凌陽 (2401)-元大-景美券商分點個股進出

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
36.45
漲跌
▲3.30
漲幅
+9.95%
成交量
76,089張
產業
上市半導體類股
994人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－元大-景美券商分點個股進出

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

元大-景美券商分點個股進出
元大-景美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
2024/05/28	13.1	34.53	32	33.30	36.45	-18.9	6,959	-0.27%
2024/05/27	30	33.52	9	33.76	33.15	21	5,728	0.37%
2024/05/24	0	0.00	12.1	31.03	31.30	-12.1	5,253	-0.23%
2024/05/23	16	30.83	0	0.00	30.65	16	5,233	0.31%
2024/05/20	1	31.20	1	31.00	30.90	0	5,218	0.00%
2024/05/17	3	30.05	0	0.00	30.10	3	5,196	0.06%
2024/05/16	0	0.00	1	30.35	30.20	-1	5,171	-0.02%
2024/05/15	0	0.00	1	29.95	29.95	-1	5,148	-0.02%
2024/05/14	2	30.23	5	30.34	30.25	-3	5,068	-0.06%
2024/05/09	0	0.00	0	28.25	28.10	0	4,836	0.00%
2024/05/07	3	28.60	0	0.00	28.70	3	4,811	0.06%
2024/05/06	0	0.00	2	28.85	28.95	-2	4,744	-0.04%
2024/05/03	0	0.00	3	29.10	28.75	-3	4,735	-0.06%
2024/05/02	5	28.71	0	0.00	28.60	5	4,680	0.11%
2024/04/24	0	0.00	1	28.30	28.30	-1	4,282	-0.02%
2024/04/19	4	28.10	1	27.60	27.60	3	4,610	0.07%
2024/04/18	1	29.60	0	0.00	29.35	1	4,521	0.02%
2024/04/17	13	29.52	7	29.72	28.90	6	4,380	0.14%
2024/04/16	2	29.00	2	29.20	29.30	0	4,031	0.00%
2024/04/12	4	28.60	0	0.00	28.30	4	3,692	0.11%
2024/04/11	0	0.00	1	28.50	28.00	-1	3,659	-0.03%
2024/04/09	1	27.90	0	0.00	27.90	1	3,676	0.03%
2024/04/08	0	0.00	2	27.70	27.70	-2	3,693	-0.05%
2024/04/03	0	0.00	3	27.98	27.95	-3	3,706	-0.08%
2024/04/02	2	27.95	0	0.00	28.00	2	3,719	0.05%
2024/03/29	1	28.10	0	0.00	28.10	1	3,800	0.03%
2024/03/28	2	28.35	0	0.00	27.95	2	3,811	0.05%
2024/03/26	4	28.71	0	0.00	28.30	4	3,833	0.10%
2024/03/18	0	0.00	3	28.80	28.95	-3	4,133	-0.07%
2024/03/14	0	0.00	2	29.45	29.30	-2	4,331	-0.05%
2024/03/12	1	31.25	1	31.05	31.15	0	4,580	0.00%
2024/03/11	1	31.50	1	31.25	31.30	0	4,687	0.00%
2024/03/07	1	31.45	3	31.52	31.50	-2	4,828	-0.04%
2024/03/06	1	32.00	0	0.00	32.00	1	4,921	0.02%
2024/03/05	2.1	32.45	0	0.00	32.45	2.1	5,081	0.04%
2024/03/04	1	33.00	1	32.85	32.65	0	5,571	0.00%
2024/03/01	1	32.60	0	0.00	32.60	1	5,889	0.02%
2024/02/27	2	32.58	1	32.95	32.95	1	6,287	0.02%
2024/02/26	0	0.00	2	33.10	33.50	-2	6,529	-0.03%
2024/02/22	1	33.35	4	33.75	33.40	-3	7,308	-0.04%
2024/02/21	0	0.00	1	33.95	33.30	-1	7,988	-0.01%
2024/02/20	0	0.00	2	33.23	33.40	-2	8,652	-0.02%
2024/02/19	0	0.00	4	32.65	32.75	-4	8,679	-0.05%
2024/02/16	0	0.00	1	32.20	32.80	-1	8,759	-0.01%
2024/02/15	0	0.00	0	31.70	31.50	0	8,739	0.00%
2024/02/05	1	31.00	0	0.00	30.95	1	8,754	0.01%
2024/02/01	0	0.00	1	32.20	32.30	-1	8,788	-0.01%
2024/01/31	0	0.00	1	32.25	32.30	-1	8,902	-0.01%
2024/01/24	0	0.00	1	33.45	33.30	-1	9,809	-0.01%
2024/01/23	0	0.00	2	34.35	33.80	-2	9,892	-0.02%
2024/01/18	0	0.00	12	32.22	32.40	-12	10,046	-0.12%
2024/01/17	15	33.77	2	33.28	33.20	13	10,531	0.12%
2024/01/16	3	33.73	2	33.63	33.45	1	10,607	0.01%
2024/01/15	0	0.00	1	31.95	32.70	-1	10,773	-0.01%
2024/01/12	3	31.63	7	31.77	31.50	-4	10,860	-0.04%
2024/01/11	4	32.66	3	32.48	32.70	1	10,872	0.01%
2024/01/10	2	32.28	1	32.00	32.15	1	11,077	0.01%
2024/01/09	0	0.00	2.3	32.33	32.25	-2.3	11,207	-0.02%
2024/01/08	1	33.00	0	0.00	32.75	1	11,219	0.01%
2023/12/28	0	0.00	11	34.23	34.00	-11	11,328	-0.10%
2023/12/27	0.1	34.45	0	0.00	34.10	0.1	11,364	0.00%
2023/12/25	1	33.30	0	0.00	33.30	1	11,322	0.01%
2023/12/22	4	33.53	1	33.65	33.60	3	11,316	0.03%
2023/12/20	0	0.00	5	33.84	33.70	-5	11,327	-0.04%
2023/12/19	0	0.00	14	33.65	33.70	-14	11,337	-0.12%
2023/12/18	1	34.05	0	0.00	34.05	1	11,374	0.01%
2023/12/15	9	35.83	12	35.18	34.85	-3	11,431	-0.03%
2023/12/14	14	36.28	15	36.77	36.65	-1	11,365	-0.01%
2023/12/13	12	36.30	6	36.13	36.30	6	11,296	0.05%
2023/12/12	17.2	36.16	6	36.32	36.10	11.2	11,364	0.10%
2023/12/11	6	36.73	10	36.90	36.55	-4	11,377	-0.04%
2023/12/08	16	36.38	23	36.52	36.40	-7	11,300	-0.06%
2023/12/07	40	36.06	34	36.19	35.55	6	11,179	0.05%
2023/12/06	44.1	35.66	57	35.61	36.10	-13	11,165	-0.12%
2023/12/05	2	34.60	1	34.80	34.80	1	11,140	0.01%
2023/12/04	0	0.00	1	35.55	35.05	-1	11,398	-0.01%
2023/12/01	4	36.04	0	0.00	35.75	4	12,165	0.03%
2023/11/30	2	36.03	1	36.30	36.15	1	12,722	0.01%
2023/11/29	20	36.87	5	36.72	36.40	15	12,666	0.12%
2023/11/28	3	36.70	4	36.58	36.50	-1	12,273	-0.01%
2023/11/27	2	36.33	3	36.05	35.65	-1	12,262	-0.01%
2023/11/24	2	36.18	1	35.75	35.55	1	12,347	0.01%
2023/11/22	10	35.82	18	35.74	36.05	-8	12,036	-0.07%
2023/11/21	18	35.51	23	35.13	35.40	-5	11,773	-0.04%
2023/11/20	23	35.17	8.2	35.64	35.65	14.8	11,498	0.13%
2023/11/17	14.2	34.71	11	34.62	34.50	3.2	10,918	0.03%
2023/11/16	4	32.25	5	32.42	32.60	-1	10,420	-0.01%
2023/11/15	2	32.15	1	31.95	31.60	1	10,384	0.01%
2023/11/09	1	31.60	1.2	31.66	31.85	-0.2	10,960	0.00%
2023/11/08	0	0.00	1	33.25	32.15	-1	11,004	-0.01%
2023/11/07	4	33.13	3	32.87	33.05	1	10,987	0.01%
2023/11/06	7	31.93	16	32.11	32.55	-9	10,393	-0.09%
2023/11/03	1	30.20	0	0.00	29.95	1	10,160	0.01%
2023/10/31	3	31.38	2	30.63	30.10	1	10,358	0.01%
2023/10/30	1	31.80	2	32.03	31.65	-1	10,363	-0.01%
2023/10/27	1	31.90	4	32.19	31.60	-3	10,633	-0.03%
2023/10/26	8	32.36	10	32.36	32.10	-2	10,757	-0.02%
2023/10/25	8	32.87	21	32.90	32.50	-13	10,642	-0.12%
2023/10/24	3	31.17	5	31.20	31.45	-2	10,226	-0.02%
2023/10/23	14	32.48	12	32.85	31.80	2	10,124	0.02%
2023/10/19	4	31.18	1	31.70	31.70	3	9,752	0.03%
2023/10/18	6.3	31.70	3	31.57	31.45	3.3	9,680	0.03%
2023/10/17	13	31.53	0	0.00	31.15	13	9,459	0.14%
2023/10/13	3	30.25	0	0.00	30.30	3	9,490	0.03%
2023/10/12	0	0.00	1	30.40	30.60	-1	9,693	-0.01%
2023/09/27	1	29.10	0	0.00	29.15	1	9,955	0.01%
2023/09/26	2	29.48	0	0.00	29.20	2	10,014	0.02%
