣/
2021/01/29	210	26.81	143	26.13	25.10	67	30,816	0.22%	大買/大賣/
2021/01/28	57	25.73	51	25.77	25.80	6	28,568	0.02%
2021/01/27	48	25.67	25	25.65	25.60	23	27,891	0.08%
2021/01/26	44	25.80	36	25.33	25.00	8	27,254	0.03%
2021/01/25	61	25.33	36	25.15	25.15	25	26,603	0.09%
2021/01/22	44	24.99	122	25.12	25.25	-78	26,066	-0.30%	大賣/
2021/01/21	123	25.60	197	25.26	25.10	-74	25,197	-0.29%	大買/大賣/
2021/01/20	176	25.63	337	26.05	24.65	-161	23,693	-0.68%	大買/大賣/鉅額交易
2021/01/19	609	26.57	261	26.41	27.20	348	21,667	1.61%	大買/大賣/鉅額交易
2021/01/18	234	24.43	219	23.54	24.75	15	20,346	0.07%	大買/大賣/
2021/01/15	105	22.45	112	22.99	22.50	-7	19,028	-0.04%	大買/大賣/
2021/01/14	23	23.13	21	23.34	23.00	2	18,428	0.01%
2021/01/13	116	22.19	149	22.37	23.40	-33	17,516	-0.19%	大買/大賣/
2021/01/12	140.2	21.96	163	22.03	22.45	-22.8	15,549	-0.15%	大買/大賣/
2021/01/11	184	20.35	59	20.06	20.45	125	13,671	0.91%	大買/鉅額交易
2021/01/08	17	18.69	15	18.63	18.60	2	12,564	0.02%
2021/01/07	14	18.69	101	18.50	18.45	-87	12,293	-0.71%	大賣/
2021/01/06	11	18.06	12	17.74	17.75	-1	11,846	-0.01%
2021/01/05	10	18.09	8	18.11	18.05	2	11,715	0.02%
2020/12/31	3	18.37	0.1	18.60	18.30	2.9	11,740	0.02%
2020/12/30	24	18.74	105.4	18.42	18.60	-81.4	11,563	-0.70%	大賣/
2020/12/29	1	18.65	10	18.30	18.10	-9	10,972	-0.08%
2020/12/28	43	17.34	48	17.65	18.30	-5	10,507	-0.05%
2020/12/25	41	17.44	10	17.20	17.30	31	9,995	0.31%
2020/12/24	33	17.29	37	17.31	17.45	-4	9,851	-0.04%
2020/12/23	12	16.75	10	16.73	16.80	2	9,704	0.02%
2020/12/22	5	16.40	0	0.00	16.45	5	9,834	0.05%
2020/12/21	0	0.00	20	16.90	16.95	-20	9,927	-0.20%
2020/12/18	15	17.20	0	0.00	17.10	15	10,233	0.15%
2020/12/17	11	17.05	13	17.43	17.65	-2	10,274	-0.02%
2020/12/16	0	0.00	1	17.10	16.95	-1	10,266	-0.01%
2020/12/15	2	16.83	2	16.85	16.65	0	10,405	0.00%
2020/12/14	0	0.00	3	17.23	17.15	-3	10,400	-0.03%
2020/12/11	8	16.84	27	16.63	17.20	-19	10,518	-0.18%
2020/12/10	3	16.95	0	0.00	16.75	3	10,700	0.03%
2020/12/09	18	17.23	14	17.33	17.45	4	10,629	0.04%
2020/12/08	11	17.10	10	17.20	17.05	1	10,524	0.01%
2020/12/07	93.3	18.31	105	18.09	17.65	-11.8	10,374	-0.11%	大賣/
2020/12/04	108.3	17.33	55	17.28	17.35	53.3	9,681	0.55%	大買/
2020/12/03	1	16.10	4	16.18	15.85	-3	9,117	-0.03%
2020/12/02	3	15.92	5.1	15.93	16.05	-2.1	9,171	-0.02%
