凌陽 (2401)-國票-中和券商分點個股進出

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
30.65
漲跌
▼0.50
漲幅
-1.61%
成交量
10,316張
產業
上市半導體類股
988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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/23	0	0.00	7	31.53	30.65	-7	5,233	-0.13%
2024/05/20	7	30.88	49	30.79	30.90	-42	5,218	-0.80%
2024/05/17	47	30.10	2	30.10	30.10	45	5,196	0.87%
2024/05/16	2	30.13	4	30.30	30.20	-2	5,171	-0.04%
2024/05/15	28	30.01	30	30.03	29.95	-2	5,148	-0.04%
2024/05/14	0	0.00	25	30.40	30.25	-25	5,068	-0.49%
2024/05/13	1	28.50	1	28.65	28.65	0	4,874	0.00%
2024/05/10	1	28.10	2	28.05	28.10	-1	4,880	-0.02%
2024/05/09	1	28.15	0	0.00	28.10	1	4,836	0.02%
2024/05/08	13	28.49	0	28.65	28.55	13	4,830	0.27%
2024/05/07	4	28.39	2	28.48	28.70	2	4,811	0.04%
2024/05/06	0	0.00	1	29.00	28.95	-1	4,744	-0.02%
2024/05/03	3	29.00	3	29.27	28.75	0	4,735	0.00%
2024/05/02	10	29.07	5	28.85	28.60	5	4,680	0.11%
2024/04/30	3	30.00	14	30.46	31.05	-11	4,427	-0.25%
2024/04/29	0	0.00	1	28.50	28.60	-1	4,130	-0.02%
2024/04/26	1	27.95	2	27.73	27.70	-1	4,191	-0.02%
2024/04/24	0	0.00	4	28.16	28.30	-4	4,282	-0.09%
2024/04/23	0	0.00	1	27.55	27.45	-1	4,394	-0.02%
2024/04/22	4	26.91	2	26.90	26.75	2	4,619	0.04%
2024/04/19	4	27.45	6	27.88	27.60	-2	4,610	-0.04%
2024/04/18	10	29.61	1	29.35	29.35	9	4,521	0.20%
2024/04/17	13	29.31	6	29.80	28.90	7	4,380	0.16%
2024/04/16	2	28.28	8	29.13	29.30	-6	4,031	-0.15%
2024/04/15	1	27.65	0	28.00	27.80	1	3,762	0.03%
2024/04/12	0	0.00	2	28.48	28.30	-2	3,692	-0.05%
2024/04/09	1	27.90	0	0.00	27.90	1	3,676	0.03%
2024/04/08	3	27.78	0	0.00	27.70	3	3,693	0.08%
2024/04/03	1	27.90	1	28.10	27.95	0	3,706	0.00%
2024/04/02	6	27.98	0	0.00	28.00	6	3,719	0.16%
2024/04/01	0	0.00	1	28.50	28.40	-1	3,742	-0.03%
2024/03/29	0	0.00	5	28.10	28.10	-5	3,800	-0.13%
2024/03/26	2	28.50	0	0.00	28.30	2	3,833	0.05%
2024/03/25	0	29.05	1	29.35	29.15	-1	3,806	-0.03%
2024/03/22	1	28.60	1	28.70	28.80	0	3,777	0.00%
2024/03/21	1	28.60	39	28.63	28.90	-38	3,835	-0.99%
2024/03/20	3	28.50	0	0.00	28.50	3	4,000	0.07%
2024/03/19	1	28.80	0	0.00	28.75	1	4,104	0.02%
2024/03/15	13	28.92	0	0.00	28.80	13	4,224	0.31%
2024/03/14	2	29.33	0	0.00	29.30	2	4,331	0.05%
2024/03/13	4	30.40	13	30.71	30.20	-9	4,480	-0.20%
2024/03/08	2	31.30	7	30.94	31.20	-5	4,753	-0.11%
2024/03/07	1	32.15	1	31.95	31.50	0	4,828	0.00%
2024/03/06	1	32.00	0	0.00	32.00	1	4,921	0.02%
2024/03/01	0	0.00	4	32.70	32.60	-4	5,889	-0.07%
2024/02/29	2	32.85	1	33.10	33.10	1	6,068	0.02%
2024/02/26	0	0.00	5	33.05	33.50	-5	6,529	-0.08%
2024/02/23	1	33.50	2	33.30	33.15	-1	6,921	-0.01%
2024/02/22	0	0.00	5	33.32	33.40	-5	7,308	-0.07%
2024/02/21	2	33.43	2	33.73	33.30	0	7,988	0.00%
2024/02/20	2	33.88	1	33.80	33.40	1	8,652	0.01%
2024/02/16	3	32.40	1	32.90	32.80	2	8,759	0.02%
2024/02/05	0	0.00	4	31.01	30.95	-4	8,754	-0.05%
2024/02/02	1	32.45	0	0.00	31.70	1	8,750	0.01%
2024/01/31	1	32.45	0	0.00	32.30	1	8,902	0.01%
2024/01/30	5	32.60	0	0.00	32.20	5	9,526	0.05%
2024/01/29	1	32.30	1	31.95	32.65	0	9,790	0.00%
2024/01/26	2	32.08	0	0.00	32.05	2	9,797	0.02%
2024/01/25	2	32.70	0	0.00	32.60	2	9,790	0.02%
2024/01/24	1	33.45	0	0.00	33.30	1	9,809	0.01%
2024/01/23	0	0.00	1	34.05	33.80	-1	9,892	-0.01%
2024/01/22	0	0.00	3	33.88	34.30	-3	9,875	-0.03%
2024/01/18	4	32.34	1	32.40	32.40	3	10,046	0.03%
2024/01/17	1	33.05	3	33.10	33.20	-2	10,531	-0.02%
2024/01/16	53	33.76	4.2	33.98	33.45	48.8	10,607	0.46%
2024/01/15	0	0.00	6	32.53	32.70	-6	10,773	-0.06%
2024/01/12	4	31.70	0	0.00	31.50	4	10,860	0.04%
2024/01/10	3	32.15	0	0.00	32.15	3	11,077	0.03%
2024/01/08	1	32.90	0	0.00	32.75	1	11,219	0.01%
2024/01/05	8	33.13	7	33.20	33.00	1	11,247	0.01%
2024/01/02	3	34.35	0	0.00	33.75	3	11,308	0.03%
2023/12/29	1	33.90	1	34.35	34.35	0	11,330	0.00%
2023/12/28	0	0.00	1	34.10	34.00	-1	11,328	-0.01%
2023/12/27	1	34.35	2	34.40	34.10	-1	11,364	-0.01%
2023/12/26	6	34.21	0	0.00	34.10	6	11,341	0.05%
2023/12/22	0	0.00	1	33.60	33.60	-1	11,316	-0.01%
2023/12/18	9	34.24	6	34.05	34.05	3	11,374	0.03%
2023/12/15	2	35.05	0	0.00	34.85	2	11,431	0.02%
2023/12/13	0	0.00	11	36.18	36.30	-11	11,296	-0.10%
2023/12/08	5	36.85	4	36.50	36.40	1	11,300	0.01%
2023/12/06	3	35.88	2	36.03	36.10	1	11,165	0.01%
2023/12/05	1	34.55	0	0.00	34.80	1	11,140	0.01%
2023/12/04	1	35.40	6	35.51	35.05	-5	11,398	-0.04%
2023/12/01	1	36.45	0	0.00	35.75	1	12,165	0.01%
2023/11/30	2	36.40	12	35.86	36.15	-10	12,722	-0.08%
2023/11/29	36	36.43	50	37.19	36.40	-14	12,666	-0.11%
2023/11/28	7	36.03	18	36.98	36.50	-11	12,273	-0.09%
2023/11/27	3	36.25	6	36.06	35.65	-3	12,262	-0.02%
2023/11/24	0	0.00	35	36.17	35.55	-35	12,347	-0.28%
2023/11/22	43	36.16	40	36.22	36.05	3	12,036	0.02%
2023/11/21	76	35.08	57	35.49	35.40	19	11,773	0.16%
2023/11/20	35	35.90	37.1	35.63	35.65	-2.1	11,498	-0.02%
2023/11/17	105	34.32	45	34.46	34.50	60	10,918	0.55%	大買/
2023/11/16	0	0.00	12	32.53	32.60	-12	10,420	-0.12%
2023/11/15	3	32.02	1	32.10	31.60	2	10,384	0.02%
2023/11/14	0	0.00	1	31.70	31.50	-1	10,460	-0.01%
2023/11/13	4	31.48	0	0.00	31.40	4	10,882	0.04%
2023/11/09	1	31.60	0	0.00	31.85	1	10,960	0.01%
2023/11/08	6	32.66	0	0.00	32.15	6	11,004	0.05%
2023/11/07	15	33.17	23	32.90	33.05	-8	10,987	-0.07%
2023/11/06	0	0.00	14	32.28	32.55	-14	10,393	-0.13%
2023/11/03	0	0.00	1	30.40	29.95	-1	10,160	-0.01%
2023/11/02	1	30.10	0	0.00	30.05	1	10,209	0.01%
2023/11/01	4	29.70	0	0.00	29.65	4	10,325	0.04%
2023/10/31	7	31.74	2	30.78	30.10	5	10,358	0.05%
2023/10/30	5	31.83	0	0.00	31.65	5	10,363	0.05%
2023/10/27	0	0.00	1	31.75	31.60	-1	10,633	-0.01%
2023/10/26	4	32.59	6	32.45	32.10	-2	10,757	-0.02%
2023/10/25	4	32.95	3.2	33.13	32.50	0.8	10,642	0.01%
2023/10/24	0	0.00	1.2	31.38	31.45	-1.2	10,226	-0.01%
2023/10/23	7	32.49	27	31.79	31.80	-20	10,124	-0.20%
2023/10/20	0	0.00	3	32.03	32.05	-3	9,862	-0.03%
2023/10/19	1	31.40	1	31.60	31.70	0	9,752	0.00%
2023/10/18	27	31.99	3	31.75	31.45	24	9,680	0.25%
2023/10/17	3	31.73	8	31.48	31.15	-5	9,459	-0.05%
2023/10/13	0	0.00	4	30.33	30.30	-4	9,490	-0.04%
2023/10/12	5.1	30.66	6	30.62	30.60	-0.9	9,693	-0.01%
2023/10/11	0	0.00	4	29.75	29.75	-4	9,725	-0.04%
2023/10/06	0	0.00	2	30.30	30.20	-2	9,759	-0.02%
2023/10/05	2.1	30.15	5	30.22	29.95	-2.9	9,883	-0.03%
2023/10/04	0	29.45	0	0.00	29.55	0	9,867	0.00%
2023/10/03	0	0.00	8	30.04	29.85	-8	9,889	-0.08%
2023/09/28	8	29.20	0	0.00	29.05	8	9,969	0.08%
2023/09/27	0	0.00	1	29.05	29.15	-1	9,955	-0.01%
2023/09/26	4	29.58	0	0.00	29.20	4	10,014	0.04%