2023/09/21	3	29.55	0	0.00	29.55	3	10,024	0.03%
2023/09/20	3	31.08	2	30.35	30.35	1	9,971	0.01%
2023/09/19	0	0.00	10	31.90	31.30	-10	9,890	-0.10%
2023/09/18	0	0.00	1	32.45	32.40	-1	9,808	-0.01%
2023/09/13	5	31.91	0	0.00	31.70	5	9,827	0.05%
2023/09/11	0	0.00	1	32.05	32.05	-1	10,958	-0.01%
2023/09/08	0	0.00	3	32.07	32.10	-3	10,958	-0.03%
2023/09/07	9	33.00	2	32.85	32.50	7	10,923	0.06%
2023/09/06	27	34.05	5	33.34	33.05	22	10,635	0.21%
2023/09/05	17	33.56	19	33.80	35.10	-2	9,827	-0.02%
2023/09/04	4	31.86	1	31.90	31.95	3	9,305	0.03%
2023/08/31	3	31.85	11	31.74	32.25	-8	9,306	-0.09%
2023/08/30	3	31.52	10	31.57	31.95	-7	8,982	-0.08%
2023/08/29	5	30.86	5	30.50	30.65	0	8,706	0.00%
2023/08/28	1	31.20	0	0.00	31.05	1	8,644	0.01%
2023/08/25	1	31.85	4	31.53	31.55	-3	8,508	-0.04%
2023/08/24	1	31.00	1	31.45	31.10	0	8,399	0.00%
2023/08/23	1	31.35	10	31.22	31.20	-9	8,243	-0.11%
2023/08/22	8	30.99	0	0.00	30.35	8	8,073	0.10%
2023/08/21	9	30.95	4	31.05	31.05	5	7,785	0.06%
2023/08/18	8	30.96	5	30.93	30.25	3	7,662	0.04%
2023/08/17	23	30.47	47	31.24	31.10	-24	7,479	-0.32%
2023/08/14	3	28.83	0	0.00	28.80	3	6,873	0.04%
2023/08/11	1	30.05	1	30.20	30.15	0	6,759	0.00%
2023/08/10	1	29.25	1	28.95	28.95	0	6,652	0.00%
2023/08/09	0	0.00	1	30.30	30.05	-1	6,581	-0.02%
2023/08/08	1	30.10	0	0.00	29.85	1	6,524	0.02%
2023/08/07	1	30.75	0	0.00	30.70	1	6,442	0.02%
2023/08/02	4	29.75	4	29.88	29.00	0	6,204	0.00%
2023/08/01	12	30.35	10	30.22	30.05	2	6,084	0.03%
2023/07/31	6.1	30.27	7	30.22	30.75	-0.9	5,752	-0.02%
2023/07/28	8.1	29.49	8	29.44	29.50	0.1	5,499	0.00%
2023/07/27	1.1	30.44	1	30.35	30.40	0.1	5,410	0.00%
2023/07/26	3	30.06	3	29.83	29.75	0	5,267	0.00%
2023/07/25	0	0.00	5	28.27	29.95	-5	5,141	-0.10%
2023/07/24	0	0.00	3	28.15	28.00	-3	4,986	-0.06%
2023/07/21	2	28.35	0	0.00	28.60	2	4,958	0.04%
2023/07/19	4	28.50	0	0.00	28.30	4	4,929	0.08%
2023/07/18	24	29.45	23	29.46	28.85	1	4,886	0.02%
2023/07/17	2	30.85	5	30.50	30.65	-3	4,704	-0.06%
2023/07/14	9	29.63	3	29.75	29.65	6	4,481	0.13%
2023/07/13	0	0.00	0.2	29.50	29.00	-0.2	4,462	0.00%
2023/07/12	2	29.75	0	0.00	29.20	2	4,399	0.05%
2023/07/11	0	0.00	1	28.40	28.80	-1	4,250	-0.02%
2023/07/10	2	28.45	3	28.62	28.55	-1	4,230	-0.02%
2023/07/05	3.1	29.45	2	29.70	29.30	1.1	4,048	0.03%
2023/07/04	0	0.00	12	29.53	29.90	-12	4,014	-0.30%
2023/07/03	12	29.38	0	0.00	29.50	12	3,942	0.30%
2023/06/29	0	0.00	1	28.50	28.75	-1	3,916	-0.03%
2023/06/28	1	28.60	2	28.50	28.25	-1	3,892	-0.03%
2023/06/27	1	28.50	0	0.00	28.45	1	3,869	0.03%
2023/06/26	1	29.30	0	0.00	29.40	1	3,808	0.03%
2023/06/21	2	29.80	0	0.00	29.90	2	3,773	0.05%
2023/06/20	1	30.25	0	0.00	30.35	1	3,716	0.03%
2023/06/19	6	30.20	9	30.71	30.75	-3	3,633	-0.08%
2023/06/16	33.2	30.44	25	30.19	29.95	8.2	3,467	0.24%
2023/06/15	24	30.91	13	31.12	31.40	11	3,062	0.36%
2023/06/13	0	0.00	1	26.90	26.90	-1	2,045	-0.05%
2023/06/12	0	0.00	2	26.23	26.40	-2	1,973	-0.10%
2023/06/09	1	26.65	3	26.85	26.70	-2	1,936	-0.10%
2023/06/08	2	27.20	2	27.10	26.85	0	1,884	0.00%
2023/06/07	3	26.55	8	26.54	26.60	-5	1,738	-0.29%
2023/06/02	0	0.00	1	25.20	25.25	-1	1,530	-0.07%
2023/06/01	1	25.15	0	0.00	25.15	1	1,529	0.07%
2023/05/30	5	25.34	0	0.00	25.35	5	1,523	0.33%
2023/05/26	0	0.00	1	24.55	24.30	-1	1,499	-0.07%
2023/05/18	0	0.00	1	23.55	23.50	-1	1,717	-0.06%
2023/05/15	1	23.10	0	0.00	23.10	1	1,776	0.06%
2023/05/11	0	0.00	1	23.25	23.10	-1	2,031	-0.05%
2023/05/09	3	23.30	0	0.00	23.25	3	2,300	0.13%
2023/04/28	0	0.00	2	23.75	23.70	-2	2,448	-0.08%
2023/04/27	0	0.00	1	23.70	23.70	-1	2,451	-0.04%
2023/04/26	0	0.00	1	23.30	23.40	-1	2,448	-0.04%
2023/04/25	1	23.70	0	0.00	23.50	1	2,443	0.04%
2023/04/24	0	0.00	1	24.20	24.25	-1	2,416	-0.04%
2023/04/21	3	24.72	0	0.00	24.30	3	2,410	0.12%
2023/04/18	1	25.65	1	26.15	25.60	0	2,415	0.00%
2023/04/14	0	0.00	1	25.15	25.15	-1	2,311	-0.04%
2023/04/13	0	0.00	1	25.20	25.05	-1	2,302	-0.04%
2023/04/10	0	0.00	3	24.80	24.75	-3	2,251	-0.13%
2023/03/31	1	25.00	0	0.00	24.90	1	2,248	0.04%
2023/03/30	1	25.40	2	25.20	25.05	-1	2,231	-0.04%
2023/03/28	1	24.40	0	0.00	24.50	1	2,168	0.05%
2023/03/27	0	0.00	3	24.90	24.85	-3	2,152	-0.14%
2023/03/23	0	0.00	1	25.00	25.00	-1	2,152	-0.05%
2023/03/17	0	0.00	2	24.98	24.95	-2	2,120	-0.09%
2023/03/16	1	25.05	0	0.00	25.05	1	2,132	0.05%
2023/03/15	0	0.00	1	25.70	25.70	-1	2,140	-0.05%
2023/03/14	0	0.00	1	25.00	25.20	-1	2,165	-0.05%
2023/03/10	2	25.70	0	0.00	25.45	2	2,259	0.09%
2023/03/09	2	26.20	0	0.00	26.20	2	2,258	0.09%
2023/03/06	0	0.00	14	26.15	26.15	-14	2,209	-0.63%
2023/03/03	0	0.00	1	25.85	26.05	-1	2,209	-0.05%
2023/03/01	0	25.90	0	0.00	25.80	0	2,243	0.00%
2023/02/20	3	26.77	2	26.53	26.50	1	2,140	0.05%
2023/02/17	1	26.20	0	0.00	26.20	1	2,082	0.05%
2023/02/16	2	25.75	0	0.00	25.90	2	2,074	0.10%
2023/02/15	6	25.42	0	0.00	25.45	6	2,113	0.28%
2023/02/14	5	25.80	4	25.60	25.60	1	2,108	0.05%
2023/02/13	1	25.40	1	25.25	25.60	0	2,120	0.00%
2023/02/10	0	0.00	2	25.55	25.60	-2	2,136	-0.09%
2023/02/08	8	26.66	2	25.83	26.55	6	1,913	0.31%
2023/02/06	1	24.85	0.1	25.00	24.85	1	1,661	0.06%
2022/12/23	0	0.00	1	22.90	22.85	-1	1,934	-0.05%
2022/12/15	2	24.85	2	24.95	24.80	0	2,147	0.00%
2022/11/18	0	0.00	2	24.85	24.20	-2	2,777	-0.07%
2022/11/16	0	0.00	12	24.85	24.75	-12	2,778	-0.43%
2022/11/15	10	24.30	10	24.37	24.45	0	2,755	0.00%
2022/11/08	0	0.00	1	24.10	23.70	-1	2,920	-0.03%
2022/10/19	0.1	22.55	0	0.00	22.40	0.1	3,146	0.00%
2022/10/17	8	21.70	8	22.19	22.70	0	3,291	0.00%
2022/10/13	0	0.00	6	20.59	20.35	-6	3,744	-0.16%
2022/10/12	10	22.04	10	22.20	22.15	0	3,737	0.00%
2022/10/11	1	22.40	3	22.65	22.30	-2	3,761	-0.05%
2022/10/07	1	24.25	0	0.00	23.90	1	3,875	0.03%
2022/10/06	1	24.30	1	24.10	24.10	0	3,973	0.00%