2020/12/01	13	15.79	16	15.77	15.95	-3	9,151	-0.03%
2020/11/30	5	15.50	18	15.59	15.60	-13	9,051	-0.14%
2020/11/27	17	15.97	9	16.06	15.75	8	9,069	0.09%
2020/11/26	9	15.50	3	15.45	15.45	6	8,817	0.07%
2020/11/24	16	15.34	20	15.27	15.05	-4	8,651	-0.05%
2020/11/23	21	15.75	4	15.70	15.50	17	8,496	0.20%
2020/11/20	5	15.54	2	15.60	15.75	3	8,207	0.04%
2020/11/19	2	15.50	3	15.08	15.55	-1	7,947	-0.01%
2020/11/18	16	14.85	15	14.84	14.85	1	7,645	0.01%
2020/11/17	2	14.75	1	15.25	14.85	1	7,635	0.01%
2020/11/16	3	14.87	3	14.97	14.95	0	7,625	0.00%
2020/11/10	7	14.65	3	14.65	14.65	4	7,850	0.05%
2020/11/09	1	14.70	2	14.93	15.10	-1	7,770	-0.01%
2020/11/06	10	14.30	14	14.45	14.55	-4	7,636	-0.05%
2020/11/03	0	0.00	1	14.35	14.35	-1	7,764	-0.01%
2020/10/30	1	14.05	1	14.05	14.10	0	7,799	0.00%
2020/10/28	2	14.50	5	14.58	14.35	-3	7,770	-0.04%
2020/10/27	3	14.90	0	0.00	14.75	3	7,785	0.04%
2020/10/26	5	15.00	6	15.11	15.00	-1	7,745	-0.01%
2020/10/23	5	14.80	1	14.75	14.80	4	7,649	0.05%
2020/10/22	9	14.87	7	15.05	14.75	2	7,754	0.03%
2020/10/21	5	14.90	1	14.80	14.85	4	7,710	0.05%
2020/10/20	17	14.89	1	14.90	14.90	16	7,685	0.21%
2020/10/19	6	14.89	2	14.85	14.85	4	7,633	0.05%
2020/10/14	0	0.00	4	14.55	14.55	-4	7,604	-0.05%
2020/10/13	19	14.41	17	14.40	14.40	2	7,542	0.03%
2020/10/08	10	14.25	12	14.04	14.50	-2	7,420	-0.03%
2020/09/30	1	13.60	0	0.00	13.50	1	7,240	0.01%
2020/09/29	10	13.55	1	13.75	13.40	9	7,339	0.12%
2020/09/28	5	13.65	1	13.60	13.55	4	7,387	0.05%
2020/09/25	2	13.35	0	0.00	13.45	2	7,431	0.03%
2020/09/24	2	13.85	1	14.30	13.85	1	7,279	0.01%
2020/09/23	13	15.01	3	15.00	14.45	10	7,098	0.14%
2020/09/22	6	14.84	23	14.62	14.85	-17	6,737	-0.25%
2020/09/21	8	15.06	7	15.04	14.50	1	6,512	0.02%
2020/09/18	0	0.00	5	14.72	14.80	-5	6,267	-0.08%
2020/09/16	2	14.18	1	14.30	14.10	1	6,800	0.01%
2020/09/15	8	13.89	6	14.00	14.30	2	6,620	0.03%
2020/09/14	1	13.75	12	13.58	13.75	-11	6,339	-0.17%
2020/09/11	6	13.35	0	0.00	13.35	6	6,260	0.10%
2020/09/09	0	0.00	0.1	13.80	13.80	-0.1	6,106	0.00%
2020/09/08	2	13.25	1	13.45	13.25	1	5,988	0.02%
2020/09/07	1	13.55	4	13.51	13.40	-3	5,936	-0.05%
2020/09/04	0	0.00	20	13.20	13.25	-20	5,770	-0.35%
2020/09/02	5	12.80	1	12.80	12.85	4	5,662	0.07%
2020/09/01	3	12.97	10	13.01	13.15	-7	5,580	-0.13%