2023/09/25	2	29.70	0	0.00	29.65	2	10,053	0.02%
2023/09/22	2	29.80	0	0.00	29.85	2	10,036	0.02%
2023/09/21	6	29.63	1	29.45	29.55	5	10,024	0.05%
2023/09/20	10	30.47	32	30.70	30.35	-22	9,971	-0.22%
2023/09/19	2	31.60	1	32.20	31.30	1	9,890	0.01%
2023/09/18	1	32.55	8	32.51	32.40	-7	9,808	-0.07%
2023/09/14	7	32.46	3	32.60	32.35	4	9,797	0.04%
2023/09/13	1	31.90	1	32.20	31.70	0	9,827	0.00%
2023/09/12	2	31.85	2	31.90	31.80	0	10,153	0.00%
2023/09/11	6	31.65	3	32.05	32.05	3	10,958	0.03%
2023/09/08	2.1	32.00	0	0.00	32.10	2.1	10,958	0.02%
2023/09/07	1.1	32.91	0	32.60	32.50	1.1	10,923	0.01%
2023/09/06	83	33.57	27	33.87	33.05	56	10,635	0.53%
2023/09/05	9	33.73	81.2	34.16	35.10	-72.2	9,827	-0.73%
2023/09/04	1.1	31.26	5	31.83	31.95	-3.9	9,305	-0.04%
2023/09/01	3	31.28	1	31.60	31.25	2	9,424	0.02%
2023/08/31	7	31.79	9	32.12	32.25	-2	9,306	-0.02%
2023/08/30	12	31.35	20	31.90	31.95	-8	8,982	-0.09%
2023/08/29	2	30.60	1	30.50	30.65	1	8,706	0.01%
2023/08/28	5	31.49	3	31.37	31.05	2	8,644	0.02%
2023/08/25	2	31.55	3	31.68	31.55	-1	8,508	-0.01%
2023/08/24	0	0.00	4	31.03	31.10	-4	8,399	-0.05%
2023/08/23	3	30.67	6	31.08	31.20	-3	8,243	-0.04%
2023/08/22	12	30.78	9	31.38	30.35	3	8,073	0.04%
2023/08/21	2	31.08	0	0.00	31.05	2	7,785	0.03%
2023/08/18	3	30.87	6	31.03	30.25	-3	7,662	-0.04%
2023/08/17	5	31.13	9	31.04	31.10	-4	7,479	-0.05%
2023/08/16	1	29.55	5	29.68	29.90	-4	7,025	-0.06%
2023/08/14	8	28.97	3	28.77	28.80	5	6,873	0.07%
2023/08/11	2	29.65	4	29.90	30.15	-2	6,759	-0.03%
2023/08/10	4	29.26	0	0.00	28.95	4	6,652	0.06%
2023/08/09	2	30.10	0	0.00	30.05	2	6,581	0.03%
2023/08/08	0	0.00	1	29.75	29.85	-1	6,524	-0.02%
2023/08/07	5	30.50	3	30.48	30.70	2	6,442	0.03%
2023/08/04	1	29.60	9.1	30.27	30.25	-8.1	6,298	-0.13%
2023/08/02	1	29.70	2	28.85	29.00	-1	6,204	-0.02%
2023/08/01	12	31.02	12	31.75	30.05	0	6,084	0.00%
2023/07/31	14	30.65	8	30.58	30.75	6	5,752	0.10%
2023/07/28	4	29.43	2	29.55	29.50	2	5,499	0.04%
2023/07/27	1	30.70	8	30.46	30.40	-7	5,410	-0.13%
2023/07/26	5	30.10	10	29.83	29.75	-5	5,267	-0.09%
2023/07/25	5	29.42	8	29.73	29.95	-3	5,141	-0.06%
2023/07/24	1	28.25	0	0.00	28.00	1	4,986	0.02%
2023/07/21	0	0.00	2	28.60	28.60	-2	4,958	-0.04%
2023/07/20	6	28.51	5	28.90	28.80	1	4,955	0.02%
2023/07/19	2	28.70	3	28.97	28.30	-1	4,929	-0.02%
2023/07/18	7	28.97	1	28.85	28.85	6	4,886	0.12%
2023/07/17	11	30.22	8	30.66	30.65	3	4,704	0.06%
2023/07/14	4	29.55	12	29.83	29.65	-8	4,481	-0.18%
2023/07/13	1	29.50	0	0.00	29.00	1	4,462	0.02%
2023/07/12	10	29.65	21	29.75	29.20	-11	4,399	-0.25%
2023/07/11	3	28.40	0	0.00	28.80	3	4,250	0.07%
2023/07/10	6	28.88	0	0.00	28.55	6	4,230	0.14%
2023/07/07	2	28.75	0	0.00	28.75	2	4,200	0.05%
2023/07/05	0	0.00	1	29.50	29.30	-1	4,048	-0.02%
2023/07/04	2	29.95	0	0.00	29.90	2	4,014	0.05%
2023/07/03	0	0.00	1	29.50	29.50	-1	3,942	-0.03%
2023/06/29	1	28.50	2	29.00	28.75	-1	3,916	-0.03%
2023/06/27	0	0.00	29	28.59	28.45	-29	3,869	-0.75%
2023/06/26	1	29.60	3	29.33	29.40	-2	3,808	-0.05%
2023/06/21	0	0.00	1	29.90	29.90	-1	3,773	-0.03%
2023/06/20	8	30.38	2	30.50	30.35	6	3,716	0.16%
2023/06/19	1	29.60	0	0.00	30.75	1	3,633	0.03%
2023/06/16	34	30.87	21	30.26	29.95	13	3,467	0.37%
2023/06/15	48	30.98	26	31.08	31.40	22	3,062	0.72%
2023/06/14	0	0.00	9	29.19	29.55	-9	2,171	-0.41%
2023/06/13	5	26.90	3	27.05	26.90	2	2,045	0.10%
2023/06/09	6	26.73	0	0.00	26.70	6	1,936	0.31%
2023/06/08	7	27.05	16	27.03	26.85	-9	1,884	-0.48%
2023/06/07	6	26.30	14	26.63	26.60	-8	1,738	-0.46%
2023/06/05	0	0.00	12	25.38	25.30	-12	1,536	-0.78%
2023/06/02	0	0.00	1	25.25	25.25	-1	1,530	-0.07%
2023/06/01	0	0.00	1	25.15	25.15	-1	1,529	-0.07%
2023/05/31	2	25.35	0	0.00	25.25	2	1,539	0.13%
2023/05/30	8	25.52	4	25.34	25.35	4	1,523	0.26%
2023/05/29	0	0.00	2	24.85	24.90	-2	1,470	-0.14%
2023/05/25	0	0.00	2	24.35	24.45	-2	1,556	-0.13%
2023/05/22	1	23.80	0	0.00	24.20	1	1,681	0.06%
2023/05/19	2	23.65	0	0.00	23.70	2	1,701	0.12%
2023/05/03	0	0.00	1	23.75	23.80	-1	2,422	-0.04%
2023/04/26	0	0.00	5	23.30	23.40	-5	2,448	-0.20%
2023/04/25	10	23.69	5	23.70	23.50	5	2,443	0.20%
2023/04/24	2	24.25	0	0.00	24.25	2	2,416	0.08%
2023/04/21	1	24.55	0	0.00	24.30	1	2,410	0.04%
2023/04/20	1	24.85	0	0.00	24.85	1	2,401	0.04%
2023/04/19	0	0.00	2	25.53	25.30	-2	2,431	-0.08%
2023/04/18	1	25.85	4	25.95	25.60	-3	2,415	-0.12%
2023/04/17	2	25.18	0	0.00	25.40	2	2,323	0.09%
2023/04/14	2	25.05	0	0.00	25.15	2	2,311	0.09%
2023/04/11	3	25.23	0	0.00	25.20	3	2,262	0.13%
2023/04/06	1	24.70	0	0.00	24.70	1	2,250	0.04%
2023/03/30	3	25.20	0	0.00	25.05	3	2,231	0.13%
2023/03/29	1	24.50	2	24.15	24.20	-1	2,172	-0.05%
2023/03/24	3	25.15	1	25.00	25.05	2	2,162	0.09%
2023/03/23	3	24.87	0	0.00	25.00	3	2,152	0.14%
2023/03/22	0	0.00	2	25.15	24.90	-2	2,147	-0.09%
2023/03/21	0	0.00	2	25.30	25.25	-2	2,122	-0.09%
2023/03/15	0	0.00	4	25.69	25.70	-4	2,140	-0.19%
2023/03/13	0	0.00	2	25.15	25.30	-2	2,246	-0.09%
2023/03/09	2	26.50	0	0.00	26.20	2	2,258	0.09%
2023/03/08	6	26.60	0	0.00	26.50	6	2,247	0.27%
2023/03/07	6	26.19	0	0.00	26.20	6	2,214	0.27%
2023/03/06	0	0.00	4	26.20	26.15	-4	2,209	-0.18%
2023/03/02	0	26.00	0	0.00	25.80	0	2,248	0.00%
2023/03/01	0	0.00	2	25.80	25.80	-2	2,243	-0.09%
2023/02/24	2	26.90	0	0.00	26.10	2	2,231	0.09%
2023/02/23	4	26.80	1	26.60	26.35	3	2,185	0.14%
2023/02/22	2	25.60	8	25.70	25.90	-6	2,141	-0.28%
2023/02/20	2	26.78	2	26.80	26.50	0	2,140	0.00%
2023/02/17	0	0.00	1	26.00	26.20	-1	2,082	-0.05%
2023/02/13	0	25.95	1	25.35	25.60	-1	2,120	-0.05%
2023/02/10	5	25.58	6	25.92	25.60	-1	2,136	-0.05%
2023/02/09	3	26.42	30	26.27	26.25	-27	2,069	-1.30%
2023/02/08	29	26.28	3	25.27	26.55	26	1,913	1.36%
2023/02/07	0	0.00	0	24.95	25.00	0	1,655	0.00%
2023/02/06	2	24.90	10	25.20	24.85	-8	1,661	-0.48%
2023/02/03	1	25.00	3	25.00	24.95	-2	1,652	-0.12%
2023/02/02	2	24.80	4	24.84	24.70	-2	1,596	-0.13%
2023/01/31	1	23.65	2	23.60	23.80	-1	1,562	-0.06%
2023/01/17	2	22.50	0	0.00	22.80	2	1,553	0.13%
2023/01/12	0	23.15	2	23.00	23.00	-2	1,572	-0.13%
2023/01/10	0	0.00	5	23.10	23.25	-5	1,621	-0.31%
2023/01/09	1	23.70	2	23.70	23.25	-1	1,651	-0.06%
2023/01/06	0	0.00	0	23.50	23.15	0	1,654	0.00%
2023/01/05	0	22.95	0	23.95	22.70	0	1,704	0.00%
2023/01/04	0	22.80	0	0.00	22.70	0	1,723	0.00%
2022/12/28	0	22.61	0	23.75	22.40	0	1,886	0.00%
2022/12/27	5	22.95	0	0.00	22.90	5	1,910	0.26%
2022/12/26	2	22.60	0	0.00	22.65	2	1,920	0.10%
2022/12/23	3	22.60	0	22.85	22.85	3	1,934	0.16%
2022/12/22	0	0.00	0	23.30	23.05	0	1,955	0.00%