2022/10/05	2	23.65	0	0.00	23.60	2	4,005	0.05%
2022/10/04	0	0.00	1	23.20	23.60	-1	4,093	-0.02%
2022/09/29	5	22.30	0	0.00	22.35	5	4,173	0.12%
2022/09/28	2	22.10	6	22.41	21.95	-4	4,237	-0.09%
2022/09/27	4	22.86	4	23.04	23.25	0	4,219	0.00%
2022/09/26	3	22.50	8	22.64	22.60	-5	4,227	-0.12%
2022/09/23	2	24.48	0	0.00	24.40	2	4,290	0.05%
2022/09/22	0	24.80	0	0.00	24.30	0	4,483	0.00%
2022/09/21	0	0.00	0.3	24.80	24.75	-0.3	4,502	-0.01%
2022/09/20	0	0.00	2	25.25	25.25	-2	4,480	-0.04%
2022/09/19	7	26.03	12	25.90	25.85	-5	4,444	-0.11%
2022/09/16	12.3	26.75	8	26.76	26.75	4.3	4,354	0.10%
2022/09/14	4	24.65	6	24.73	24.80	-2	4,113	-0.05%
2022/09/13	5	25.43	0	0.00	25.25	5	4,128	0.12%
2022/09/07	3	24.50	3	24.05	24.30	0	4,276	0.00%
2022/09/06	1	24.35	1	24.50	24.30	0	4,314	0.00%
2022/08/26	0	0.00	3	27.00	26.90	-3	4,604	-0.07%
2022/08/25	3	27.05	0	0.00	26.95	3	4,627	0.06%
2022/08/19	0	0.00	2	26.75	26.75	-2	4,801	-0.04%
2022/08/17	3	26.35	0	0.00	26.25	3	4,826	0.06%
2022/08/15	0	0.00	8	25.96	26.60	-8	4,858	-0.16%
2022/08/12	0	0.00	1	27.85	28.10	-1	4,734	-0.02%
2022/08/11	3	27.72	1	27.90	27.30	2	4,772	0.04%
2022/08/09	1	28.20	0	0.00	28.10	1	4,838	0.02%
2022/08/04	0	0.00	2	27.83	27.90	-2	5,147	-0.04%
2022/08/03	0	0.00	1	28.30	27.80	-1	5,194	-0.02%
2022/08/02	1	28.35	2	28.15	28.30	-1	5,227	-0.02%
2022/08/01	0	0.00	6	28.85	28.85	-6	5,249	-0.11%
2022/07/27	1	29.30	1	28.90	29.30	0	5,404	0.00%
2022/07/26	3	29.02	2	28.88	28.75	1	5,373	0.02%
2022/07/25	1	29.35	5	29.40	29.45	-4	5,371	-0.07%
2022/07/22	4	30.15	3	29.85	29.90	1	5,370	0.02%
2022/07/21	3	29.97	5	30.07	30.10	-2	5,286	-0.04%
2022/07/20	8	29.53	8	29.79	29.10	0	5,115	0.00%
2022/07/18	0	0.00	2	27.40	27.50	-2	4,858	-0.04%
2022/07/15	4	27.29	2	26.90	26.95	2	5,025	0.04%
2022/07/14	2	25.85	0	0.00	25.85	2	4,955	0.04%
2022/07/12	14	27.31	16	26.56	26.50	-2	4,808	-0.04%
2022/07/11	0	0.00	5	28.65	28.50	-5	4,780	-0.10%
2022/07/08	2	28.50	2	28.65	29.00	0	4,816	0.00%
2022/07/07	4	27.85	3	27.87	28.10	1	4,809	0.02%
2022/07/06	3	28.18	5	27.99	27.70	-2	4,808	-0.04%
2022/07/05	0	0.00	1	29.15	29.20	-1	4,774	-0.02%
2022/07/04	3	28.42	0	0.00	28.45	3	4,773	0.06%
2022/07/01	5	29.63	4	29.26	28.55	1	4,815	0.02%
2022/06/30	1	31.75	1	31.15	30.85	0	4,766	0.00%
2022/06/29	0	0.00	1	30.75	30.45	-1	4,671	-0.02%
2022/06/28	1	30.00	2	30.13	30.05	-1	4,808	-0.02%
2022/06/27	0	0.00	1	30.75	30.85	-1	5,167	-0.02%
2022/06/24	0	0.00	1	30.10	29.60	-1	5,170	-0.02%
2022/06/23	1	29.55	3	29.57	29.35	-2	5,156	-0.04%
2022/06/22	1	29.85	0	0.00	29.75	1	5,153	0.02%
2022/06/21	1	30.10	0	0.00	31.10	1	5,227	0.02%
2022/06/20	13	30.93	11	30.08	29.65	2	5,299	0.04%
2022/06/17	1	31.60	1	31.70	31.60	0	5,223	0.00%
2022/06/16	2	32.98	0	0.00	32.20	2	5,176	0.04%
2022/06/15	1	33.20	0	0.00	33.25	1	5,162	0.02%
2022/06/14	5	32.91	5	33.10	33.35	0	5,151	0.00%
2022/06/13	7	33.65	6.2	33.41	33.40	0.8	5,148	0.02%
2022/06/10	0	0.00	8	35.65	35.40	-8	5,061	-0.16%
2022/06/09	1	36.40	3	36.43	36.40	-2	4,991	-0.04%
2022/06/08	3	36.57	6	36.64	36.75	-3	4,992	-0.06%
2022/06/07	1	36.25	1.2	36.54	36.35	-0.2	4,973	0.00%
2022/06/06	2	36.43	2	36.25	36.25	0	4,982	0.00%
2022/06/02	1	36.50	1	37.10	36.80	0	5,005	0.00%
2022/05/30	8	36.40	0	0.00	36.45	8	4,853	0.16%
2022/05/25	1	35.20	1	35.65	35.95	0	4,831	0.00%
2022/05/24	1	36.00	0	0.00	35.25	1	4,852	0.02%
2022/05/19	1	34.90	1	35.20	36.20	0	4,810	0.00%
2022/05/18	0	0.00	3	36.30	35.75	-3	4,755	-0.06%
2022/05/17	0	0.00	4	35.85	35.80	-4	4,717	-0.08%
2022/05/16	5	35.92	0	0.00	35.20	5	4,763	0.10%
2022/05/13	2	35.05	0	0.00	35.10	2	4,721	0.04%
2022/05/11	6	34.18	11	34.52	34.60	-5	4,586	-0.11%
2022/05/10	0	0.00	1	32.55	34.15	-1	4,553	-0.02%
2022/05/09	3	34.02	4	33.60	33.50	-1	4,581	-0.02%
2022/05/06	0	0.00	1	34.40	34.90	-1	4,585	-0.02%
2022/05/05	1	35.75	3	35.67	35.30	-2	4,605	-0.04%
2022/04/27	1	32.65	2	32.65	33.00	-1	4,581	-0.02%
2022/04/26	2	34.15	0	0.00	33.85	2	4,542	0.04%
2022/04/25	4	34.11	12	34.20	34.00	-8	4,552	-0.18%
2022/04/21	5	36.17	3	36.53	36.70	2	4,585	0.04%
2022/04/20	2	35.60	0	0.00	35.90	2	4,424	0.05%
2022/04/18	1	34.45	4	33.98	33.95	-3	4,543	-0.07%
2022/04/15	5	35.00	0	0.00	34.95	5	4,592	0.11%
2022/04/14	4	34.79	2	35.40	35.40	2	4,677	0.04%
2022/04/13	6	34.73	0	0.00	34.95	6	4,706	0.13%
2022/04/12	1	34.30	0	0.00	33.50	1	5,002	0.02%
2022/04/08	1	35.25	1	35.40	35.40	0	5,551	0.00%
2022/04/07	4	35.84	2	35.05	34.90	2	5,572	0.04%
2022/04/01	0	0.00	1	37.10	37.30	-1	5,591	-0.02%
2022/03/31	4	37.25	3	37.03	36.85	1	5,538	0.02%
2022/03/30	9	37.36	8	37.24	36.50	1	5,398	0.02%
2022/03/29	0	0.00	2	35.05	34.95	-2	5,066	-0.04%
2022/03/28	0	34.25	1	34.30	34.35	-1	5,102	-0.02%
2022/03/24	4	35.65	4	35.59	35.40	0	5,192	0.00%
2022/03/23	1	35.30	1	35.60	35.85	0	5,141	0.00%
2022/03/18	0	0.00	21	34.35	34.50	-21	5,348	-0.39%
2022/03/17	0	0.00	0.1	33.70	33.65	-0.1	5,419	0.00%
2022/03/16	1	32.60	2	32.30	32.00	-1	5,540	-0.02%
2022/03/15	1	32.90	0	0.00	32.25	1	5,678	0.02%
2022/03/14	2	33.50	1	33.45	33.45	1	5,776	0.02%
2022/03/09	10	32.30	0.1	32.50	32.60	9.9	6,205	0.16%
2022/03/07	6	33.59	7.1	33.28	33.20	-1.1	6,523	-0.02%
2022/03/04	0	0.00	4	35.35	34.90	-4	6,723	-0.06%
2022/03/03	1	35.50	0	0.00	35.45	1	6,889	0.01%
2022/03/02	0.1	35.30	1	34.80	35.65	-0.9	7,050	-0.01%
2022/02/25	0	0.00	0.1	33.80	33.80	-0.1	7,377	0.00%
2022/02/24	4.5	33.73	4	34.31	33.50	0.5	7,578	0.01%
2022/02/23	1	34.75	0.1	34.75	34.65	0.9	7,656	0.01%
2022/02/22	4	34.53	3	34.50	34.45	1	7,912	0.01%
2022/02/21	10	35.40	0	0.00	35.40	10	8,381	0.12%
2022/02/17	1.1	36.31	11	36.00	35.95	-9.9	10,065	-0.10%
2022/02/16	11.2	36.70	1	36.35	36.30	10.2	10,956	0.09%
2022/02/15	0	0.00	1	36.75	36.25	-1	11,511	-0.01%