2020/08/31	2	12.40	0	0.00	12.40	2	5,402	0.04%
2020/08/25	1	12.35	0	0.00	12.30	1	5,921	0.02%
2020/08/21	1	12.25	1	12.20	12.25	0	6,054	0.00%
2020/08/20	5	11.88	19	12.30	11.90	-14	6,181	-0.23%
2020/08/19	3	13.03	5	12.80	12.80	-2	6,033	-0.03%
2020/08/18	1	13.30	1	13.30	13.30	0	5,918	0.00%
2020/08/17	8	13.20	0	0.00	13.30	8	5,829	0.14%
2020/08/14	12	12.50	0	0.00	12.85	12	5,617	0.21%
2020/08/11	0	0.00	2	12.75	12.50	-2	5,960	-0.03%
2020/07/31	5	12.50	0	0.00	12.30	5	5,777	0.09%
2020/07/30	0	0.00	2	12.55	12.50	-2	5,750	-0.03%
2020/07/29	0	0.00	2	12.20	12.20	-2	5,704	-0.04%
2020/07/28	0	0.00	18	12.10	12.00	-18	5,652	-0.32%
2020/07/24	2	12.35	5	12.30	12.30	-3	5,494	-0.05%
2020/07/22	18	12.55	0	0.00	12.70	18	5,481	0.33%
2020/07/21	0	0.00	2	12.15	12.35	-2	5,320	-0.04%
2020/07/10	4	12.65	0	0.00	12.30	4	5,133	0.08%
2020/07/09	10	12.80	0	0.00	12.80	10	5,143	0.19%
2020/07/08	5	13.05	2	12.98	12.75	3	5,060	0.06%
2020/07/07	0	0.00	2	12.40	12.40	-2	4,929	-0.04%
2020/07/06	2	12.65	0	0.00	12.75	2	4,853	0.04%
2020/07/02	6	12.45	6	12.40	12.40	0	4,707	0.00%
2020/07/01	15	12.40	12	12.58	12.45	3	4,675	0.06%
2020/06/30	7	12.25	0	0.00	12.20	7	4,597	0.15%
2020/06/29	5	12.60	2	12.55	12.25	3	4,544	0.07%
2020/06/24	3	12.65	7	12.63	12.45	-4	4,384	-0.09%
2020/06/23	136	12.25	141	12.58	12.85	-5	4,210	-0.12%	大買/大賣/
2020/06/19	0	0.00	1	11.85	11.95	-1	3,526	-0.03%
2020/06/18	0	0.00	1	11.45	11.60	-1	3,423	-0.03%
2020/06/16	1	11.20	0	0.00	11.20	1	3,394	0.03%
2020/06/12	2	11.15	0	0.00	11.25	2	3,427	0.06%
2020/06/11	20	11.65	3	11.70	11.50	17	3,424	0.50%
2020/06/08	1	11.85	0	0.00	11.75	1	3,432	0.03%
2020/06/05	9	11.99	2	12.05	11.90	7	3,389	0.21%
2020/06/04	6	11.90	2	11.85	11.85	4	3,366	0.12%
2020/06/03	31	11.87	30	12.06	12.20	1	3,330	0.03%
2020/06/02	0	0.00	5	11.82	11.70	-5	3,192	-0.16%
2020/06/01	5	11.99	3	11.68	12.05	2	3,124	0.06%
2020/05/29	9	11.15	7	11.15	11.15	2	2,810	0.07%
2020/05/28	1	11.25	7	11.64	11.25	-6	2,799	-0.21%
2020/05/27	0	0.00	10	10.80	11.45	-10	2,624	-0.38%
2020/05/25	10	10.55	0	0.00	10.55	10	2,457	0.41%
2020/05/21	4	10.93	1	10.90	10.80	3	2,429	0.12%
2020/05/20	25	10.92	166	11.03	10.95	-141	2,382	-5.92%	大賣/鉅額交易
2020/05/19	156	11.07	6	10.90	11.15	150	2,225	6.74%	大買/鉅額交易
2020/05/15	0	0.00	5	10.10	10.15	-5	1,892	-0.26%