2022/12/20	5	23.52	0	0.00	23.00	5	2,032	0.25%
2022/12/16	5	24.39	0	0.00	24.15	5	2,121	0.24%
2022/12/15	10	24.85	0	0.00	24.80	10	2,147	0.47%
2022/12/14	0	0.00	0.1	24.85	24.90	-0.1	2,190	0.00%
2022/12/07	12	24.73	0	0.00	24.20	12	2,690	0.45%
2022/12/06	0	0.00	1	24.75	24.60	-1	2,733	-0.04%
2022/12/05	4	25.99	1	25.70	25.50	3	2,702	0.11%
2022/12/02	9	25.38	0	0.00	25.55	9	2,631	0.34%
2022/11/29	0	0.00	1	24.30	24.55	-1	2,664	-0.04%
2022/11/28	1	24.40	1	24.35	24.55	0	2,673	0.00%
2022/11/25	1	24.85	1	25.05	24.55	0	2,679	0.00%
2022/11/24	2	24.95	1	25.25	25.05	1	2,680	0.04%
2022/11/23	0	0.00	1	24.35	24.40	-1	2,634	-0.04%
2022/11/18	0	24.77	0	0.00	24.20	0	2,777	0.00%
2022/11/16	0	24.65	0	0.00	24.75	0	2,778	0.00%
2022/11/14	0	0.00	4	24.20	24.20	-4	2,762	-0.14%
2022/11/09	0	0.00	1	24.35	24.35	-1	2,768	-0.04%
2022/11/08	1	24.15	4	23.93	23.70	-3	2,920	-0.10%
2022/11/04	0	23.50	0	0.00	23.50	0	2,976	0.00%
2022/11/03	0	0.00	1	23.20	23.20	-1	2,969	-0.03%
2022/11/02	1	23.15	0	0.00	23.15	1	2,981	0.03%
2022/10/25	0	22.15	0	0.00	22.00	0	3,033	0.00%
2022/10/21	0	22.10	1	22.10	21.80	-1	3,071	-0.03%
2022/10/20	1	22.30	0	0.00	22.35	1	3,111	0.03%
2022/10/19	0	0.00	1	22.40	22.40	-1	3,146	-0.03%
2022/10/18	1	22.70	1	22.50	22.65	0	3,160	0.00%
2022/10/17	1	21.55	0	0.00	22.70	1	3,291	0.03%
2022/10/14	0	0.00	11	21.94	22.35	-11	3,456	-0.32%
2022/10/13	0	0.00	1	21.90	20.35	-1	3,744	-0.03%
2022/10/12	1	22.40	1	22.40	22.15	0	3,737	0.00%
2022/10/11	4	22.53	0	0.00	22.30	4	3,761	0.11%
2022/10/07	2	23.90	0	0.00	23.90	2	3,875	0.05%
2022/10/06	3	24.15	16	24.00	24.10	-13	3,973	-0.33%
2022/10/05	6	23.90	8	23.73	23.60	-2	4,005	-0.05%
2022/10/04	1	23.30	1	23.15	23.60	0	4,093	0.00%
2022/09/29	0	0.00	2	22.30	22.35	-2	4,173	-0.05%
2022/09/26	7	22.71	1	22.55	22.60	6	4,227	0.14%
2022/09/22	1	24.45	0	0.00	24.30	1	4,483	0.02%
2022/09/20	1	25.25	0	0.00	25.25	1	4,480	0.02%
2022/09/19	28	25.98	27	25.71	25.85	1	4,444	0.02%
2022/09/16	5	26.73	8	26.80	26.75	-3	4,354	-0.07%
2022/09/15	2	24.85	0	0.00	25.15	2	4,087	0.05%
2022/09/14	0	0.00	2	24.75	24.80	-2	4,113	-0.05%
2022/09/13	2	25.65	1	25.25	25.25	1	4,128	0.02%
2022/09/08	1	24.30	0	0.00	24.85	1	4,220	0.02%
2022/09/07	2	24.35	1	24.45	24.30	1	4,276	0.02%
2022/09/06	3	24.70	0	0.00	24.30	3	4,314	0.07%
2022/09/05	1.1	25.27	1	25.95	25.25	0.1	4,328	0.00%
2022/09/02	1	25.95	1	26.15	25.95	0	4,416	0.00%
2022/08/31	0	0.00	1	26.35	26.35	-1	4,522	-0.02%
2022/08/29	2	26.05	0	0.00	26.05	2	4,584	0.04%
2022/08/26	3	27.10	0	0.00	26.90	3	4,604	0.07%
2022/08/25	5	26.65	8	26.88	26.95	-3	4,627	-0.06%
2022/08/24	2	26.10	1	26.10	26.15	1	4,615	0.02%
2022/08/23	2	25.90	0	0.00	26.10	2	4,726	0.04%
2022/08/22	2	26.30	0	0.00	26.30	2	4,794	0.04%
2022/08/19	2	26.80	0	0.00	26.75	2	4,801	0.04%
2022/08/18	9	26.08	7	26.00	26.55	2	4,807	0.04%
2022/08/16	0	0.00	12	26.57	26.35	-12	4,838	-0.25%
2022/08/15	5	26.18	8	25.83	26.60	-3	4,858	-0.06%
2022/08/12	4	28.05	1	27.50	28.10	3	4,734	0.06%
2022/08/11	3	27.35	1	28.00	27.30	2	4,772	0.04%
2022/08/10	1	27.95	1	27.90	27.80	0	4,783	0.00%
2022/08/09	1	28.10	0	0.00	28.10	1	4,838	0.02%
2022/08/02	0	0.00	1	28.25	28.30	-1	5,227	-0.02%
2022/08/01	1	28.85	1	28.85	28.85	0	5,249	0.00%
2022/07/29	1	29.10	1	29.05	28.95	0	5,277	0.00%
2022/07/28	1	28.85	0	0.00	28.85	1	5,430	0.02%
2022/07/27	1	29.10	0	0.00	29.30	1	5,404	0.02%
2022/07/26	3	28.87	1	28.95	28.75	2	5,373	0.04%
2022/07/25	4	29.40	0	0.00	29.45	4	5,371	0.07%
2022/07/22	34	30.09	35	30.13	29.90	-1	5,370	-0.02%
2022/07/21	9	29.48	8	29.88	30.10	1	5,286	0.02%
2022/07/20	4	29.84	4	29.86	29.10	0	5,115	0.00%
2022/07/19	4	27.90	6	27.73	27.95	-2	4,844	-0.04%
2022/07/18	1	27.50	1	27.50	27.50	0	4,858	0.00%
2022/07/15	0	0.00	3	27.07	26.95	-3	5,025	-0.06%
2022/07/14	7	25.66	5	25.87	25.85	2	4,955	0.04%
2022/07/13	1	28.05	7	27.93	27.70	-6	4,869	-0.12%
2022/07/12	2	26.75	0	0.00	26.50	2	4,808	0.04%
2022/07/11	1	28.50	0	0.00	28.50	1	4,780	0.02%
2022/07/07	1	28.10	0	0.00	28.10	1	4,809	0.02%
2022/07/06	0	0.00	2	29.05	27.70	-2	4,808	-0.04%
2022/07/01	7	29.04	13	29.03	28.55	-6	4,815	-0.12%
2022/06/30	14	31.05	10	31.08	30.85	4	4,766	0.08%
2022/06/29	2	30.10	0	0.00	30.45	2	4,671	0.04%
2022/06/27	0	0.00	2	30.75	30.85	-2	5,167	-0.04%
2022/06/24	1	29.60	0	0.00	29.60	1	5,170	0.02%
2022/06/23	1.2	29.62	0	0.00	29.35	1.2	5,156	0.02%
2022/06/22	2	29.80	0	0.00	29.75	2	5,153	0.04%
2022/06/21	1	31.10	0	0.00	31.10	1	5,227	0.02%
2022/06/20	3.3	30.36	4	29.76	29.65	-0.7	5,299	-0.01%
2022/06/17	9.2	31.44	0	0.00	31.60	9.2	5,223	0.18%
2022/06/16	8	32.60	0	0.00	32.20	8	5,176	0.15%
2022/06/15	3	33.18	2	33.35	33.25	1	5,162	0.02%
2022/06/14	4	32.75	0	0.00	33.35	4	5,151	0.08%
2022/06/13	24	33.62	9	33.91	33.40	15	5,148	0.29%
2022/06/10	5	35.64	0	0.00	35.40	5	5,061	0.10%
2022/06/09	6	36.57	0	0.00	36.40	6	4,991	0.12%
2022/06/08	1	36.55	2	36.73	36.75	-1	4,992	-0.02%
2022/06/02	1	36.85	3	36.83	36.80	-2	5,005	-0.04%
2022/06/01	3	36.65	2	36.85	36.65	1	4,991	0.02%
2022/05/31	15	36.75	12	36.90	37.00	3	4,946	0.06%
2022/05/30	1	36.35	4	36.43	36.45	-3	4,853	-0.06%
2022/05/26	0	0.00	2	35.68	35.45	-2	4,831	-0.04%
2022/05/24	2	35.25	10	35.46	35.25	-8	4,852	-0.16%
2022/05/23	1	36.35	2	36.43	35.90	-1	4,833	-0.02%
2022/05/20	1	35.95	1	36.05	35.95	0	4,843	0.00%
2022/05/19	1	35.30	15	35.64	36.20	-14	4,810	-0.29%
2022/05/18	0	0.00	1	36.40	35.75	-1	4,755	-0.02%
2022/05/17	2	35.88	2	35.75	35.80	0	4,717	0.00%
2022/05/16	4	35.79	0	0.00	35.20	4	4,763	0.08%
2022/05/13	11	35.10	21	35.02	35.10	-10	4,721	-0.21%
2022/05/12	2	33.95	1	34.75	33.60	1	4,620	0.02%
2022/05/11	0	0.00	1	34.85	34.60	-1	4,586	-0.02%
2022/05/10	1	32.50	4	33.69	34.15	-3	4,553	-0.07%
2022/05/09	7	34.15	0	0.00	33.50	7	4,581	0.15%
2022/05/06	2	34.30	2	34.90	34.90	0	4,585	0.00%
2022/05/05	3	35.73	16	35.41	35.30	-13	4,605	-0.28%
2022/05/04	0	0.00	1	33.95	34.10	-1	4,478	-0.02%
2022/04/29	2	33.40	0	0.00	33.15	2	4,559	0.04%
2022/04/28	3	33.60	11	33.35	33.05	-8	4,585	-0.17%
2022/04/27	10	33.13	1	32.95	33.00	9	4,581	0.20%
2022/04/26	0	0.00	2	34.00	33.85	-2	4,542	-0.04%
2022/04/25	13	34.05	1	34.20	34.00	12	4,552	0.26%
2022/04/22	5	35.84	2	36.05	35.75	3	4,546	0.07%
2022/04/21	15	36.66	4	36.63	36.70	11	4,585	0.24%
2022/04/20	0	0.00	6	35.89	35.90	-6	4,424	-0.14%
2022/04/19	0	0.00	8	34.79	34.65	-8	4,419	-0.18%
2022/04/18	5	34.00	0	0.00	33.95	5	4,543	0.11%
2022/04/15	7	35.39	1	35.40	34.95	6	4,592	0.13%
2022/04/14	7	35.23	1	35.40	35.40	6	4,677	0.13%
2022/04/13	1	34.10	5	34.81	34.95	-4	4,706	-0.08%