2022/02/11	1.1	36.39	0	0.00	36.10	1.1	11,941	0.01%
2022/02/10	2	36.20	1	36.30	36.40	1	12,319	0.01%
2022/02/09	0.1	35.97	1	36.45	36.70	-0.9	12,438	-0.01%
2022/02/08	11	35.57	12	35.87	35.80	-1	12,686	-0.01%
2022/02/07	0	0.00	3	34.85	35.75	-3	13,044	-0.02%
2022/01/25	1.5	34.07	1	34.05	33.70	0.5	15,412	0.00%
2022/01/24	1.1	34.65	0	0.00	34.95	1.1	15,995	0.01%
2022/01/21	1	35.40	0	0.00	35.00	1	16,155	0.01%
2022/01/20	1	36.00	1	35.95	36.10	0	16,284	0.00%
2022/01/19	2	36.25	0	0.00	36.10	2	16,426	0.01%
2022/01/18	0.1	36.90	0	0.00	36.50	0.1	16,785	0.00%
2022/01/14	0	0.00	1	35.40	35.50	-1	17,516	-0.01%
2022/01/12	1	36.30	0	0.00	36.30	1	17,937	0.01%
2022/01/11	6	36.77	7	36.53	36.35	-1	18,098	-0.01%
2022/01/10	0	0.00	7	37.04	37.05	-7	18,078	-0.04%
2022/01/07	7	38.24	9	37.95	37.45	-2	18,091	-0.01%
2022/01/06	0	0.00	1	39.00	39.10	-1	17,986	-0.01%
2022/01/05	19	39.46	1	39.55	39.20	18	17,999	0.10%
2022/01/04	33	40.03	32	40.45	41.30	1	17,754	0.01%
2022/01/03	5	38.71	0	0.00	38.60	5	17,259	0.03%
2021/12/29	3	39.30	1	39.25	39.00	2	17,393	0.01%
2021/12/28	2.3	38.72	1	39.00	39.00	1.3	17,464	0.01%
2021/12/27	1	38.30	0	0.00	38.85	1	17,587	0.01%
2021/12/24	0	0.00	1	38.90	38.45	-1	17,767	-0.01%
2021/12/23	1	39.05	0	0.00	38.75	1	17,803	0.01%
2021/12/21	2	39.03	3	38.73	38.80	-1	18,165	-0.01%
2021/12/17	3	38.60	0	0.00	38.35	3	18,282	0.02%
2021/12/16	3	39.60	5	39.33	39.25	-2	18,301	-0.01%
2021/12/14	1	38.65	3	38.47	38.05	-2	18,310	-0.01%
2021/12/13	2	38.68	21	38.69	38.55	-19	18,304	-0.10%
2021/12/10	8	39.53	2	39.50	39.20	6	18,346	0.03%
2021/12/09	22	41.18	3	41.33	40.40	19	18,419	0.10%
2021/12/08	2	41.08	2	41.03	40.60	0	18,360	0.00%
2021/12/07	5	41.18	3	41.10	40.65	2	18,450	0.01%
2021/12/06	3	40.60	0	0.00	40.80	3	18,441	0.02%
2021/12/03	0	0.00	3	41.40	41.25	-3	18,607	-0.02%
2021/12/02	12	40.86	8	40.68	40.30	4	18,681	0.02%
2021/12/01	5	40.80	27	41.14	41.40	-22	18,887	-0.12%
2021/11/30	2	40.03	21	41.06	41.60	-19	19,204	-0.10%
2021/11/29	4	37.93	8	38.12	38.90	-4	20,669	-0.02%
2021/11/26	6	39.08	18	39.21	38.55	-12	21,153	-0.06%
2021/11/25	3	40.68	1	40.75	40.15	2	21,179	0.01%
2021/11/24	9	39.55	7	39.57	39.60	2	21,052	0.01%
2021/11/23	21	40.17	9	40.23	39.90	12	21,047	0.06%
2021/11/22	2	41.03	3	41.30	41.15	-1	21,010	0.00%
2021/11/19	9	41.11	5	41.14	40.80	4	21,284	0.02%
2021/11/18	25	42.14	21	42.02	41.40	4	21,203	0.02%
2021/11/17	63	43.36	76	43.11	42.35	-13	20,858	-0.06%
2021/11/16	24	41.51	28	41.13	41.25	-4	19,717	-0.02%
2021/11/15	120	42.17	103	42.14	41.05	17	19,620	0.09%	大買/大賣/
2021/11/12	30	41.04	26	40.87	41.00	4	18,949	0.02%
2021/11/11	8	39.63	4	39.70	39.15	4	18,495	0.02%
2021/11/10	10	39.02	5	39.50	39.60	5	18,399	0.03%
2021/11/09	14	39.69	14.3	39.71	39.65	-0.3	18,452	0.00%
2021/11/08	4	38.71	3	38.78	38.55	1	18,199	0.01%
2021/11/05	8	38.61	10	38.94	39.10	-2	18,422	-0.01%
2021/11/04	31	40.12	8	39.58	38.90	23	18,472	0.12%
2021/11/03	23	40.31	37	39.18	39.85	-14	18,472	-0.08%
2021/11/02	27	42.63	39.4	42.81	40.80	-12.4	18,042	-0.07%
2021/11/01	15	38.83	25.4	39.05	39.85	-10.3	16,524	-0.06%
2021/10/29	10	37.03	4	37.15	37.00	6	16,330	0.04%
2021/10/28	9	37.16	12	37.10	36.75	-3	16,435	-0.02%
2021/10/27	8	36.75	7	36.75	36.60	1	16,897	0.01%
2021/10/26	16.2	37.61	3	37.38	37.05	13.2	17,415	0.08%
2021/10/25	13.3	37.04	30	37.36	37.15	-16.7	17,709	-0.09%
2021/10/22	10	36.55	14	36.99	37.60	-4	18,459	-0.02%
2021/10/21	3	36.43	32	36.67	35.60	-29	19,126	-0.15%
2021/10/20	42	35.59	28	35.49	36.05	14	19,840	0.07%
2021/10/19	9	35.48	54	34.94	35.25	-45	21,324	-0.21%
2021/10/18	59	33.62	0	0.00	33.75	59	24,167	0.24%
2021/10/15	6	33.55	5	34.00	34.00	1	25,658	0.00%
2021/10/14	0.4	32.00	2	32.20	32.60	-1.6	26,229	-0.01%
2021/10/13	1	32.70	2	32.40	32.00	-1	26,992	0.00%
2021/10/12	2	33.58	0	0.00	33.15	2	27,638	0.01%
2021/10/08	3	34.63	1	34.40	34.55	2	28,093	0.01%
2021/10/07	0	0.00	2	34.80	34.70	-2	28,820	-0.01%
2021/10/06	1	33.00	0	0.00	33.10	1	31,899	0.00%
2021/10/05	0	0.00	2	32.90	33.25	-2	33,099	-0.01%
2021/10/04	3	32.92	0	0.00	32.00	3	33,868	0.01%
2021/10/01	13	34.12	40	33.56	33.60	-27	34,108	-0.08%
2021/09/30	3	36.27	1	36.15	36.05	2	34,293	0.01%
2021/09/29	1	36.55	1	36.70	36.05	0	34,450	0.00%
2021/09/28	5	37.21	6	37.63	37.60	-1	34,776	0.00%
2021/09/27	0	0.00	1	37.15	37.05	-1	34,636	0.00%
2021/09/23	2	36.63	1	36.80	36.00	1	34,911	0.00%
2021/09/22	2	36.40	1	36.10	36.10	1	35,592	0.00%
2021/09/17	1	37.50	2	37.45	37.80	-1	36,401	0.00%
2021/09/16	2	37.28	10	37.60	37.00	-8	36,613	-0.02%
2021/09/15	11.3	37.55	0	0.00	37.25	11.3	36,646	0.03%
2021/09/14	6	37.91	14	38.25	38.50	-8	36,735	-0.02%
2021/09/13	5.3	38.13	3	37.93	37.85	2.3	36,718	0.01%
2021/09/10	4	37.96	3	38.68	38.65	1	36,799	0.00%
2021/09/08	7	37.81	2	38.50	37.40	5	36,885	0.01%
2021/09/07	14	38.19	8	38.45	38.65	6	36,887	0.02%
2021/09/06	15	40.54	10	39.77	39.10	5	36,978	0.01%
2021/09/03	41.4	41.48	45.5	41.94	41.70	-4.1	37,159	-0.01%
2021/09/02	164	42.88	152	42.40	40.60	12	37,520	0.03%	大買/大賣/
2021/09/01	12	40.32	10	41.37	42.05	2	36,735	0.01%
2021/08/31	12	38.30	16	38.57	39.30	-4	36,422	-0.01%
2021/08/30	1.7	37.86	0	0.00	37.75	1.7	36,581	0.00%
2021/08/27	3	38.37	0	0.00	37.85	3	36,773	0.01%
2021/08/26	1.3	38.26	1	38.35	38.35	0.3	36,824	0.00%
2021/08/25	2	38.58	3.5	38.54	38.30	-1.5	36,876	0.00%
2021/08/24	4.4	38.13	5	38.16	37.50	-0.6	36,777	0.00%
2021/08/23	11	38.22	5	38.45	38.55	6	36,876	0.02%
2021/08/20	1	36.50	3.3	37.09	37.05	-2.3	37,038	-0.01%
2021/08/19	9.1	37.57	6	37.68	36.50	3.1	37,228	0.01%
2021/08/18	4	36.54	3	36.33	37.60	1	37,207	0.00%
2021/08/17	8	37.33	7	35.51	35.15	1	37,852	0.00%
2021/08/16	8	37.38	11	37.60	37.50	-3	37,897	-0.01%