2020/05/14	0	0.00	4	10.60	10.50	-4	1,853	-0.22%
2020/04/15	4	10.05	0	0.00	10.15	4	1,828	0.22%
2020/04/07	4	9.45	1	9.41	9.26	3	2,008	0.15%
2020/04/06	7	8.95	4	8.91	9.15	3	2,079	0.14%
2020/03/18	0	0.00	3	8.48	8.24	-3	2,157	-0.14%
2020/03/13	4	8.97	5	8.93	9.10	-1	2,130	-0.05%
2020/03/09	3	10.80	5	10.77	10.65	-2	2,074	-0.10%
2020/03/02	2	11.10	1	11.05	10.95	1	2,032	0.05%
2020/02/17	1	11.85	0	0.00	11.85	1	2,003	0.05%
2020/02/07	3	12.00	4	11.95	11.95	-1	2,055	-0.05%
2020/02/04	0	0.00	10	12.15	12.20	-10	2,090	-0.48%
2020/02/03	21	11.92	13	12.25	12.25	8	2,085	0.38%
2020/01/31	2	11.78	5	11.70	12.10	-3	1,984	-0.15%
2020/01/30	3	12.17	8	12.21	12.10	-5	2,029	-0.25%
2020/01/17	0.4	13.30	0	0.00	13.40	0.4	1,972	0.02%
2020/01/14	4	13.30	5	13.41	13.35	-1	2,190	-0.05%
2020/01/08	2	12.98	20	12.95	12.85	-18	2,309	-0.78%
2020/01/07	2	13.10	0	0.00	13.10	2	2,392	0.08%
2020/01/06	5	13.17	5	13.14	13.30	0	2,389	0.00%
2020/01/03	2	13.35	1	13.35	13.35	1	2,260	0.04%
2020/01/02	3	13.65	1	13.60	13.75	2	2,229	0.09%
2019/12/31	2	13.60	5	13.55	13.55	-3	2,179	-0.14%
2019/12/30	3	13.90	1	13.90	13.85	2	2,216	0.09%
2019/12/26	5	13.38	2	13.35	13.35	3	2,021	0.15%
2019/12/23	0	13.20	0	0.00	13.20	0	2,286	0.00%
2019/12/19	0	13.10	0	0.00	13.15	0	2,500	0.00%
2019/12/11	0	0.00	2	13.20	13.15	-2	2,781	-0.07%
2019/12/09	0	0.00	8	13.48	13.40	-8	2,854	-0.28%
2019/11/21	21	13.00	0	0.00	13.00	21	3,435	0.61%
2019/11/15	2	12.90	0	0.00	12.90	2	3,548	0.06%
2019/11/14	1	12.75	0.6	12.80	12.80	0.4	3,585	0.01%
2019/11/13	1	13.05	0	0.00	13.00	1	3,597	0.03%
2019/11/11	3	13.20	0	0.00	13.00	3	3,699	0.08%
2019/11/07	4	13.35	5	13.40	13.35	-1	3,680	-0.03%
2019/10/25	1	14.50	0	0.00	14.30	1	3,812	0.03%
2019/10/24	0	0.00	2	14.40	14.40	-2	3,826	-0.05%
2019/10/23	2	14.45	2	14.40	14.35	0	3,962	0.00%
2019/10/22	0	0.00	10	14.24	14.20	-10	3,960	-0.25%
2019/10/21	8	14.40	0	0.00	14.50	8	3,834	0.21%
2019/10/18	6	13.98	6	13.96	13.90	0	3,686	0.00%
2019/10/17	0	0.00	2	13.85	13.95	-2	3,712	-0.05%
2019/10/15	2	14.20	0	0.00	14.20	2	3,667	0.05%
2019/09/26	0	0.00	9	14.17	14.25	-9	3,413	-0.26%
2019/09/25	2	13.68	0	0.00	13.90	2	3,325	0.06%
2019/09/24	0	0.00	15	14.04	13.90	-15	3,314	-0.45%
2019/09/23	0	0.00	3	14.05	14.25	-3	3,124	-0.10%
2019/09/19	1	13.25	0	0.00	13.25	1	2,952	0.03%