2022/04/12	9	33.52	6	33.80	33.50	3	5,002	0.06%
2022/04/11	3	34.02	7	34.56	34.00	-4	5,567	-0.07%
2022/04/08	1	35.10	2	35.25	35.40	-1	5,551	-0.02%
2022/04/07	10	35.38	3	35.52	34.90	7	5,572	0.13%
2022/04/06	5	37.12	1	37.50	36.80	4	5,606	0.07%
2022/04/01	12	37.15	11	37.27	37.30	1	5,591	0.02%
2022/03/31	0	0.00	6	37.40	36.85	-6	5,538	-0.11%
2022/03/30	9	37.33	14	37.34	36.50	-5	5,398	-0.09%
2022/03/29	0	0.00	4	35.18	34.95	-4	5,066	-0.08%
2022/03/28	3	34.08	0	0.00	34.35	3	5,102	0.06%
2022/03/25	2	35.00	34	35.04	34.55	-32	5,198	-0.62%
2022/03/24	8	35.84	5	35.30	35.40	3	5,192	0.06%
2022/03/23	5	35.15	11	35.35	35.85	-6	5,141	-0.12%
2022/03/22	0	0.00	1	34.55	34.45	-1	5,173	-0.02%
2022/03/21	6	34.40	0	0.00	34.35	6	5,248	0.11%
2022/03/18	0	0.00	9	34.05	34.50	-9	5,348	-0.17%
2022/03/17	0	33.85	3	33.28	33.65	-3	5,419	-0.06%
2022/03/16	1.3	32.34	10	31.82	32.00	-8.8	5,540	-0.16%
2022/03/15	10	32.62	0	0.00	32.25	10	5,678	0.18%
2022/03/10	4	33.49	5	33.65	33.55	-1	6,021	-0.02%
2022/03/09	3	32.50	13	32.24	32.60	-10	6,205	-0.16%
2022/03/08	3.3	32.64	0	0.00	31.90	3.3	6,357	0.05%
2022/03/07	3	33.67	0	0.00	33.20	3	6,523	0.05%
2022/03/04	2	35.00	1	35.00	34.90	1	6,723	0.01%
2022/03/03	9	35.79	8	35.53	35.45	1	6,889	0.01%
2022/03/02	0	0.00	8	35.48	35.65	-8	7,050	-0.11%
2022/03/01	0	0.00	4	34.64	34.70	-4	7,240	-0.06%
2022/02/25	1	33.40	0	0.00	33.80	1	7,377	0.01%
2022/02/24	27	34.01	0	0.00	33.50	27	7,578	0.36%
2022/02/23	0	0.00	2	34.73	34.65	-2	7,656	-0.03%
2022/02/22	7	34.91	0	0.00	34.45	7	7,912	0.09%
2022/02/21	1	35.40	0	0.00	35.40	1	8,381	0.01%
2022/02/18	2	35.78	0	0.00	35.80	2	9,702	0.02%
2022/02/17	2	35.95	2	36.55	35.95	0	10,065	0.00%
2022/02/16	7	36.29	3	36.30	36.30	4	10,956	0.04%
2022/02/15	0	0.00	6	36.34	36.25	-6	11,511	-0.05%
2022/02/14	6	35.00	0	0.00	34.90	6	11,760	0.05%
2022/02/11	2	36.00	2	36.30	36.10	0	11,941	0.00%
2022/02/10	3	36.52	1	36.25	36.40	2	12,319	0.02%
2022/02/09	0	0.00	3	36.32	36.70	-3	12,438	-0.02%
2022/02/08	1	35.75	0	0.00	35.80	1	12,686	0.01%
2022/02/07	0	0.00	3	35.15	35.75	-3	13,044	-0.02%
2022/01/25	3	34.40	0	0.00	33.70	3	15,412	0.02%
2022/01/21	3	35.20	0	0.00	35.00	3	16,155	0.02%
2022/01/20	0	0.00	7	36.10	36.10	-7	16,284	-0.04%
2022/01/19	0	0.00	1	36.40	36.10	-1	16,426	-0.01%
2022/01/18	1	36.80	0	0.00	36.50	1	16,785	0.01%
2022/01/17	0	0.00	3	36.40	36.90	-3	17,040	-0.02%
2022/01/14	2	35.00	0	0.00	35.50	2	17,516	0.01%
2022/01/13	3	36.20	1	36.05	36.05	2	17,827	0.01%
2022/01/12	2	36.45	2	36.40	36.30	0	17,937	0.00%
2022/01/11	5	36.81	4	36.96	36.35	1	18,098	0.01%
2022/01/10	7	37.19	2	37.25	37.05	5	18,078	0.03%
2022/01/07	7	37.99	2	37.70	37.45	5	18,091	0.03%
2022/01/06	3	38.55	6	39.00	39.10	-3	17,986	-0.02%
2022/01/05	10	39.60	8	39.79	39.20	2	17,999	0.01%
2022/01/04	49	40.17	41	40.25	41.30	8	17,754	0.05%
2022/01/03	2	38.60	1	38.60	38.60	1	17,259	0.01%
2021/12/30	2	38.85	3	38.85	38.85	-1	17,319	-0.01%
2021/12/29	7	39.04	19	39.21	39.00	-12	17,393	-0.07%
2021/12/28	0	0.00	5	39.00	39.00	-5	17,464	-0.03%
2021/12/27	4	38.59	20	38.73	38.85	-16	17,587	-0.09%
2021/12/24	23	38.63	1	38.90	38.45	22	17,767	0.12%
2021/12/23	4	38.76	2	39.03	38.75	2	17,803	0.01%
2021/12/22	0	0.00	1	39.10	38.80	-1	17,907	-0.01%
2021/12/21	9	39.11	30	38.96	38.80	-21	18,165	-0.12%
2021/12/20	5	38.28	1	38.70	38.30	4	18,233	0.02%
2021/12/17	22	38.35	2	38.48	38.35	20	18,282	0.11%
2021/12/16	3	39.37	9	39.32	39.25	-6	18,301	-0.03%
2021/12/15	29	38.81	18	38.75	38.90	11	18,308	0.06%
2021/12/14	10	38.21	3	38.33	38.05	7	18,310	0.04%
2021/12/13	5	38.59	26	38.77	38.55	-21	18,304	-0.11%
2021/12/10	18	39.38	5	39.44	39.20	13	18,346	0.07%
2021/12/09	1	41.05	46	41.29	40.40	-45	18,419	-0.24%
2021/12/08	2	40.60	35	41.09	40.60	-33	18,360	-0.18%
2021/12/07	13	40.55	15	41.42	40.65	-2	18,450	-0.01%
2021/12/06	26	40.58	1	40.85	40.80	25	18,441	0.14%
2021/12/03	5	41.32	25	41.34	41.25	-20	18,607	-0.11%
2021/12/02	8	40.58	11	41.49	40.30	-3	18,681	-0.02%
2021/12/01	7	41.01	21	40.62	41.40	-14	18,887	-0.07%
2021/11/30	17	39.70	24	40.46	41.60	-7	19,204	-0.04%
2021/11/29	14	37.46	11	38.21	38.90	3	20,669	0.01%
2021/11/26	31	38.92	26	38.85	38.55	5	21,153	0.02%
2021/11/25	32	40.66	35	40.57	40.15	-3	21,179	-0.01%
2021/11/24	15	39.40	4	39.78	39.60	11	21,052	0.05%
2021/11/23	40	40.41	1	40.55	39.90	39	21,047	0.19%
2021/11/22	30	40.91	9	41.41	41.15	21	21,010	0.10%
2021/11/19	11	41.14	51	41.19	40.80	-40	21,284	-0.19%
2021/11/18	17	41.82	27	42.64	41.40	-10	21,203	-0.05%
2021/11/17	36	42.98	34	43.10	42.35	2	20,858	0.01%
2021/11/16	17	41.07	6	41.48	41.25	11	19,717	0.06%
2021/11/15	89	42.59	58	42.21	41.05	31	19,620	0.16%
2021/11/12	33	41.18	20	40.83	41.00	13	18,949	0.07%
2021/11/11	18	39.72	11	39.97	39.15	7	18,495	0.04%
2021/11/10	13	39.08	8	39.49	39.60	5	18,399	0.03%
2021/11/09	20	39.72	31	39.75	39.65	-11	18,452	-0.06%
2021/11/08	2	38.65	0	0.00	38.55	2	18,199	0.01%
2021/11/05	10	38.74	8	38.93	39.10	2	18,422	0.01%
2021/11/04	19	39.66	15	39.50	38.90	4	18,472	0.02%
2021/11/03	29	39.98	16	39.77	39.85	13	18,472	0.07%
2021/11/02	49	42.41	44	43.11	40.80	5	18,042	0.03%
2021/11/01	22	38.92	28	38.72	39.85	-6	16,524	-0.04%
2021/10/29	11	36.84	4	37.00	37.00	7	16,330	0.04%
2021/10/28	3	37.05	4	37.55	36.75	-1	16,435	-0.01%
2021/10/27	4	36.64	43	36.66	36.60	-39	16,897	-0.23%
2021/10/26	10	37.53	5	37.63	37.05	5	17,415	0.03%
2021/10/25	13	37.13	2	37.00	37.15	11	17,709	0.06%
2021/10/22	6	37.43	20	37.07	37.60	-14	18,459	-0.08%
2021/10/21	8	36.29	9	36.72	35.60	-1	19,126	-0.01%
2021/10/20	6	35.81	1	35.50	36.05	5	19,840	0.03%
2021/10/19	0	0.00	6	34.70	35.25	-6	21,324	-0.03%
2021/10/18	7	33.96	4	33.76	33.75	3	24,167	0.01%
2021/10/13	0	0.00	1	32.10	32.00	-1	26,992	0.00%
2021/10/12	6	33.89	8	33.55	33.15	-2	27,638	-0.01%
2021/10/08	4	34.68	4	35.25	34.55	0	28,093	0.00%
2021/10/07	0	0.00	5	34.10	34.70	-5	28,820	-0.02%
2021/10/06	3	33.55	4	33.55	33.10	-1	31,899	0.00%
2021/10/05	19	33.19	14	33.34	33.25	5	33,099	0.02%
2021/10/04	0	0.00	4	33.01	32.00	-4	33,868	-0.01%
2021/10/01	7	35.33	41	34.46	33.60	-34	34,108	-0.10%
2021/09/30	14	36.11	12	36.02	36.05	2	34,293	0.01%
2021/09/29	6	36.43	1	36.70	36.05	5	34,450	0.01%
2021/09/28	7	37.41	16	37.63	37.60	-9	34,776	-0.03%
2021/09/27	4	36.75	8	37.13	37.05	-4	34,636	-0.01%
2021/09/24	1	36.10	10	36.17	36.00	-9	34,690	-0.03%
2021/09/23	10	36.14	1	36.40	36.00	9	34,911	0.03%
2021/09/22	8	36.31	0	0.00	36.10	8	35,592	0.02%