2021/08/13	2.9	38.41	9	39.11	37.40	-6.1	37,806	-0.02%
2021/08/12	8	38.96	9	39.43	39.45	-1	37,796	0.00%
2021/08/11	17	39.81	12	39.08	38.20	5	37,955	0.01%
2021/08/10	3	40.18	17	40.39	40.45	-14	37,974	-0.04%
2021/08/09	8	41.34	7	40.69	40.30	1	37,904	0.00%
2021/08/06	9	42.62	12	43.07	42.15	-3	37,815	-0.01%
2021/08/05	10	43.40	7	43.67	43.05	3	38,084	0.01%
2021/08/04	5	43.58	5	43.93	43.30	0	38,435	0.00%
2021/08/03	1	43.00	6	43.45	43.40	-5	38,377	-0.01%
2021/08/02	92	43.83	52	42.74	42.85	40	38,306	0.10%
2021/07/30	8	43.88	6	43.97	43.40	2	38,010	0.01%
2021/07/29	37	43.75	18	43.26	43.10	19	37,638	0.05%
2021/07/28	24	41.34	29	42.01	42.45	-5	37,375	-0.01%
2021/07/27	31.7	45.82	49	45.42	43.40	-17.3	37,014	-0.05%
2021/07/26	29.3	46.38	47	46.38	46.50	-17.7	37,296	-0.05%
2021/07/23	72.3	45.79	53	46.10	44.90	19.3	38,235	0.05%
2021/07/22	193	44.77	170	44.92	44.70	23	36,872	0.06%	大買/大賣/
2021/07/21	5	43.80	21.5	43.38	43.90	-16.5	34,037	-0.05%
2021/07/20	14.5	38.82	24	39.10	39.95	-9.5	32,699	-0.03%
2021/07/19	36	39.47	36	39.32	38.95	0	32,374	0.00%
2021/07/16	38.4	38.42	39.2	38.71	38.90	-0.8	32,135	0.00%
2021/07/15	32.2	36.46	17	36.57	37.40	15.2	31,890	0.05%
2021/07/14	26.4	36.89	43	36.22	36.30	-16.6	32,698	-0.05%
2021/07/13	166.4	40.31	141.2	40.79	37.30	25.2	32,442	0.08%	大買/大賣/
2021/07/12	24.1	38.02	36	38.11	38.30	-11.9	29,554	-0.04%
2021/07/09	10	33.60	24.3	33.60	34.85	-14.3	28,571	-0.05%
2021/07/08	12	32.88	22	33.06	32.85	-10	28,148	-0.04%
2021/07/07	1	33.40	15	33.10	32.70	-14	28,156	-0.05%
2021/07/06	10	32.42	0	0.00	32.30	10	28,388	0.04%
2021/07/05	9	32.70	22	32.60	33.00	-13	28,575	-0.05%
2021/07/01	4	31.36	13	31.26	31.10	-9	29,544	-0.03%
2021/06/30	12	31.71	2.5	31.99	31.75	9.5	30,540	0.03%
2021/06/29	39	32.36	4	33.66	31.95	35	31,149	0.11%
2021/06/28	21.5	33.50	37.2	33.22	33.95	-15.7	30,862	-0.05%
2021/06/25	15	32.12	52	32.47	32.00	-37	30,669	-0.12%
2021/06/24	12	31.86	4	31.85	31.95	8	30,690	0.03%
2021/06/23	1	31.70	26	31.76	31.95	-25	30,916	-0.08%
2021/06/22	9	31.63	2	30.95	30.90	7	31,361	0.02%
2021/06/21	12	31.43	2	31.63	31.60	10	32,370	0.03%
2021/06/18	22	31.94	6	32.00	31.85	16	34,039	0.05%
2021/06/17	2	32.08	2	32.10	32.40	0	34,686	0.00%
2021/06/16	9	31.48	25	31.75	31.35	-16	34,671	-0.05%
2021/06/15	28	32.50	7	32.45	32.40	21	34,743	0.06%
2021/06/11	41	32.14	27	32.30	32.45	14	34,893	0.04%
2021/06/10	41	31.88	23	32.22	31.70	18	34,575	0.05%
2021/06/09	20	31.55	29	31.73	32.25	-9	34,075	-0.03%
2021/06/08	7	30.81	14	30.52	30.90	-7	33,380	-0.02%
2021/06/07	11	30.25	3	30.27	29.90	8	33,281	0.02%
2021/06/04	13	29.93	19	30.35	30.45	-6	33,080	-0.02%
2021/06/03	19	29.91	21.1	30.24	30.10	-2.1	32,982	-0.01%
2021/06/02	12	29.70	0	0.00	29.55	12	32,945	0.04%
2021/06/01	9	30.47	35	30.64	30.20	-26	32,837	-0.08%
2021/05/31	6	29.64	0.2	30.00	29.85	5.8	32,706	0.02%
2021/05/28	6	29.80	8	29.78	29.50	-2	32,637	-0.01%
2021/05/27	4	29.24	7	29.29	29.35	-3	32,590	-0.01%
2021/05/26	11	28.75	7	28.78	28.80	4	32,422	0.01%
2021/05/25	20	28.80	11	28.84	29.10	9	32,412	0.03%
2021/05/24	4	26.99	2	27.20	27.90	2	31,818	0.01%
2021/05/19	2	25.50	4	25.91	26.30	-2	32,599	-0.01%
2021/05/17	0	0.00	5	23.97	23.40	-5	33,063	-0.02%
2021/05/14	7	26.79	0	0.00	25.95	7	32,994	0.02%
2021/05/13	6.4	26.02	6	25.33	26.05	0.4	32,962	0.00%
2021/05/12	12	26.32	4	26.50	25.30	8	32,685	0.02%
2021/05/11	7	28.69	4	28.64	27.90	3	32,489	0.01%
2021/05/10	6	30.51	1	30.30	30.50	5	33,017	0.02%
2021/05/07	2	30.60	6	30.96	31.20	-4	35,030	-0.01%
2021/05/06	8	29.77	2	30.35	29.55	6	35,368	0.02%
2021/05/05	9	30.59	3	29.85	29.80	6	35,727	0.02%
2021/05/04	12	31.00	4	32.06	30.45	8	35,985	0.02%
2021/05/03	39.9	33.67	30.2	34.34	32.20	9.7	35,869	0.03%
2021/04/29	41.4	34.14	75.2	33.88	35.05	-33.7	35,279	-0.10%
2021/04/28	2	31.95	3	32.10	31.90	-1	34,789	0.00%
2021/04/27	3.1	31.78	2	31.60	31.75	1.1	36,626	0.00%
2021/04/26	8	32.20	5.6	32.24	32.15	2.4	37,864	0.01%
2021/04/23	1.1	31.81	2	32.03	32.15	-1	38,967	0.00%
2021/04/22	7.2	32.37	18.1	31.74	30.80	-10.9	39,286	-0.03%
2021/04/21	19	33.20	10	33.15	33.05	9	39,685	0.02%
2021/04/20	56.1	33.70	69	33.92	33.75	-13	41,249	-0.03%
2021/04/19	11	31.75	15.2	32.06	32.25	-4.2	41,999	-0.01%
2021/04/16	5.2	31.14	34	31.16	30.95	-28.9	42,586	-0.07%
2021/04/15	43	30.64	1	30.55	31.30	42	42,652	0.10%
2021/04/14	12.5	30.16	5	29.17	30.10	7.5	42,856	0.02%
2021/04/13	8	31.31	12	31.29	30.90	-4	42,534	-0.01%
2021/04/12	28	31.49	44	31.84	30.95	-16	42,290	-0.04%
2021/04/09	7	32.81	9.1	32.85	32.40	-2.1	41,776	-0.01%
2021/04/08	34	33.22	17	33.40	32.85	17	41,548	0.04%
2021/04/07	35	34.28	10	34.26	33.15	25	41,705	0.06%
2021/04/06	22	33.07	19	33.21	34.10	3	41,049	0.01%
2021/04/01	13	31.40	20	30.89	31.05	-7	40,359	-0.02%
2021/03/31	3	30.68	2	30.50	30.00	1	39,621	0.00%
2021/03/30	10	30.63	3	30.73	30.90	7	39,344	0.02%
2021/03/29	5	29.73	5	29.73	29.55	0	38,674	0.00%
2021/03/26	20	29.56	9	29.53	29.30	11	38,476	0.03%
2021/03/25	5	30.17	9	29.87	29.60	-4	38,239	-0.01%
2021/03/24	9	31.12	14	31.21	30.50	-5	37,772	-0.01%
2021/03/23	56.1	30.88	50	30.79	30.90	6.1	36,947	0.02%
2021/03/22	21	26.85	13	27.52	28.80	8	35,152	0.02%
2021/03/19	3	25.72	4	25.58	26.25	-1	34,362	0.00%
2021/03/18	8	26.09	5.1	26.13	26.00	2.9	34,244	0.01%
2021/03/17	8	26.21	12	26.38	26.25	-4	34,074	-0.01%
2021/03/16	5	25.67	4.3	25.63	25.75	0.7	33,715	0.00%
2021/03/15	4	25.96	13.1	25.82	25.40	-9.1	33,655	-0.03%
2021/03/12	31	25.33	29	24.95	24.85	2	33,501	0.01%
2021/03/11	12.1	24.84	3	24.92	25.40	9.1	34,099	0.03%
2021/03/09	1	24.00	0	0.00	23.90	1	34,459	0.00%
2021/03/05	5	24.65	1.1	24.61	24.75	3.9	34,369	0.01%
2021/03/04	2	24.80	6	24.80	24.70	-4	34,334	-0.01%
2021/03/03	1	25.05	22	25.07	25.30	-21	34,611	-0.06%