2019/09/16	4	13.23	0	0.00	13.40	4	2,827	0.14%
2019/09/12	5	13.45	0	0.00	13.35	5	2,793	0.18%
2019/09/11	7	13.46	0	0.00	13.30	7	2,831	0.25%
2019/09/10	8	13.70	0	0.00	13.65	8	2,766	0.29%
2019/09/04	3	14.60	8	14.05	14.55	-5	2,599	-0.19%
2019/09/03	0	0.00	4	14.00	13.90	-4	2,483	-0.16%
2019/09/02	1	13.65	1	13.85	13.85	0	2,456	0.00%
2019/08/30	13	13.87	1	13.85	13.70	12	2,424	0.49%
2019/08/20	3	14.05	1	13.95	13.85	2	1,998	0.10%
2019/08/15	0	0.00	10	12.93	13.20	-10	1,949	-0.51%
2019/08/14	10	13.25	0	0.00	13.20	10	1,928	0.52%
2019/08/07	1	12.95	0	0.00	12.90	1	1,833	0.05%
2019/08/06	1	12.65	1	13.20	13.05	0	1,838	0.00%
2019/08/01	1	13.70	0	0.00	13.80	1	1,688	0.06%
2019/07/30	0	0.00	10	13.60	14.00	-10	1,604	-0.62%
2019/07/26	0	0.00	7	13.79	13.85	-7	1,531	-0.46%
2019/07/19	3	12.98	101	12.89	12.95	-98	1,276	-7.68%	大賣/
2019/07/15	1	13.10	0	0.00	12.85	1	1,227	0.08%
2019/07/10	101	13.00	0	0.00	13.00	101	1,178	8.57%	大買/鉅額交易
2019/06/19	0	0.00	5	12.10	12.00	-5	1,519	-0.33%
2019/05/20	10	11.60	11	11.65	11.55	-1	2,505	-0.04%
2019/05/17	5	11.65	4	11.65	11.55	1	2,590	0.04%
2019/05/14	1	11.10	1	11.75	11.75	0	2,878	0.00%
2019/05/06	10	12.40	10	12.35	12.25	0	2,889	0.00%
2019/04/29	0	0.00	1	12.75	12.75	-1	2,904	-0.03%
2019/04/26	0	0.00	1	13.25	13.10	-1	2,989	-0.03%
2019/04/25	15	13.17	10	13.30	13.35	5	3,012	0.17%
2019/04/22	0	0.00	1	13.15	13.15	-1	3,043	-0.03%
2019/04/17	1	13.60	0	0.00	13.55	1	3,021	0.03%
2019/04/15	1	13.70	1	13.80	13.65	0	2,985	0.00%
2019/04/12	1	13.55	1	13.65	13.45	0	2,889	0.00%
2019/04/11	1	13.50	0	0.00	13.50	1	2,840	0.04%
2019/04/08	0	0.00	11	13.70	13.60	-11	2,758	-0.40%
2019/04/03	3	13.55	0	0.00	13.65	3	2,711	0.11%
2019/04/02	13	13.75	0	0.00	13.70	13	2,690	0.48%
2019/04/01	3	13.40	0	0.00	13.50	3	2,620	0.11%
2019/03/26	2	13.35	0	0.00	13.35	2	2,552	0.08%
2019/03/21	0	0.00	2	13.80	13.75	-2	2,505	-0.08%
2019/03/20	1	13.95	0	0.00	14.00	1	2,476	0.04%
2019/03/18	1	13.70	3	13.73	13.90	-2	2,332	-0.09%
2019/03/15	4	13.48	5	13.55	13.40	-1	2,043	-0.05%
2019/03/14	8	13.26	1	13.15	13.00	7	1,940	0.36%
2019/03/08	0	0.00	10	12.40	12.40	-10	1,905	-0.52%
2019/03/06	0	0.00	2	12.80	12.75	-2	1,929	-0.10%
2019/03/05	0	0.00	2	12.70	12.75	-2	1,936	-0.10%
2019/02/25	0	0.00	1	13.00	12.95	-1	1,970	-0.05%