2021/09/17	15	37.80	0	0.00	37.80	15	36,401	0.04%
2021/09/16	2	37.00	0	0.00	37.00	2	36,613	0.01%
2021/09/15	9	37.45	1	37.25	37.25	8	36,646	0.02%
2021/09/14	6.5	37.73	9	38.33	38.50	-2.5	36,735	-0.01%
2021/09/13	3	38.40	4	38.03	37.85	-1	36,718	0.00%
2021/09/10	10	38.00	9	38.76	38.65	1	36,799	0.00%
2021/09/09	0	0.00	1	38.25	38.30	-1	36,814	0.00%
2021/09/08	17	37.99	0	0.00	37.40	17	36,885	0.05%
2021/09/07	9	38.15	5	38.55	38.65	4	36,887	0.01%
2021/09/06	16	40.89	11	39.15	39.10	5	36,978	0.01%
2021/09/03	9	41.44	57	41.59	41.70	-48	37,159	-0.13%
2021/09/02	130	42.39	41	42.49	40.60	89	37,520	0.24%	大買/
2021/09/01	15	40.40	20	40.92	42.05	-5	36,735	-0.01%
2021/08/31	1	38.55	34	38.52	39.30	-33	36,422	-0.09%
2021/08/30	3	38.25	1	37.80	37.75	2	36,581	0.01%
2021/08/27	17	38.29	2	38.65	37.85	15	36,773	0.04%
2021/08/26	6	38.46	4	38.36	38.35	2	36,824	0.01%
2021/08/25	14	38.73	20	38.98	38.30	-6	36,876	-0.02%
2021/08/24	7	38.31	5	38.86	37.50	2	36,777	0.01%
2021/08/23	26	38.48	5	38.43	38.55	21	36,876	0.06%
2021/08/20	4	37.26	11.5	37.02	37.05	-7.5	37,038	-0.02%
2021/08/19	3	37.00	10	37.86	36.50	-7	37,228	-0.02%
2021/08/18	3	36.47	6	35.85	37.60	-3	37,207	-0.01%
2021/08/17	8	35.25	5	36.45	35.15	3	37,852	0.01%
2021/08/16	3	37.80	4	37.10	37.50	-1	37,897	0.00%
2021/08/13	7	38.51	2	39.85	37.40	5	37,806	0.01%
2021/08/12	4	39.35	13	39.34	39.45	-9	37,796	-0.02%
2021/08/11	29	39.25	3	39.42	38.20	26	37,955	0.07%
2021/08/10	7	40.07	12	40.43	40.45	-5	37,974	-0.01%
2021/08/09	17	41.22	32	40.80	40.30	-15	37,904	-0.04%
2021/08/06	20	42.42	57	43.05	42.15	-37	37,815	-0.10%
2021/08/05	9.2	43.35	1.4	43.31	43.05	7.8	38,084	0.02%
2021/08/04	50	43.94	50	43.63	43.30	0	38,435	0.00%
2021/08/03	1	43.35	9	43.22	43.40	-8	38,377	-0.02%
2021/08/02	31.2	43.45	9	43.74	42.85	22.2	38,306	0.06%
2021/07/30	12	43.19	17	44.34	43.40	-5	38,010	-0.01%
2021/07/29	23	43.71	11	43.85	43.10	12	37,638	0.03%
2021/07/28	17	42.28	17	42.25	42.45	0	37,375	0.00%
2021/07/27	162	45.66	112	46.03	43.40	50	37,014	0.14%	大買/大賣/
2021/07/26	25	46.19	40.1	46.24	46.50	-15.1	37,296	-0.04%
2021/07/23	30	45.73	44	45.45	44.90	-14	38,235	-0.04%
2021/07/22	96	43.98	55	44.36	44.70	41	36,872	0.11%
2021/07/21	14	43.70	19	43.68	43.90	-5	34,037	-0.01%
2021/07/20	15	38.39	15	39.18	39.95	0	32,699	0.00%
2021/07/19	61	39.19	27	39.49	38.95	34	32,374	0.11%
2021/07/16	43	37.57	26	37.97	38.90	17	32,135	0.05%
2021/07/15	14	36.50	15	36.64	37.40	-1	31,890	0.00%
2021/07/14	19	36.80	15	36.56	36.30	4	32,698	0.01%
2021/07/13	112.1	40.86	92.2	38.34	37.30	19.9	32,442	0.06%	大買/
2021/07/12	79.2	37.21	124	38.01	38.30	-44.8	29,554	-0.15%	大賣/
2021/07/09	64	34.35	62	34.39	34.85	2	28,571	0.01%
2021/07/08	12	33.13	12	33.11	32.85	0	28,148	0.00%
2021/07/07	16	32.86	17	32.77	32.70	-1	28,156	0.00%
2021/07/06	0	0.00	1	32.35	32.30	-1	28,388	0.00%
2021/07/05	3	32.75	15	32.69	33.00	-12	28,575	-0.04%
2021/07/02	3	31.78	5	32.20	31.80	-2	28,580	-0.01%
2021/07/01	14	31.57	1	31.35	31.10	13	29,544	0.04%
2021/06/30	12	31.90	11	31.97	31.75	1	30,540	0.00%
2021/06/29	14	32.44	12	34.02	31.95	2	31,149	0.01%
2021/06/28	63	33.73	67	33.64	33.95	-4	30,862	-0.01%
2021/06/25	8	32.23	7	32.42	32.00	1	30,669	0.00%
2021/06/24	11	31.92	1	31.90	31.95	10	30,690	0.03%
2021/06/23	2	31.63	18	31.96	31.95	-16	30,916	-0.05%
2021/06/22	23	31.63	11	31.85	30.90	12	31,361	0.04%
2021/06/21	13	31.26	13	31.77	31.60	0	32,370	0.00%
2021/06/18	11	32.02	0	0.00	31.85	11	34,039	0.03%
2021/06/17	3	32.05	16	32.18	32.40	-13	34,686	-0.04%
2021/06/16	16	31.74	18	31.84	31.35	-2	34,671	-0.01%
2021/06/15	9	32.69	6	32.73	32.40	3	34,743	0.01%
2021/06/11	14	32.22	22	32.29	32.45	-8	34,893	-0.02%
2021/06/10	22	32.02	2	32.50	31.70	20	34,575	0.06%
2021/06/09	78	31.95	85	31.99	32.25	-7	34,075	-0.02%
2021/06/08	12	31.07	19	31.04	30.90	-7	33,380	-0.02%
2021/06/07	8	30.34	5	30.71	29.90	3	33,281	0.01%
2021/06/04	10	30.46	14	30.34	30.45	-4	33,080	-0.01%
2021/06/03	0	0.00	3	30.05	30.10	-3	32,982	-0.01%
2021/06/02	8	29.86	2	29.65	29.55	6	32,945	0.02%
2021/06/01	28	30.48	25	30.37	30.20	3	32,837	0.01%
2021/05/31	7	29.81	9	30.07	29.85	-2	32,706	-0.01%
2021/05/28	10	29.65	162	29.70	29.50	-152	32,637	-0.47%	大賣/鉅額交易
2021/05/27	15	29.09	19	29.18	29.35	-4	32,590	-0.01%
2021/05/26	20	28.63	16	29.05	28.80	4	32,422	0.01%
2021/05/25	51	29.18	56	29.20	29.10	-5	32,412	-0.02%
2021/05/24	12	27.66	1	27.50	27.90	11	31,818	0.03%
2021/05/21	17	26.59	18	26.57	26.50	-1	31,924	0.00%
2021/05/20	35	26.55	28	26.57	25.85	7	32,323	0.02%
2021/05/19	1	25.60	3	25.30	26.30	-2	32,599	-0.01%
2021/05/18	10	24.74	6	25.14	25.70	4	33,039	0.01%
2021/05/17	3	24.75	5	23.98	23.40	-2	33,063	-0.01%
2021/05/14	9	26.17	3	26.05	25.95	6	32,994	0.02%
2021/05/13	3	25.15	7	23.75	26.05	-4	32,962	-0.01%
2021/05/12	8	26.87	12	26.58	25.30	-4	32,685	-0.01%
2021/05/11	28	28.84	13	28.97	27.90	15	32,489	0.05%
2021/05/10	6	30.48	0	0.00	30.50	6	33,017	0.02%
2021/05/07	6	30.82	9	30.93	31.20	-3	35,030	-0.01%
2021/05/06	14	29.99	15	30.35	29.55	-1	35,368	0.00%
2021/05/05	13	30.07	11	31.39	29.80	2	35,727	0.01%
2021/05/04	10	30.38	9	30.58	30.45	1	35,985	0.00%
2021/05/03	215	33.17	191	32.04	32.20	24	35,869	0.07%	大買/大賣/
2021/04/29	153	33.95	202.2	34.27	35.05	-49.2	35,279	-0.14%	大買/大賣/
2021/04/28	5	31.93	2	31.95	31.90	3	34,789	0.01%
2021/04/27	3	31.85	16	31.89	31.75	-13	36,626	-0.04%
2021/04/26	19	32.31	3	32.33	32.15	16	37,864	0.04%
2021/04/23	16	31.95	1	31.05	32.15	15	38,967	0.04%
2021/04/22	15	31.92	11	32.35	30.80	4	39,286	0.01%
2021/04/21	21	33.27	1	33.95	33.05	20	39,685	0.05%
2021/04/20	45	33.80	35	33.71	33.75	10	41,249	0.02%
2021/04/19	8	31.26	29	31.46	32.25	-21	41,999	-0.05%
2021/04/16	6	31.07	5	30.80	30.95	1	42,586	0.00%
2021/04/15	69	30.41	63	30.69	31.30	6	42,652	0.01%
2021/04/14	108	30.63	78	30.21	30.10	30	42,856	0.07%	大買/
2021/04/13	4	31.69	6	31.01	30.90	-2	42,534	0.00%
2021/04/12	24	31.65	10	31.60	30.95	14	42,290	0.03%
2021/04/09	3	32.55	4	33.08	32.40	-1	41,776	0.00%
2021/04/08	40	33.28	13	33.22	32.85	27	41,548	0.06%
2021/04/07	32	34.55	37	33.79	33.15	-5	41,705	-0.01%
2021/04/06	28	32.79	65	32.87	34.10	-37	41,049	-0.09%
2021/04/01	44	30.89	53	31.05	31.05	-9	40,359	-0.02%
2021/03/31	12	30.33	28	30.44	30.00	-16	39,621	-0.04%
2021/03/30	58	30.81	41	30.88	30.90	17	39,344	0.04%
2021/03/29	22	30.03	5	29.71	29.55	17	38,674	0.04%
2021/03/26	23	29.71	17	29.49	29.30	6	38,476	0.02%
2021/03/25	13	30.36	4	30.15	29.60	9	38,239	0.02%
2021/03/24	62	31.20	58	30.65	30.50	4	37,772	0.01%