2021/03/02	2	25.88	4	26.01	25.55	-2	34,445	-0.01%
2021/02/26	1	25.25	0	0.00	25.75	1	34,261	0.00%
2021/02/25	3.2	25.48	0	0.00	25.50	3.2	34,209	0.01%
2021/02/24	2.1	25.83	0	0.00	25.45	2.1	34,275	0.01%
2021/02/23	3	26.03	25.6	26.13	26.05	-22.6	34,263	-0.07%
2021/02/22	44.2	27.29	21	27.10	26.80	23.2	34,238	0.07%
2021/02/19	22	26.69	20	26.10	26.65	2	33,748	0.01%
2021/02/18	2	26.30	5	26.06	26.50	-3	33,377	-0.01%
2021/02/17	2	24.35	2	24.95	24.90	0	32,857	0.00%
2021/02/05	12	24.20	15	23.97	23.80	-3	32,472	-0.01%
2021/02/04	2	24.20	1	23.95	23.90	1	32,275	0.00%
2021/02/03	11	24.25	12	24.33	24.30	-1	32,059	0.00%
2021/02/02	1	24.45	3	24.45	24.15	-2	31,898	-0.01%
2021/02/01	18	24.29	24	24.68	23.80	-6	31,660	-0.02%
2021/01/29	59	26.88	64	27.04	25.10	-5	30,816	-0.02%
2021/01/28	14	25.45	24	25.84	25.80	-10	28,568	-0.04%
2021/01/27	6	25.90	5	25.83	25.60	1	27,891	0.00%
2021/01/26	27	25.63	6	25.10	25.00	21	27,254	0.08%
2021/01/25	17	25.38	18	25.12	25.15	-1	26,603	0.00%
2021/01/22	35	24.94	28	24.96	25.25	7	26,066	0.03%
2021/01/21	49	26.24	46	25.52	25.10	3	25,197	0.01%
2021/01/20	29	25.58	37	25.91	24.65	-8	23,693	-0.03%
2021/01/19	8	25.76	17	26.95	27.20	-9	21,667	-0.04%
2021/01/18	15	23.78	37	24.09	24.75	-22	20,346	-0.11%
2021/01/15	16	22.67	31	22.75	22.50	-15	19,028	-0.08%
2021/01/14	58	23.15	26	23.26	23.00	32	18,428	0.17%
2021/01/13	34	22.32	25	22.57	23.40	9	17,516	0.05%
2021/01/12	25	22.28	24	22.18	22.45	1	15,549	0.01%
2021/01/11	16	19.66	26	19.84	20.45	-10	13,671	-0.07%
2021/01/08	4	18.63	1	18.50	18.60	3	12,564	0.02%
2021/01/07	5	18.60	22	18.77	18.45	-17	12,293	-0.14%
2021/01/06	3	17.75	3	17.55	17.75	0	11,846	0.00%
2021/01/05	13	18.15	1	18.00	18.05	12	11,715	0.10%
2021/01/04	12	18.38	2	18.60	18.50	10	11,613	0.09%
2020/12/31	4	18.50	5	18.70	18.30	-1	11,740	-0.01%
2020/12/30	11	18.91	9	18.71	18.60	2	11,563	0.02%
2020/12/29	5	18.47	16	18.33	18.10	-11	10,972	-0.10%
2020/12/28	28	17.85	42	17.64	18.30	-14	10,507	-0.13%
2020/12/25	12	17.35	3	17.20	17.30	9	9,995	0.09%
2020/12/24	8	17.45	22	17.45	17.45	-14	9,851	-0.14%
2020/12/23	7	16.86	5	16.80	16.80	2	9,704	0.02%
2020/12/22	0	0.00	11	16.47	16.45	-11	9,834	-0.11%
2020/12/21	0	0.00	6	16.98	16.95	-6	9,927	-0.06%
2020/12/18	21	17.24	0	0.00	17.10	21	10,233	0.21%
2020/12/17	17	17.14	25	17.38	17.65	-8	10,274	-0.08%
2020/12/16	3	17.05	0	0.00	16.95	3	10,266	0.03%
2020/12/14	0	0.00	10.7	17.20	17.15	-10.7	10,400	-0.10%
2020/12/11	9.1	17.29	7	17.50	17.20	2.1	10,518	0.02%
2020/12/10	2	16.93	10	16.65	16.75	-8	10,700	-0.07%
2020/12/09	11	17.08	5	17.00	17.45	6	10,629	0.06%
2020/12/08	4	17.08	3	17.23	17.05	1	10,524	0.01%
2020/12/07	69	17.92	32	17.76	17.65	37	10,374	0.36%
2020/12/04	20	17.09	7	16.87	17.35	13	9,681	0.13%
2020/12/02	1	16.00	1	15.90	16.05	0	9,171	0.00%
2020/11/30	2	15.53	0	0.00	15.60	2	9,051	0.02%
2020/11/27	6	16.03	8	16.24	15.75	-2	9,069	-0.02%
2020/11/26	0	0.00	1	15.45	15.45	-1	8,817	-0.01%
2020/11/25	0.2	15.15	0	0.00	15.30	0.2	8,760	0.00%
2020/11/24	4	15.00	3	15.27	15.05	1	8,651	0.01%
2020/11/23	3	15.63	6	15.90	15.50	-3	8,496	-0.04%
2020/11/20	7.2	15.53	2	15.60	15.75	5.2	8,207	0.06%
2020/11/19	12	15.53	12	15.44	15.55	0	7,947	0.00%
2020/11/18	0	0.00	1	14.85	14.85	-1	7,645	-0.01%
2020/11/17	2	15.13	0	0.00	14.85	2	7,635	0.03%
2020/11/16	1.2	14.98	0	14.80	14.95	1.1	7,625	0.01%
2020/11/10	0	0.00	1	14.90	14.65	-1	7,850	-0.01%
2020/11/09	0	0.00	3	14.88	15.10	-3	7,770	-0.04%
2020/11/03	1	14.35	0	0.00	14.35	1	7,764	0.01%
2020/11/02	0	0.00	2	13.95	13.95	-2	7,761	-0.03%
2020/10/30	1	14.30	2	14.18	14.10	-1	7,799	-0.01%
2020/10/28	0	0.00	2	14.40	14.35	-2	7,770	-0.03%
2020/10/27	1	14.85	0	0.00	14.75	1	7,785	0.01%
2020/10/26	8	15.01	5	15.05	15.00	3	7,745	0.04%
2020/10/23	0	0.00	1	14.80	14.80	-1	7,649	-0.01%
2020/10/21	2	14.75	1	14.95	14.85	1	7,710	0.01%
2020/10/20	2	14.83	5	14.85	14.90	-3	7,685	-0.04%
2020/10/19	2	15.05	0	0.00	14.85	2	7,633	0.03%
2020/10/16	1	14.60	0	0.00	14.30	1	7,607	0.01%
2020/10/15	4	14.63	6	14.65	14.65	-2	7,670	-0.03%
2020/10/14	2	14.60	0	0.00	14.55	2	7,604	0.03%
2020/10/08	10	14.39	6	14.55	14.50	4	7,420	0.05%
2020/09/30	1	13.55	0	0.00	13.50	1	7,240	0.01%
2020/09/25	5	13.46	4	13.85	13.45	1	7,431	0.01%
2020/09/24	3	14.18	1	14.35	13.85	2	7,279	0.03%
2020/09/23	16	14.70	15	14.44	14.45	1	7,098	0.01%
2020/09/22	2	14.63	6	14.93	14.85	-4	6,737	-0.06%
2020/09/21	5	14.88	2	14.95	14.50	3	6,512	0.05%
2020/09/18	2	14.55	1	14.60	14.80	1	6,267	0.02%
2020/09/17	0	0.00	1	14.35	14.25	-1	6,221	-0.02%
2020/09/16	1	14.60	6	14.44	14.10	-5	6,800	-0.07%
2020/09/15	11	13.94	7	14.21	14.30	4	6,620	0.06%
2020/09/11	0	0.00	40	13.55	13.35	-40	6,260	-0.64%
2020/09/09	41	13.50	2	13.55	13.80	39	6,106	0.64%
2020/09/08	2	13.25	20	13.20	13.25	-18	5,988	-0.30%
2020/09/07	10	13.55	0	0.00	13.40	10	5,936	0.17%
2020/09/04	0	0.00	2	13.00	13.25	-2	5,770	-0.03%
2020/09/03	1	13.05	3.1	13.05	13.05	-2.1	5,723	-0.04%
2020/09/02	0	0.00	30	12.75	12.85	-30	5,662	-0.53%
2020/09/01	30	12.50	1	13.00	13.15	29	5,580	0.52%
2020/08/19	3	13.12	5	13.30	12.80	-2	6,033	-0.03%
2020/08/18	0	0.00	1	13.35	13.30	-1	5,918	-0.02%
2020/08/17	1	13.20	30	13.11	13.30	-29	5,829	-0.50%
2020/08/14	30	12.65	0	0.00	12.85	30	5,617	0.53%
2020/08/13	5	12.60	0	0.00	12.60	5	5,681	0.09%
2020/08/11	2	12.70	0	0.00	12.50	2	5,960	0.03%
2020/07/28	1	12.70	0	0.00	12.00	1	5,652	0.02%
2020/07/23	0	0.00	3	12.63	12.60	-3	5,524	-0.05%
2020/07/22	0	0.00	58	12.58	12.70	-58	5,481	-1.06%
2020/07/20	0	0.00	3	11.72	11.75	-3	5,205	-0.06%
2020/07/17	14	11.78	0	0.00	11.65	14	5,190	0.27%
2020/07/16	10	11.92	0	0.00	11.85	10	5,173	0.19%
2020/07/15	5	12.05	1	11.95	11.95	4	5,155	0.08%