2019/02/22	1	12.85	0	0.00	12.95	1	1,970	0.05%
2019/02/21	2	13.00	3	12.95	12.90	-1	1,982	-0.05%
2019/02/20	1	13.20	1	13.30	13.30	0	1,952	0.00%
2019/02/18	0	0.00	2	13.00	12.95	-2	1,770	-0.11%
2019/02/15	5	12.91	2	12.70	12.70	3	1,686	0.18%
2019/02/14	0	0.00	4	12.38	12.60	-4	1,481	-0.27%
2019/02/13	4	12.20	4	12.10	12.10	0	1,419	0.00%
2019/02/11	1	11.90	0	0.00	12.05	1	1,370	0.07%
2019/01/21	0	0.00	10	11.75	11.75	-10	1,362	-0.73%
2019/01/18	10	11.65	0	0.00	11.75	10	1,382	0.72%
2018/12/13	1	11.95	0	0.00	11.90	1	1,475	0.07%
2018/12/10	1	11.75	0	0.00	11.70	1	1,478	0.07%
2018/12/06	0	0.00	21	12.55	11.80	-21	1,466	-1.43%
2018/12/03	20	12.30	0	0.00	12.25	20	1,439	1.39%
2018/11/27	0	0.00	2	11.70	11.75	-2	1,367	-0.15%
2018/11/19	2	11.15	0	0.00	11.20	2	1,219	0.16%
2018/11/14	3	10.60	0	0.00	10.60	3	1,197	0.25%
2018/11/13	0	0.00	1	10.50	10.50	-1	1,206	-0.08%
2018/11/01	3	10.55	0	0.00	10.65	3	1,649	0.18%
2018/10/30	4	10.20	1	10.20	10.10	3	1,708	0.18%
2018/10/29	0	0.00	16	9.85	10.10	-16	1,670	-0.96%
2018/10/26	12	10.24	9	10.25	9.85	3	1,668	0.18%
2018/10/25	5	10.35	8	10.35	10.20	-3	1,646	-0.18%
2018/10/23	1	11.10	1	10.85	11.00	0	1,611	0.00%
2018/10/15	0	0.00	1	10.65	10.65	-1	1,545	-0.06%
2018/10/12	1	10.35	1	10.80	10.75	0	1,567	0.00%
2018/10/05	0	0.00	3	12.30	12.30	-3	1,646	-0.18%
2018/09/28	8	13.20	2	13.20	13.15	6	1,792	0.33%
2018/09/18	0.6	12.70	0	0.00	12.65	0.6	2,112	0.03%
2018/09/10	13	12.49	19	12.48	12.00	-6	2,869	-0.21%
2018/09/04	1	13.70	0	0.00	13.70	1	3,078	0.03%
2018/08/31	4	13.93	10	13.90	14.00	-6	3,128	-0.19%
2018/08/29	1	13.80	1	13.80	13.80	0	3,510	0.00%
2018/08/28	0	0.00	10	13.75	13.75	-10	3,540	-0.28%
2018/08/21	11	13.46	10	13.42	13.45	1	3,882	0.03%
2018/08/20	4	13.50	10	13.51	13.40	-6	3,973	-0.15%
2018/08/16	0.5	13.70	0	0.00	13.65	0.5	4,054	0.01%
2018/08/15	4.5	14.26	13	14.22	13.95	-8.5	4,070	-0.21%
2018/08/14	0	0.00	10	14.30	14.30	-10	4,042	-0.25%
2018/08/13	0	0.00	5	15.15	14.70	-5	4,017	-0.12%
2018/08/10	3	15.65	14	15.58	15.30	-11	3,988	-0.28%
2018/08/09	43	16.04	1	15.90	15.75	42	3,956	1.06%
2018/08/08	2	15.50	2	15.60	15.70	0	3,824	0.00%
2018/08/07	1	15.30	0	0.00	15.30	1	3,776	0.03%
2018/07/23	0	0.00	1	14.80	14.70	-1	3,865	-0.03%
2018/07/20	3	15.15	25	15.06	14.95	-22	3,877	-0.57%