2021/03/23	30	30.76	49	30.69	30.90	-19	36,947	-0.05%
2021/03/22	50	27.21	58	27.70	28.80	-8	35,152	-0.02%
2021/03/19	5	25.67	26	25.74	26.25	-21	34,362	-0.06%
2021/03/18	21	26.23	14	26.66	26.00	7	34,244	0.02%
2021/03/17	206	26.63	209	26.52	26.25	-3	34,074	-0.01%	大買/大賣/
2021/03/16	2	25.65	11	25.69	25.75	-9	33,715	-0.03%
2021/03/15	20	25.71	14	25.57	25.40	6	33,655	0.02%
2021/03/12	6	25.03	2	25.50	24.85	4	33,501	0.01%
2021/03/11	2	24.75	14	25.04	25.40	-12	34,099	-0.04%
2021/03/10	15	24.38	4	24.54	23.95	11	34,468	0.03%
2021/03/09	14	23.88	1	23.80	23.90	13	34,459	0.04%
2021/03/08	14	24.80	4	24.74	24.25	10	34,373	0.03%
2021/03/05	8	24.58	6	24.85	24.75	2	34,369	0.01%
2021/03/04	2	24.73	11	24.89	24.70	-9	34,334	-0.03%
2021/03/03	2	25.30	0.2	24.95	25.30	1.8	34,611	0.01%
2021/03/02	7	25.86	5	25.85	25.55	2	34,445	0.01%
2021/02/26	0	0.00	2.5	25.76	25.75	-2.5	34,261	-0.01%
2021/02/25	10	25.60	5	25.79	25.50	5	34,209	0.01%
2021/02/24	11	25.57	30	25.39	25.45	-19	34,275	-0.06%
2021/02/23	9	26.24	29	25.98	26.05	-20	34,263	-0.06%
2021/02/22	11	27.02	25	27.13	26.80	-14	34,238	-0.04%
2021/02/19	24	26.54	15	26.52	26.65	9	33,748	0.03%
2021/02/18	22	26.27	45	25.85	26.50	-23	33,377	-0.07%
2021/02/17	56	24.78	25	24.77	24.90	31	32,857	0.09%
2021/02/05	8	23.93	5	23.89	23.80	3	32,472	0.01%
2021/02/04	5	24.17	2	24.65	23.90	3	32,275	0.01%
2021/02/03	0	0.00	16	24.18	24.30	-16	32,059	-0.05%
2021/02/02	14	24.21	9	24.42	24.15	5	31,898	0.02%
2021/02/01	43	24.34	1	25.00	23.80	42	31,660	0.13%
2021/01/29	158	26.38	163	26.85	25.10	-5	30,816	-0.02%	大買/大賣/
2021/01/28	19	25.55	17	25.74	25.80	2	28,568	0.01%
2021/01/27	45	25.76	42	25.62	25.60	3	27,891	0.01%
2021/01/26	36	25.27	60	25.61	25.00	-24	27,254	-0.09%
2021/01/25	54	25.13	6	25.49	25.15	48	26,603	0.18%
2021/01/22	28	24.89	45	25.07	25.25	-17	26,066	-0.07%
2021/01/21	90	25.51	32	25.85	25.10	58	25,197	0.23%
2021/01/20	164	26.43	174	26.04	24.65	-10	23,693	-0.04%	大買/大賣/
2021/01/19	23	25.92	35	26.78	27.20	-12	21,667	-0.06%
2021/01/18	175	23.83	196	24.05	24.75	-21	20,346	-0.10%	大買/大賣/
2021/01/15	38	22.70	11	22.91	22.50	27	19,028	0.14%
2021/01/14	29	23.05	22	22.79	23.00	7	18,428	0.04%
2021/01/13	30	22.23	16	21.79	23.40	14	17,516	0.08%
2021/01/12	30	22.02	38	22.33	22.45	-8	15,549	-0.05%
2021/01/11	26	19.72	32	20.04	20.45	-6	13,671	-0.04%
2021/01/08	2	18.53	1	18.69	18.60	1	12,564	0.01%
2021/01/07	16	18.72	4	18.85	18.45	12	12,293	0.10%
2021/01/06	1	17.40	0	0.00	17.75	1	11,846	0.01%
2021/01/05	15	18.03	0	0.00	18.05	15	11,715	0.13%
2021/01/04	2	18.40	2	18.70	18.50	0	11,613	0.00%
2020/12/31	0	0.00	3	18.42	18.30	-3	11,740	-0.03%
2020/12/30	8	18.99	12	18.40	18.60	-4	11,563	-0.03%
2020/12/29	3	18.30	7	18.65	18.10	-4	10,972	-0.04%
2020/12/28	21	17.74	14	17.71	18.30	7	10,507	0.07%
2020/12/25	6	17.22	7	17.31	17.30	-1	9,995	-0.01%
2020/12/24	3	17.45	1	17.15	17.45	2	9,851	0.02%
2020/12/22	2	17.10	20	17.00	16.45	-18	9,834	-0.18%
2020/12/18	15	17.17	5	17.11	17.10	10	10,233	0.10%
2020/12/17	10	17.37	13	17.45	17.65	-3	10,274	-0.03%
2020/12/16	0	0.00	10	17.00	16.95	-10	10,266	-0.10%
2020/12/15	0	0.00	7	16.91	16.65	-7	10,405	-0.07%
2020/12/14	13	17.30	0	0.00	17.15	13	10,400	0.12%
2020/12/11	1	17.05	5	16.90	17.20	-4	10,518	-0.04%
2020/12/10	20	17.03	1	16.75	16.75	19	10,700	0.18%
2020/12/09	12	17.28	2	17.40	17.45	10	10,629	0.09%
2020/12/08	0	0.00	18	17.06	17.05	-18	10,524	-0.17%
2020/12/07	30	18.26	9	18.01	17.65	21	10,374	0.20%
2020/12/04	13	17.05	42	16.85	17.35	-29	9,681	-0.30%
2020/12/03	3	16.20	6	16.15	15.85	-3	9,117	-0.03%
2020/12/02	3	15.88	5	15.90	16.05	-2	9,171	-0.02%
2020/12/01	5	15.95	9	15.90	15.95	-4	9,151	-0.04%
2020/11/30	2	15.60	5	15.60	15.60	-3	9,051	-0.03%
2020/11/27	72	15.93	50	15.89	15.75	22	9,069	0.24%
2020/11/25	0	0.00	43	15.38	15.30	-43	8,760	-0.49%
2020/11/24	35	15.22	0	0.00	15.05	35	8,651	0.40%
2020/11/23	7	15.54	0	0.00	15.50	7	8,496	0.08%
2020/11/20	2	15.55	14	15.44	15.75	-12	8,207	-0.15%
2020/11/19	0	0.00	2	15.50	15.55	-2	7,947	-0.03%
2020/11/17	0	0.00	1	14.80	14.85	-1	7,635	-0.01%
2020/11/16	3	14.95	22	14.97	14.95	-19	7,625	-0.25%
2020/11/13	11	14.43	0	0.00	14.30	11	7,527	0.15%
2020/11/11	12	14.53	0	0.00	14.45	12	7,824	0.15%
2020/11/10	10	14.63	0	0.00	14.65	10	7,850	0.13%
2020/11/09	0	0.00	2	14.70	15.10	-2	7,770	-0.03%
2020/11/04	0	0.00	1	14.40	14.35	-1	7,775	-0.01%
2020/11/03	6	14.08	0	0.00	14.35	6	7,764	0.08%
2020/10/29	1	14.25	5	14.30	14.35	-4	7,783	-0.05%
2020/10/28	1	14.45	9	14.32	14.35	-8	7,770	-0.10%
2020/10/26	7	15.14	1	15.15	15.00	6	7,745	0.08%
2020/10/23	10	14.80	0	0.00	14.80	10	7,649	0.13%
2020/10/22	2	14.80	3	14.78	14.75	-1	7,754	-0.01%
2020/10/20	1	14.80	5	15.05	14.90	-4	7,685	-0.05%
2020/10/19	10	14.94	5	14.90	14.85	5	7,633	0.07%
2020/10/15	0	0.00	9	14.77	14.65	-9	7,670	-0.12%
2020/10/14	0	0.00	12	14.60	14.55	-12	7,604	-0.16%
2020/10/13	2	14.45	6	14.33	14.40	-4	7,542	-0.05%
2020/10/12	1	14.30	0	0.00	14.30	1	7,481	0.01%
2020/10/08	23	14.28	18	14.33	14.50	5	7,420	0.07%
2020/10/07	1	13.85	0	0.00	13.85	1	7,160	0.01%
2020/09/30	0	0.00	5	13.50	13.50	-5	7,240	-0.07%
2020/09/25	2	14.10	0	0.00	13.45	2	7,431	0.03%
2020/09/24	3	14.35	5	14.42	13.85	-2	7,279	-0.03%
2020/09/23	18	14.76	18	14.88	14.45	0	7,098	0.00%
2020/09/22	2	15.05	2	15.00	14.85	0	6,737	0.00%
2020/09/21	0	0.00	1	14.55	14.50	-1	6,512	-0.02%
2020/09/18	17	14.66	7	14.72	14.80	10	6,267	0.16%
2020/09/17	0	0.00	5	14.25	14.25	-5	6,221	-0.08%
2020/09/16	3	14.10	2	14.30	14.10	1	6,800	0.01%
2020/09/15	9	14.14	16	14.05	14.30	-7	6,620	-0.11%
2020/09/14	2	13.70	0	0.00	13.75	2	6,339	0.03%
2020/09/11	2	13.55	5	13.50	13.35	-3	6,260	-0.05%
2020/09/10	0	0.00	2	13.65	13.55	-2	6,194	-0.03%
2020/09/09	7	13.57	0	0.00	13.80	7	6,106	0.11%
2020/09/07	10	13.53	15	13.43	13.40	-5	5,936	-0.08%
2020/09/04	0	0.00	2	12.70	13.25	-2	5,770	-0.03%
2020/09/03	5	13.20	15	13.10	13.05	-10	5,723	-0.17%
2020/09/02	5	13.15	0	0.00	12.85	5	5,662	0.09%
2020/09/01	0	0.00	2	13.10	13.15	-2	5,580	-0.04%
2020/08/25	2	12.35	0	0.00	12.30	2	5,921	0.03%
2020/08/24	0	12.25	0	0.00	12.25	0	5,898	0.00%
2020/08/19	1	12.90	0	0.00	12.80	1	6,033	0.02%
2020/08/18	0	0.00	15	13.33	13.30	-15	5,918	-0.25%
2020/08/17	1	12.90	14	13.20	13.30	-13	5,829	-0.22%
2020/08/11	10	12.60	74	12.98	12.50	-64	5,960	-1.07%
2020/08/10	74	12.75	2	12.70	12.80	72	5,888	1.22%
2020/08/07	5	12.40	0	0.00	12.30	5	5,860	0.09%
2020/08/06	15	12.58	0	0.00	12.40	15	5,846	0.26%