2020/07/14	20	12.13	1	12.30	12.10	19	5,146	0.37%
2020/07/13	1	12.20	0	0.00	12.25	1	5,143	0.02%
2020/07/10	10	12.30	0	0.00	12.30	10	5,133	0.19%
2020/07/09	1	12.85	5	12.80	12.80	-4	5,143	-0.08%
2020/07/08	7	12.95	64.1	12.85	12.75	-57.1	5,060	-1.13%
2020/07/07	2	12.35	0	0.00	12.40	2	4,929	0.04%
2020/07/06	1	12.85	0	0.00	12.75	1	4,853	0.02%
2020/07/03	1	12.45	0	0.00	12.45	1	4,761	0.02%
2020/07/01	60	12.38	0	0.00	12.45	60	4,675	1.28%
2020/06/29	2	12.70	0	0.00	12.25	2	4,544	0.04%
2020/06/24	2	12.80	0	0.00	12.45	2	4,384	0.05%
2020/06/23	15	12.73	21	12.83	12.85	-6	4,210	-0.14%
2020/06/19	3	11.97	30	11.90	11.95	-27	3,526	-0.77%
2020/06/16	5	11.15	0	0.00	11.20	5	3,394	0.15%
2020/06/15	25	11.24	0	0.00	11.05	25	3,437	0.73%
2020/06/11	0	0.00	1	11.65	11.50	-1	3,424	-0.03%
2020/06/04	4	11.85	1	11.90	11.85	3	3,366	0.09%
2020/06/03	2	12.10	2	12.20	12.20	0	3,330	0.00%
2020/06/02	0	0.00	2	11.75	11.70	-2	3,192	-0.06%
2020/06/01	1	12.10	13	11.68	12.05	-12	3,124	-0.38%
2020/05/29	2	11.15	2	11.15	11.15	0	2,810	0.00%
2020/05/28	14	11.55	0	0.00	11.25	14	2,799	0.50%
2020/05/27	0	0.00	9	11.45	11.45	-9	2,624	-0.34%
2020/05/26	3	10.70	20	10.80	10.75	-17	2,462	-0.69%
2020/05/25	9	10.66	20	10.60	10.55	-11	2,457	-0.45%
2020/05/22	0	0.00	32	10.91	10.70	-32	2,451	-1.31%
2020/05/20	25	11.08	13	11.16	10.95	12	2,382	0.50%
2020/05/19	30	10.50	96	10.96	11.15	-66	2,225	-2.97%
2020/05/15	4	10.19	1	10.10	10.15	3	1,892	0.16%
2020/05/14	12	10.41	0	0.00	10.50	12	1,853	0.65%
2020/05/13	2	10.40	0	0.00	10.40	2	1,776	0.11%
2020/05/12	10	10.50	0	0.00	10.45	10	1,784	0.56%
2020/05/11	0	0.00	3	10.43	10.60	-3	1,775	-0.17%
2020/05/07	0	0.00	5	10.45	10.50	-5	1,758	-0.28%
2020/05/05	2	10.45	0	0.00	10.40	2	1,697	0.12%
2020/04/21	23	9.93	0	0.00	9.65	23	1,779	1.29%
2020/04/20	20	10.05	0	0.00	10.05	20	1,846	1.08%
2020/04/17	0	0.00	1	10.20	10.05	-1	1,861	-0.05%
2020/04/15	0	0.00	30	10.15	10.15	-30	1,828	-1.64%
2020/04/13	0	0.00	50	9.52	9.44	-50	1,749	-2.86%
2020/04/10	10	9.56	95	9.53	9.61	-85	1,886	-4.51%
2020/03/27	0	0.00	123	8.68	8.60	-123	2,232	-5.51%	大賣/鉅額交易
2020/03/26	0	0.00	88	8.50	8.53	-88	2,233	-3.94%
2020/03/25	1	8.57	0	0.00	8.53	1	2,226	0.04%
2020/03/19	0	0.00	50	8.02	7.42	-50	2,206	-2.27%
2020/03/17	0	0.00	40	8.51	8.36	-40	2,157	-1.85%
2020/03/16	0	0.00	15	9.00	8.81	-15	2,147	-0.70%
2020/03/13	1	8.87	0	0.00	9.10	1	2,130	0.05%
2020/03/12	0	0.00	15	9.92	9.83	-15	2,122	-0.71%
2020/03/11	0	0.00	120	10.71	10.50	-120	2,080	-5.77%	大賣/鉅額交易
2020/03/10	5	10.35	146	10.46	10.65	-141	2,093	-6.73%	大賣/鉅額交易
2020/03/06	0	0.00	0.1	11.20	11.10	-0.1	2,054	0.00%
2020/03/05	0	0.00	5	11.30	11.20	-5	2,048	-0.24%
2020/02/26	0	11.45	0	0.00	11.40	0	1,997	0.00%
2020/02/21	0	0.00	31	11.98	11.85	-31	1,982	-1.56%
2020/02/20	0	0.00	12	11.98	11.95	-12	1,988	-0.60%
2020/02/17	5	11.85	0	0.00	11.85	5	2,003	0.25%
2020/02/14	1	12.00	31	11.98	11.90	-30	1,999	-1.50%
2020/02/12	6	11.90	62	11.97	12.00	-56	2,014	-2.78%
2020/02/11	2	11.90	40	11.90	11.85	-38	2,022	-1.88%
2020/02/10	0	0.00	10	11.90	11.80	-10	2,039	-0.49%
2020/02/05	0	0.00	40	12.13	12.00	-40	2,099	-1.91%
2020/02/04	10	12.15	0	0.00	12.20	10	2,090	0.48%
2020/02/03	1	12.20	40	12.16	12.25	-39	2,085	-1.87%
2020/01/31	8	12.15	11	12.35	12.10	-3	1,984	-0.15%
2020/01/30	15	12.30	42	12.13	12.10	-27	2,029	-1.33%
2020/01/20	0	0.00	40	13.40	13.40	-40	1,977	-2.02%
2020/01/17	0	0.00	40	13.21	13.40	-40	1,972	-2.03%
2020/01/16	0	0.00	60	13.25	13.20	-60	1,994	-3.01%
2020/01/14	0	0.00	41	13.50	13.35	-41	2,190	-1.87%
2020/01/13	0	0.00	43	13.09	13.35	-43	2,261	-1.90%
2020/01/10	9	12.85	37	12.90	12.85	-28	2,268	-1.23%
2020/01/09	6	13.00	0	0.00	12.95	6	2,270	0.26%
2020/01/08	4	12.98	20	13.00	12.85	-16	2,309	-0.69%
2020/01/07	0	0.00	30	13.12	13.10	-30	2,392	-1.25%
2020/01/06	4	13.15	10	13.15	13.30	-6	2,389	-0.25%
2020/01/03	6	13.31	22	13.40	13.35	-16	2,260	-0.71%
2020/01/02	0	0.00	90	13.77	13.75	-90	2,229	-4.04%
2019/12/31	1	13.60	10	13.65	13.55	-9	2,179	-0.41%
2019/12/30	10	13.75	32	13.50	13.85	-22	2,216	-0.99%
2019/12/27	6	13.68	90	13.70	13.70	-84	2,159	-3.89%
2019/12/26	0	0.00	20	13.15	13.35	-20	2,021	-0.99%
2019/12/18	0	0.00	20	13.25	13.20	-20	2,649	-0.75%
2019/12/17	0	0.00	20	13.23	13.20	-20	2,672	-0.75%
2019/12/16	0	0.00	50	13.15	13.15	-50	2,658	-1.88%
2019/12/13	0	0.00	30	13.12	13.00	-30	2,679	-1.12%
2019/12/12	0	0.00	10	13.20	13.20	-10	2,756	-0.36%
2019/12/11	0	0.00	10	13.15	13.15	-10	2,781	-0.36%
2019/12/10	0	0.00	20	13.30	13.25	-20	2,797	-0.71%
2019/12/09	0	0.00	10	13.45	13.40	-10	2,854	-0.35%
2019/12/06	20	13.04	10	13.10	13.10	10	2,821	0.35%
2019/12/05	70	13.07	10	13.10	13.10	60	2,825	2.12%
2019/12/04	0	0.00	20	12.78	12.80	-20	2,849	-0.70%
2019/12/03	0	0.00	20	12.84	12.95	-20	2,934	-0.68%
2019/12/02	0	0.00	60	12.78	12.75	-60	3,041	-1.97%
2019/11/27	0	0.00	10	13.10	13.05	-10	3,343	-0.30%
2019/11/20	0	0.00	20	13.10	13.15	-20	3,473	-0.58%
2019/10/31	0	0.00	2	13.95	13.85	-2	3,748	-0.05%
2019/10/21	2	14.35	0	0.00	14.50	2	3,834	0.05%
2019/09/27	1	14.25	0	0.00	14.15	1	3,532	0.03%
2019/09/26	0	0.00	28	14.15	14.25	-28	3,413	-0.82%
2019/09/25	0	0.00	105	13.64	13.90	-105	3,325	-3.16%	大賣/鉅額交易
2019/09/24	2	14.13	50	13.85	13.90	-48	3,314	-1.45%
2019/09/23	0	0.00	52	13.52	14.25	-52	3,124	-1.66%
2019/09/20	5	13.30	120	13.36	13.50	-115	2,984	-3.85%	大賣/鉅額交易
2019/09/18	0	0.00	2	13.40	13.30	-2	2,944	-0.07%
2019/09/17	2	13.55	200	13.50	13.45	-198	2,919	-6.78%	大賣/鉅額交易
2019/09/16	0	0.00	160	13.15	13.40	-160	2,827	-5.66%	大賣/鉅額交易
2019/09/12	2	13.35	5	13.44	13.35	-3	2,793	-0.11%
2019/09/11	2	13.35	40	13.28	13.30	-38	2,831	-1.34%
2019/09/10	2	13.80	0	0.00	13.65	2	2,766	0.07%
2019/09/06	0	0.00	2	14.15	14.00	-2	2,722	-0.07%