2018/07/19	1	15.35	3	15.20	14.95	-2	3,880	-0.05%
2018/07/17	1	15.25	0	0.00	15.20	1	3,862	0.03%
2018/07/16	0	0.00	3	14.83	15.00	-3	3,782	-0.08%
2018/07/13	4	14.80	0	0.00	14.85	4	3,837	0.10%
2018/07/12	0	0.00	2	14.60	14.65	-2	3,820	-0.05%
2018/07/10	2	15.05	0	0.00	15.00	2	3,780	0.05%
2018/07/05	1	15.50	0	0.00	15.10	1	3,732	0.03%
2018/07/03	10	15.75	10.3	15.43	15.35	-0.3	3,736	-0.01%
2018/07/02	0	0.00	40	15.85	15.60	-40	3,735	-1.07%
2018/06/29	0	0.00	20	15.88	15.85	-20	3,739	-0.53%
2018/06/28	0	0.00	6	16.10	15.75	-6	3,750	-0.16%
2018/06/26	1	15.95	0	0.00	16.35	1	3,543	0.03%
2018/06/25	10	16.25	15	16.54	16.25	-5	3,501	-0.14%
2018/06/22	15	16.62	13	16.87	16.50	2	3,494	0.06%
2018/06/21	18	16.68	13	16.56	16.70	5	3,302	0.15%
2018/06/20	10	15.85	28	15.84	16.25	-18	3,196	-0.56%
2018/06/19	2	16.80	1	16.50	16.20	1	3,176	0.03%
2018/06/15	18	16.43	0	0.00	16.65	18	3,056	0.59%
2018/06/14	8	16.40	1	16.40	16.25	7	2,999	0.23%
2018/06/13	0	0.00	8	16.20	16.30	-8	3,055	-0.26%
2018/06/12	10	16.40	2	16.33	16.35	8	3,137	0.25%
2018/06/08	1	16.20	8	16.23	16.10	-7	3,167	-0.22%
2018/06/07	11	16.55	0	0.00	16.40	11	3,226	0.34%
2018/05/29	0	0.00	5	15.35	15.35	-5	2,903	-0.17%
2018/05/28	5	15.60	0	0.00	15.50	5	2,909	0.17%
2018/05/24	0	0.00	1	15.05	15.10	-1	2,850	-0.04%
2018/05/17	7	14.50	5	14.50	14.40	2	3,014	0.07%
2018/05/15	0	0.00	10	14.50	14.45	-10	3,100	-0.32%
2018/05/14	0	0.00	5	14.45	14.50	-5	3,279	-0.15%
2018/05/11	8	14.65	23	14.62	14.45	-15	3,386	-0.44%
2018/05/08	0	0.00	5	14.40	14.40	-5	3,707	-0.13%
2018/05/07	5	14.30	0	0.00	14.40	5	4,162	0.12%
2018/05/03	8	14.20	10	14.20	14.15	-2	4,969	-0.04%
2018/04/27	7	14.25	11	14.20	14.15	-4	5,698	-0.07%
2018/04/26	9	14.49	1	14.55	14.05	8	5,839	0.14%
2018/04/25	15.4	14.39	12	14.37	14.50	3.4	5,945	0.06%
2018/04/24	5	14.69	10	14.65	14.70	-5	5,961	-0.08%
2018/04/23	12	15.07	12	15.02	15.05	0	5,961	0.00%
2018/04/20	10	15.35	10	15.40	15.35	0	6,038	0.00%
2018/04/19	19	15.53	1	15.60	15.60	18	6,070	0.30%
2018/04/17	7	15.25	10	15.25	15.10	-3	6,039	-0.05%
2018/04/12	0	0.00	1	15.55	15.65	-1	6,109	-0.02%
2018/04/11	9	15.52	9	15.52	15.50	0	6,128	0.00%
2018/04/10	0	0.00	2	15.50	15.45	-2	6,174	-0.03%
2018/04/03	6	15.70	7	15.70	15.70	-1	6,353	-0.02%
2018/03/31	1	15.85	0	0.00	16.15	1	6,361	0.02%