2020/08/04	0	0.00	10	12.30	12.40	-10	5,783	-0.17%
2020/08/03	2	12.30	0	0.00	12.25	2	5,776	0.03%
2020/07/29	10	12.23	10	12.40	12.20	0	5,704	0.00%
2020/07/28	37	12.62	28	12.75	12.00	9	5,652	0.16%
2020/07/24	2	12.40	0	0.00	12.30	2	5,494	0.04%
2020/07/22	2	12.75	12	12.80	12.70	-10	5,481	-0.18%
2020/07/21	10	12.05	10	12.15	12.35	0	5,320	0.00%
2020/07/15	10	12.18	0	0.00	11.95	10	5,155	0.19%
2020/07/09	2	12.90	0	0.00	12.80	2	5,143	0.04%
2020/07/08	16	12.89	6	12.88	12.75	10	5,060	0.20%
2020/07/03	4	12.48	26	12.45	12.45	-22	4,761	-0.46%
2020/07/02	6	12.35	0	0.00	12.40	6	4,707	0.13%
2020/06/30	5	12.30	0	0.00	12.20	5	4,597	0.11%
2020/06/29	52	12.47	25	12.78	12.25	27	4,544	0.59%
2020/06/24	12	12.50	0	0.00	12.45	12	4,384	0.27%
2020/06/23	40	12.51	40	12.60	12.85	0	4,210	0.00%
2020/06/17	0	0.00	2	11.50	11.30	-2	3,399	-0.06%
2020/06/15	0	0.00	6	11.15	11.05	-6	3,437	-0.17%
2020/06/12	2	11.30	0	0.00	11.25	2	3,427	0.06%
2020/06/10	3	11.95	0	0.00	11.95	3	3,385	0.09%
2020/06/08	3	11.97	1	11.85	11.75	2	3,432	0.06%
2020/06/05	8	11.89	0	0.00	11.90	8	3,389	0.24%
2020/06/04	0	0.00	2	11.90	11.85	-2	3,366	-0.06%
2020/06/03	4	11.98	3	12.00	12.20	1	3,330	0.03%
2020/06/02	0	0.00	3	11.75	11.70	-3	3,192	-0.09%
2020/06/01	5	11.85	0	0.00	12.05	5	3,124	0.16%
2020/05/21	1	10.80	2	10.70	10.80	-1	2,429	-0.04%
2020/05/20	1	11.25	8	11.24	10.95	-7	2,382	-0.29%
2020/05/19	4	11.10	3	11.10	11.15	1	2,225	0.04%
2020/05/14	1	10.55	0	0.00	10.50	1	1,853	0.05%
2020/05/12	80	10.42	0	0.00	10.45	80	1,784	4.48%
2020/05/11	0	0.00	5	10.42	10.60	-5	1,775	-0.28%
2020/05/08	8	10.38	3	10.50	10.35	5	1,765	0.28%
2020/05/06	3	10.60	0	0.00	10.40	3	1,750	0.17%
2020/04/29	1	10.50	2	10.45	10.50	-1	1,802	-0.06%
2020/04/15	0	0.00	10	10.20	10.15	-10	1,828	-0.55%
2020/03/31	2	8.73	0	0.00	8.61	2	2,235	0.09%
2020/03/30	0	0.00	2	8.55	8.60	-2	2,234	-0.09%
2020/03/19	0	0.00	11	7.51	7.42	-11	2,206	-0.50%
2020/03/17	2	8.44	0	0.00	8.36	2	2,157	0.09%
2020/03/16	0	0.00	2	8.91	8.81	-2	2,147	-0.09%
2020/03/13	0	0.00	1	9.00	9.10	-1	2,130	-0.05%
2020/03/11	0	0.00	1	10.70	10.50	-1	2,080	-0.05%
2020/03/09	1	10.75	0	0.00	10.65	1	2,074	0.05%
2020/03/05	1	11.20	0	0.00	11.20	1	2,048	0.05%
2020/03/02	1	11.00	0	0.00	10.95	1	2,032	0.05%
2020/02/27	0	0.00	1	11.25	11.00	-1	2,024	-0.05%
2020/02/19	1	12.05	0	0.00	11.95	1	1,993	0.05%
2020/02/18	10	11.83	0	0.00	11.85	10	1,991	0.50%
2020/02/17	1	11.80	0	0.00	11.85	1	2,003	0.05%
2020/02/05	5	12.06	0	0.00	12.00	5	2,099	0.24%
2020/02/03	4	11.98	0	0.00	12.25	4	2,085	0.19%
2020/01/20	5	13.40	15	13.40	13.40	-10	1,977	-0.51%
2020/01/16	0	0.00	2	13.20	13.20	-2	1,994	-0.10%
2020/01/15	1	13.20	0	0.00	13.20	1	2,058	0.05%
2020/01/10	1	12.80	1	12.90	12.85	0	2,268	0.00%
2020/01/08	0	0.00	5	12.90	12.85	-5	2,309	-0.22%
2020/01/07	1	13.10	0	0.00	13.10	1	2,392	0.04%
2020/01/06	0	0.00	1	13.20	13.30	-1	2,389	-0.04%
2020/01/03	2	13.35	0	0.00	13.35	2	2,260	0.09%
2020/01/02	10	13.80	2	13.75	13.75	8	2,229	0.36%
2019/12/30	22	13.72	8	13.67	13.85	14	2,216	0.63%
2019/12/27	6	13.67	2	13.65	13.70	4	2,159	0.19%
2019/12/25	1	13.05	0	0.00	13.10	1	2,030	0.05%
2019/12/12	0	0.00	1	13.20	13.20	-1	2,756	-0.04%
2019/12/09	0	0.00	2	13.50	13.40	-2	2,854	-0.07%
2019/11/25	1	13.05	0.5	13.00	13.00	0.5	3,375	0.01%
2019/11/22	0	0.00	0.1	13.00	13.00	-0.1	3,399	0.00%
2019/11/20	3	13.15	0	0.00	13.15	3	3,473	0.09%
2019/11/12	1	13.10	0	0.00	13.10	1	3,613	0.03%
2019/11/11	0	0.00	15	13.05	13.00	-15	3,699	-0.41%
2019/11/07	1	13.30	0	0.00	13.35	1	3,680	0.03%
2019/10/30	2	14.03	1	14.00	14.10	1	3,746	0.03%
2019/10/29	1	14.60	100	14.05	13.95	-99	3,808	-2.60%
2019/10/24	0	0.00	1	14.50	14.40	-1	3,826	-0.03%
2019/10/23	1	14.35	3	14.45	14.35	-2	3,962	-0.05%
2019/10/22	121	14.54	0	0.00	14.20	121	3,960	3.06%	大買/鉅額交易
2019/10/21	0	0.00	5	14.20	14.50	-5	3,834	-0.13%
2019/10/15	0	0.00	4	13.93	14.20	-4	3,667	-0.11%
2019/10/02	0	0.00	3	13.97	13.95	-3	3,573	-0.08%
2019/10/01	5	13.95	0	0.00	13.95	5	3,562	0.14%
2019/09/27	6	13.98	2	14.25	14.15	4	3,532	0.11%
2019/09/26	0	0.00	5	14.18	14.25	-5	3,413	-0.15%
2019/09/25	0	0.00	6	13.67	13.90	-6	3,325	-0.18%
2019/09/24	24	14.10	2	14.25	13.90	22	3,314	0.66%
2019/09/23	2	14.10	0	0.00	14.25	2	3,124	0.06%
2019/09/19	1	13.30	1	13.25	13.25	0	2,952	0.00%
2019/09/18	2	13.35	0	0.00	13.30	2	2,944	0.07%
2019/09/17	2	13.55	10	13.50	13.45	-8	2,919	-0.27%
2019/09/16	10	13.30	0	0.00	13.40	10	2,827	0.35%
2019/09/12	2	13.35	0	0.00	13.35	2	2,793	0.07%
2019/09/11	1	13.30	2	13.55	13.30	-1	2,831	-0.04%
2019/09/06	1	14.10	0	0.00	14.00	1	2,722	0.04%
2019/09/05	1	14.30	5	14.41	14.35	-4	2,688	-0.15%
2019/09/03	1	13.90	0	0.00	13.90	1	2,483	0.04%
2019/08/30	43	14.48	43	14.58	13.70	0	2,424	0.00%
2019/08/26	0	0.00	1	13.85	13.85	-1	2,119	-0.05%
2019/08/20	0	0.00	24	14.21	13.85	-24	1,998	-1.20%
2019/08/19	0	0.00	5	13.88	13.80	-5	1,995	-0.25%
2019/08/16	2	13.40	0	0.00	13.50	2	1,979	0.10%
2019/08/15	0	0.00	2	13.05	13.20	-2	1,949	-0.10%
2019/08/14	13	13.33	2	13.40	13.20	11	1,928	0.57%
2019/08/05	1	13.70	0	0.00	13.30	1	1,813	0.06%
2019/08/02	0	0.00	5	13.70	14.00	-5	1,771	-0.28%
2019/07/30	0	0.00	1	13.90	14.00	-1	1,604	-0.06%
2019/07/29	20	13.90	26	14.00	13.85	-6	1,560	-0.38%
2019/07/26	0	0.00	1	13.85	13.85	-1	1,531	-0.07%
2019/07/25	21	13.84	0	0.00	13.80	21	1,493	1.41%
2019/07/24	0	0.00	1	13.30	13.40	-1	1,320	-0.08%
2019/07/22	1	12.90	0	0.00	12.90	1	1,255	0.08%
2019/07/16	0	0.00	12	12.75	12.75	-12	1,232	-0.97%
2019/07/15	6	13.06	10	13.05	12.85	-4	1,227	-0.33%
2019/07/12	9	13.09	0	0.00	13.10	9	1,196	0.75%
2019/07/10	10	12.90	0	0.00	13.00	10	1,178	0.85%
2019/07/09	6	13.00	0	0.00	12.90	6	1,259	0.48%
2019/07/05	0	0.00	2	12.90	12.85	-2	1,324	-0.15%
2019/07/02	5	12.95	0	0.00	12.95	5	1,401	0.36%
2019/07/01	1	12.60	0	0.00	12.75	1	1,371	0.07%
2019/06/19	0	0.00	2	12.05	12.00	-2	1,519	-0.13%
2019/06/14	1	12.05	0	0.00	12.05	1	1,636	0.06%
2019/06/05	0	0.00	2	12.00	12.00	-2	2,226	-0.09%
2019/05/24	5	12.20	5	12.30	12.00	0	2,309	0.00%
2019/04/30	1	12.70	10	12.65	12.70	-9	2,900	-0.31%
2019/04/22	1	13.20	0	0.00	13.15	1	3,043	0.03%
2019/04/19	0	0.00	73	13.15	13.20	-73	3,036	-2.40%
2019/04/18	1	13.35	0	0.00	13.05	1	3,025	0.03%
2019/04/15	0	0.00	1	13.50	13.65	-1	2,985	-0.03%
2019/04/09	0	0.00	1	13.60	13.65	-1	2,769	-0.04%
2019/04/02	1	13.70	0	0.00	13.70	1	2,690	0.04%
2019/03/28	0	0.00	2	13.35	13.30	-2	2,586	-0.08%
2019/03/27	1	13.50	7	13.55	13.40	-6	2,581	-0.23%
2019/03/26	8	13.28	1	13.35	13.35	7	2,552	0.27%