2018/03/30	0	0.00	10	16.15	15.80	-10	6,342	-0.16%
2018/03/29	13	15.90	3	15.90	15.90	10	6,350	0.16%
2018/03/28	5	15.90	1	16.00	15.85	4	6,373	0.06%
2018/03/26	5	15.60	0	0.00	15.90	5	6,509	0.08%
2018/03/23	3	15.70	5	15.65	15.65	-2	6,531	-0.03%
2018/03/22	1	16.45	0	0.00	16.05	1	6,553	0.02%
2018/03/21	7	16.49	0	0.00	16.45	7	6,503	0.11%
2018/03/20	0	0.00	1	16.20	16.25	-1	6,466	-0.02%
2018/03/19	11	16.45	11	16.45	16.45	0	6,457	0.00%
2018/03/16	5	16.44	1	16.40	16.70	4	6,358	0.06%
2018/03/15	5	16.45	7	16.45	16.45	-2	6,261	-0.03%
2018/03/14	10	16.25	18	16.22	16.20	-8	6,220	-0.13%
2018/03/12	2	16.30	0	0.00	16.30	2	6,197	0.03%
2018/03/08	8	16.70	20	16.62	16.55	-12	6,314	-0.19%
2018/03/05	0	0.00	14	16.09	15.90	-14	6,277	-0.22%
2018/03/02	0	0.00	6	15.78	16.05	-6	6,227	-0.10%
2018/03/01	10	15.95	7	15.95	15.90	3	6,258	0.05%
2018/02/27	5	16.15	0	0.00	16.05	5	6,356	0.08%
2018/02/26	35	16.22	33	16.12	16.10	2	6,485	0.03%
2018/02/23	4	16.53	13	16.47	16.40	-9	6,473	-0.14%
2018/02/21	2	15.70	0	0.00	15.75	2	6,423	0.03%
2018/02/12	0	0.00	1	15.40	15.20	-1	6,439	-0.02%
2018/02/09	40	14.79	31	14.83	15.20	9	6,477	0.14%
2018/02/08	9	15.70	0	0.00	15.75	9	6,456	0.14%
2018/02/07	0.6	16.05	10	16.15	16.05	-9.4	6,435	-0.15%
2018/02/06	20	16.19	53	16.12	15.70	-33	6,511	-0.51%
2018/02/05	16	17.27	17	17.22	17.30	-1	6,477	-0.02%
2018/02/02	13	18.40	3	18.00	18.00	10	6,492	0.15%
2018/02/01	9	18.02	22	18.11	17.85	-13	7,139	-0.18%
2018/01/31	12	18.35	0	0.00	18.25	12	7,161	0.17%
2018/01/30	13	19.00	1	18.75	18.45	12	7,301	0.16%
2018/01/29	22	18.26	8	18.30	18.10	14	6,903	0.20%
2018/01/26	16	18.46	4	18.50	18.40	12	6,818	0.18%
2018/01/25	15	17.96	7	17.71	18.00	8	6,221	0.13%
2018/01/24	20	17.16	9	17.04	17.30	11	5,782	0.19%
2018/01/23	11	16.70	22	16.72	16.65	-11	5,698	-0.19%
2018/01/22	5	17.05	0	0.00	16.90	5	5,859	0.09%
2018/01/18	3	16.70	10	16.65	16.60	-7	6,113	-0.11%
2018/01/16	24	16.68	7	16.55	16.85	17	6,922	0.25%
2018/01/11	17	16.22	23	16.21	16.15	-6	7,633	-0.08%
2018/01/09	3	16.55	4	16.55	16.65	-1	7,781	-0.01%
2018/01/08	11	16.89	15	16.90	16.60	-4	8,199	-0.05%
2018/01/05	1	17.00	0	0.00	16.95	1	8,262	0.01%
2018/01/04	7	16.90	6	16.85	17.10	1	8,434	0.01%
2018/01/03	20	17.23	22	16.87	16.85	-2	8,432	-0.02%
2018/01/02	16	16.59	8	16.50	17.00	8	8,363	0.10%