2019/03/25	1	13.15	1	13.20	13.20	0	2,542	0.00%
2019/03/22	4	13.60	3	13.60	13.55	1	2,532	0.04%
2019/03/21	3	13.78	5	13.76	13.75	-2	2,505	-0.08%
2019/03/20	7	13.79	16	13.81	14.00	-9	2,476	-0.36%
2019/03/19	4	13.73	2	13.70	13.70	2	2,393	0.08%
2019/03/18	17	13.51	19	13.62	13.90	-2	2,332	-0.09%
2019/03/15	78	13.46	73	13.51	13.40	5	2,043	0.24%
2019/03/14	6	13.12	1	13.00	13.00	5	1,940	0.26%
2019/03/13	4	12.75	6	12.92	13.25	-2	1,902	-0.11%
2019/03/12	5	12.60	0	0.00	12.60	5	1,878	0.27%
2019/03/08	0	0.00	6	12.40	12.40	-6	1,905	-0.31%
2019/03/07	0	0.00	10	12.59	12.55	-10	1,932	-0.52%
2019/03/04	0	0.00	1	12.65	12.70	-1	1,985	-0.05%
2019/02/25	1	12.95	1	12.90	12.95	0	1,970	0.00%
2019/02/22	1	13.00	0	0.00	12.95	1	1,970	0.05%
2019/02/21	0	0.00	1	13.00	12.90	-1	1,982	-0.05%
2019/02/20	18	13.12	38	13.22	13.30	-20	1,952	-1.02%
2019/02/19	16	13.00	1	12.80	13.15	15	1,808	0.83%
2019/02/18	20	12.78	22	12.92	12.95	-2	1,770	-0.11%
2019/02/15	14	12.86	2	12.90	12.70	12	1,686	0.71%
2019/02/14	10	12.35	10	12.30	12.60	0	1,481	0.00%
2019/02/13	2	12.20	0	0.00	12.10	2	1,419	0.14%
2019/01/22	9	11.68	9	11.75	11.80	0	1,356	0.00%
2019/01/18	10	11.75	46	11.76	11.75	-36	1,382	-2.60%
2019/01/17	35	11.60	0	0.00	11.60	35	1,314	2.66%
2019/01/15	2	11.45	0	0.00	11.40	2	1,380	0.14%
2019/01/14	0	0.00	1	11.40	11.60	-1	1,331	-0.08%
2019/01/04	0	0.00	3	11.00	10.90	-3	1,356	-0.22%
2019/01/02	1	11.15	0	0.00	11.15	1	1,412	0.07%
2018/12/24	0	0.00	11	11.25	11.30	-11	1,450	-0.76%
2018/12/22	0	0.00	8	11.20	11.20	-8	1,451	-0.55%
2018/12/06	1	12.15	0	0.00	11.80	1	1,466	0.07%
2018/12/05	0	12.55	0	0.00	12.65	0	1,409	0.00%
2018/11/28	0	0.00	2	11.70	11.70	-2	1,367	-0.15%
2018/11/27	4	11.88	2	11.70	11.75	2	1,367	0.15%
2018/11/23	0	0.00	1	10.95	11.10	-1	1,297	-0.08%
2018/11/21	1	11.40	0	0.00	11.35	1	1,290	0.08%
2018/11/19	0	0.00	3	11.20	11.20	-3	1,219	-0.25%
2018/11/14	0	0.00	3	10.65	10.60	-3	1,197	-0.25%
2018/10/30	2	10.05	0	0.00	10.10	2	1,708	0.12%
2018/10/29	2	9.96	0	0.00	10.10	2	1,670	0.12%
2018/10/23	5	11.05	8	11.00	11.00	-3	1,611	-0.19%
2018/10/22	2	10.78	0	0.00	10.90	2	1,535	0.13%
2018/10/17	1	10.95	5	10.99	10.90	-4	1,543	-0.26%
2018/10/16	0	0.00	3	10.95	10.85	-3	1,554	-0.19%
2018/10/15	4	10.73	0	0.00	10.65	4	1,545	0.26%
2018/10/01	0	0.00	2	13.30	13.30	-2	1,733	-0.12%
2018/09/21	0	0.00	2	13.20	13.20	-2	1,863	-0.11%
2018/09/19	0	0.00	2	13.10	13.05	-2	1,929	-0.10%
2018/09/10	1	12.50	6	12.36	12.00	-5	2,869	-0.17%
2018/09/05	3	13.75	0	0.00	13.70	3	3,023	0.10%
2018/08/23	1	13.50	0	0.00	13.55	1	3,620	0.03%
2018/08/17	1	13.75	0	0.00	13.60	1	3,997	0.03%
2018/08/14	1	14.45	0	0.00	14.30	1	4,042	0.02%
2018/08/10	1	15.35	0	0.00	15.30	1	3,988	0.03%
2018/08/09	24	15.88	0	0.00	15.75	24	3,956	0.61%
2018/08/08	0	0.00	1	15.65	15.70	-1	3,824	-0.03%
2018/08/06	1	15.10	0	0.00	15.10	1	3,711	0.03%
2018/08/03	0	0.00	1	15.00	15.00	-1	3,726	-0.03%
2018/07/30	0	0.00	3	15.00	14.85	-3	3,839	-0.08%
2018/07/23	1	14.95	0	0.00	14.70	1	3,865	0.03%
2018/07/20	1	14.90	1	14.90	14.95	0	3,877	0.00%
2018/07/19	2	15.20	0	0.00	14.95	2	3,880	0.05%
2018/07/17	2	15.15	2	15.18	15.20	0	3,862	0.00%
2018/07/12	1	14.60	4	14.65	14.65	-3	3,820	-0.08%
2018/07/11	0	0.00	1	15.15	15.10	-1	3,814	-0.03%
2018/07/10	7	14.98	0	0.00	15.00	7	3,780	0.19%
2018/07/09	10	15.25	5	15.25	15.15	5	3,776	0.13%
2018/07/04	0	0.00	1	15.45	15.45	-1	3,736	-0.03%
2018/07/02	0	0.00	3	15.80	15.60	-3	3,735	-0.08%
2018/06/29	1	15.75	0	0.00	15.85	1	3,739	0.03%
2018/06/28	6	15.98	0	0.00	15.75	6	3,750	0.16%
2018/06/27	2	16.35	2	16.45	16.20	0	3,731	0.00%
2018/06/22	0	0.00	2	16.85	16.50	-2	3,494	-0.06%
2018/06/21	13	16.70	5	16.60	16.70	8	3,302	0.24%
2018/06/20	0	0.00	1	16.15	16.25	-1	3,196	-0.03%
2018/06/19	11	16.60	12	16.68	16.20	-1	3,176	-0.03%
2018/06/13	0	0.00	1	16.40	16.30	-1	3,055	-0.03%
2018/06/07	22	16.50	5	16.40	16.40	17	3,226	0.53%
2018/06/04	0	0.00	1	15.55	15.55	-1	3,001	-0.03%
2018/06/01	16	15.55	0	0.00	15.45	16	3,066	0.52%
2018/05/31	1	15.55	0	0.00	15.50	1	3,048	0.03%
2018/05/30	17	15.61	0	0.00	15.65	17	3,123	0.54%
2018/05/29	0	0.00	1	15.30	15.35	-1	2,903	-0.03%
2018/05/28	1	15.60	0	0.00	15.50	1	2,909	0.03%
2018/05/17	0	0.00	1	14.45	14.40	-1	3,014	-0.03%
2018/05/16	1	14.60	36	14.45	14.40	-35	3,070	-1.14%
2018/05/09	0	0.00	10	14.45	14.40	-10	3,589	-0.28%
2018/05/07	3	14.40	0	0.00	14.40	3	4,162	0.07%
2018/05/02	0	0.00	2	14.40	14.35	-2	5,508	-0.04%
2018/04/26	2	14.60	0	0.00	14.05	2	5,839	0.03%
2018/04/25	1	14.50	2	14.50	14.50	-1	5,945	-0.02%
2018/04/23	0	0.00	1	15.20	15.05	-1	5,961	-0.02%
2018/04/19	25	15.65	0	0.00	15.60	25	6,070	0.41%
2018/04/17	5	15.14	0	0.00	15.10	5	6,039	0.08%
2018/04/13	3	15.60	1	15.65	15.55	2	6,067	0.03%
2018/04/12	1	15.65	1	15.55	15.65	0	6,109	0.00%
2018/04/11	1	15.50	0	0.00	15.50	1	6,128	0.02%
2018/04/03	4	15.70	2	15.70	15.70	2	6,353	0.03%
2018/03/31	4	16.13	0	0.00	16.15	4	6,361	0.06%
2018/03/22	0	0.00	10	16.45	16.05	-10	6,553	-0.15%
2018/03/21	17	16.57	0	0.00	16.45	17	6,503	0.26%
2018/03/19	15	16.55	0	0.00	16.45	15	6,457	0.23%
2018/03/16	0	16.60	12	16.39	16.70	-12	6,358	-0.19%
2018/03/15	5	16.55	1	16.50	16.45	4	6,261	0.06%
2018/03/13	10	16.55	0	0.00	16.30	10	6,256	0.16%
2018/03/08	8	16.67	5	16.80	16.55	3	6,314	0.05%
2018/03/07	10	16.25	0	0.00	16.30	10	6,219	0.16%
2018/03/05	5	16.20	15	16.03	15.90	-10	6,277	-0.16%
2018/02/26	16	16.13	0	0.00	16.10	16	6,485	0.25%
2018/02/23	20	16.60	1	16.60	16.40	19	6,473	0.29%
2018/02/22	0	0.00	1	15.80	15.85	-1	6,397	-0.02%
2018/02/21	0	0.00	2	15.70	15.75	-2	6,423	-0.03%
2018/02/06	2	16.10	2	16.00	15.70	0	6,511	0.00%
2018/02/05	1	17.30	1	17.15	17.30	0	6,477	0.00%
2018/02/02	4	18.24	6	18.33	18.00	-2	6,492	-0.03%
2018/02/01	10	18.08	8	18.02	17.85	2	7,139	0.03%
2018/01/31	5	18.30	0	0.00	18.25	5	7,161	0.07%
2018/01/30	7	18.49	41	18.73	18.45	-34	7,301	-0.47%
2018/01/29	17	18.28	30	18.20	18.10	-13	6,903	-0.19%
2018/01/26	9	18.46	26	18.57	18.40	-17	6,818	-0.25%
2018/01/25	45	17.81	28	17.63	18.00	17	6,221	0.27%
2018/01/24	17	17.27	0	0.00	17.30	17	5,782	0.29%
2018/01/23	0	0.00	10	16.75	16.65	-10	5,698	-0.18%
2018/01/22	16	17.09	1	17.25	16.90	15	5,859	0.26%
2018/01/19	10	17.00	0	0.00	16.95	10	6,149	0.16%
2018/01/15	3	16.60	0	0.00	16.45	3	7,526	0.04%
2018/01/05	1	17.00	5	17.00	16.95	-4	8,262	-0.05%
2018/01/04	1	16.95	0	0.00	17.10	1	8,434	0.01%
2018/01/03	0	0.00	127	17.08	16.85	-127	8,432	-1.51%	大賣/鉅額交易
2018/01/02	127	16.93	0	0.00	17.00	127	8,363	1.52%	大買/鉅額交易