2019/09/05	3	14.27	1	14.45	14.35	2	2,688	0.07%
2019/09/04	0	0.00	4	14.40	14.55	-4	2,599	-0.15%
2019/09/03	15	14.00	2	13.90	13.90	13	2,483	0.52%
2019/09/02	5	13.80	0	0.00	13.85	5	2,456	0.20%
2019/08/30	0	0.00	6	14.62	13.70	-6	2,424	-0.25%
2019/08/29	0	0.00	5	13.90	13.90	-5	2,164	-0.23%
2019/08/28	0	0.00	40	13.90	13.85	-40	2,138	-1.87%
2019/08/27	0	0.00	42	13.86	13.85	-42	2,120	-1.98%
2019/08/26	2	13.98	0	0.00	13.85	2	2,119	0.09%
2019/08/22	3	13.97	0	0.00	13.80	3	2,043	0.15%
2019/08/21	2	13.90	11	13.97	14.00	-9	2,022	-0.45%
2019/08/20	7	14.03	8	14.17	13.85	-1	1,998	-0.05%
2019/08/19	6	13.78	4	13.83	13.80	2	1,995	0.10%
2019/08/16	2	13.30	1	13.25	13.50	1	1,979	0.05%
2019/08/15	3	13.00	2	13.10	13.20	1	1,949	0.05%
2019/08/14	11	13.34	1	13.45	13.20	10	1,928	0.52%
2019/08/13	0	0.00	2	12.85	12.80	-2	1,841	-0.11%
2019/08/12	1	13.15	0	0.00	13.05	1	1,837	0.05%
2019/08/08	0	0.00	10	12.95	13.05	-10	1,833	-0.55%
2019/08/07	10	13.05	0	0.00	12.90	10	1,833	0.55%
2019/08/05	0	0.00	1	13.25	13.30	-1	1,813	-0.06%
2019/08/02	5	13.60	0	0.00	14.00	5	1,771	0.28%
2019/07/31	1	13.80	0	0.00	13.90	1	1,667	0.06%
2019/07/25	1	13.75	1	13.80	13.80	0	1,493	0.00%
2019/07/24	40	13.40	41	13.28	13.40	-1	1,320	-0.08%
2019/07/19	0	0.00	2	12.93	12.95	-2	1,276	-0.16%
2019/07/17	1	12.70	0	0.00	12.75	1	1,234	0.08%
2019/07/16	0	0.00	7	12.85	12.75	-7	1,232	-0.57%
2019/07/15	1	13.00	0	0.00	12.85	1	1,227	0.08%
2019/07/03	4	12.88	0	0.00	12.70	4	1,363	0.29%
2019/07/02	5	13.00	2	12.95	12.95	3	1,401	0.21%
2019/07/01	1	12.70	0	0.00	12.75	1	1,371	0.07%
2019/06/26	2	12.10	0	0.00	12.20	2	1,429	0.14%
2019/06/14	5	12.05	0	0.00	12.05	5	1,636	0.31%
2019/06/12	0	0.00	2	12.05	12.05	-2	2,038	-0.10%
2019/06/05	1	12.00	0	0.00	12.00	1	2,226	0.04%
2019/05/24	40	12.30	40	12.05	12.00	0	2,309	0.00%
2019/05/10	2	11.60	0	0.00	11.60	2	2,917	0.07%
2019/05/08	0	0.00	3	12.10	12.20	-3	2,885	-0.10%
2019/05/03	10	12.75	0	0.00	12.80	10	2,873	0.35%
2019/04/23	65	13.08	0	0.00	13.10	65	3,031	2.14%
2019/04/22	14	13.22	0	0.00	13.15	14	3,043	0.46%
2019/04/16	0	0.00	2	13.60	13.55	-2	3,006	-0.07%
2019/04/15	0	0.00	3	13.55	13.65	-3	2,985	-0.10%
2019/04/12	9	13.57	0	0.00	13.45	9	2,889	0.31%
2019/04/09	1	13.70	0	0.00	13.65	1	2,769	0.04%
2019/04/03	0	0.00	5	13.60	13.65	-5	2,711	-0.18%
2019/04/02	0	0.00	18	13.75	13.70	-18	2,690	-0.67%
2019/03/27	0	0.00	30	13.43	13.40	-30	2,581	-1.16%
2019/03/22	0	0.00	1	13.55	13.55	-1	2,532	-0.04%
2019/03/21	2	13.80	0	0.00	13.75	2	2,505	0.08%
2019/03/20	2	13.85	0	0.00	14.00	2	2,476	0.08%
2019/03/19	0	0.00	10	13.70	13.70	-10	2,393	-0.42%
2019/03/18	14	13.70	0	0.00	13.90	14	2,332	0.60%
2019/03/15	0	0.00	10	13.40	13.40	-10	2,043	-0.49%
2019/03/14	8	13.11	1	13.00	13.00	7	1,940	0.36%
2019/03/04	0	0.00	33	12.65	12.70	-33	1,985	-1.66%
2019/02/26	0	0.00	92	12.81	12.75	-92	1,972	-4.66%
2019/02/22	0	0.00	140	12.96	12.95	-140	1,970	-7.11%	大賣/鉅額交易
2019/02/20	10	13.30	23	13.24	13.30	-13	1,952	-0.67%
2019/02/19	2	12.80	0	0.00	13.15	2	1,808	0.11%
2019/02/18	0	0.00	55	12.87	12.95	-55	1,770	-3.11%
2019/02/15	171	12.79	0	0.00	12.70	171	1,686	10.14%	大買/鉅額交易
2019/02/14	83	12.32	0	0.00	12.60	83	1,481	5.60%
2019/02/13	8	12.25	2	12.20	12.10	6	1,419	0.42%
2019/01/29	30	11.72	0	0.00	11.70	30	1,324	2.27%
2019/01/25	0	0.00	80	11.66	11.70	-80	1,332	-6.00%
2019/01/23	0	0.00	4	11.85	11.70	-4	1,342	-0.30%
2019/01/21	4	11.78	3	11.73	11.75	1	1,362	0.07%
2019/01/18	8	11.71	15	11.83	11.75	-7	1,382	-0.51%
2019/01/17	10	11.65	0	0.00	11.60	10	1,314	0.76%
2019/01/11	0	0.00	30	11.25	11.10	-30	1,314	-2.28%
2019/01/09	2	11.45	0	0.00	11.35	2	1,317	0.15%
2018/12/25	1	11.15	0	0.00	11.15	1	1,449	0.07%
2018/12/13	14	11.91	0	0.00	11.90	14	1,475	0.95%
2018/12/03	4	12.30	1	12.30	12.25	3	1,439	0.21%
2018/11/30	3	11.93	0	0.00	11.90	3	1,408	0.21%
2018/11/27	20	11.80	22	11.75	11.75	-2	1,367	-0.15%
2018/11/21	2	11.40	0	0.00	11.35	2	1,290	0.16%
2018/11/20	0	0.00	2	11.35	11.30	-2	1,257	-0.16%
2018/11/16	22	10.98	20	10.95	10.95	2	1,208	0.17%
2018/11/14	0	0.00	2	10.65	10.60	-2	1,197	-0.17%
2018/11/07	50	10.55	18	10.65	10.60	32	1,327	2.41%
2018/11/06	20	10.50	0	0.00	10.45	20	1,369	1.46%
2018/11/05	102	10.68	0	0.00	10.55	102	1,415	7.20%	大買/鉅額交易
2018/11/02	78	10.76	0	0.00	10.80	78	1,596	4.88%
2018/11/01	50	10.60	0	0.00	10.65	50	1,649	3.03%
2018/10/26	18	10.20	0	0.00	9.85	18	1,668	1.08%
2018/10/25	3	10.45	0	0.00	10.20	3	1,646	0.18%
2018/10/09	0	0.00	0	12.35	12.25	0	1,609	0.00%
2018/10/04	0	0.00	4	13.05	12.80	-4	1,659	-0.24%
2018/09/28	4	13.30	0	0.00	13.15	4	1,792	0.22%
2018/09/14	0	0.00	10	12.55	12.70	-10	2,202	-0.45%
2018/09/13	30	12.55	20	12.45	12.45	10	2,416	0.41%
2018/08/30	0	0.00	0	13.85	13.85	0	3,393	0.00%
2018/08/27	10	13.60	0	0.00	13.70	10	3,553	0.28%
2018/08/20	1	13.55	0	0.00	13.40	1	3,973	0.03%
2018/08/17	0	0.00	22	13.70	13.60	-22	3,997	-0.55%
2018/08/15	11	13.95	0	0.00	13.95	11	4,070	0.27%
2018/08/14	0	0.00	5	14.25	14.30	-5	4,042	-0.12%
2018/08/13	70	15.01	1	14.75	14.70	69	4,017	1.72%
2018/08/10	1	15.35	1	15.35	15.30	0	3,988	0.00%
2018/08/09	7	16.14	0	0.00	15.75	7	3,956	0.18%
2018/08/06	0	0.00	90	15.10	15.10	-90	3,711	-2.42%
2018/07/30	0	0.00	20	15.00	14.85	-20	3,839	-0.52%
2018/07/27	50	14.94	24	14.90	14.95	26	3,837	0.68%
2018/07/26	0	0.00	34	14.86	14.80	-34	3,842	-0.88%
2018/07/25	9	14.90	0	0.00	14.85	9	3,844	0.23%
2018/07/24	11	14.95	24	14.85	14.90	-13	3,851	-0.34%
2018/07/20	20	15.15	0	0.00	14.95	20	3,877	0.52%
2018/07/19	0	0.00	5	15.31	14.95	-5	3,880	-0.13%
2018/07/17	3	15.17	1	15.15	15.20	2	3,862	0.05%
2018/07/16	1	14.80	0	0.00	15.00	1	3,782	0.03%
2018/07/06	1	14.95	0	0.00	15.10	1	3,775	0.03%
2018/07/05	1	15.15	0	0.00	15.10	1	3,732	0.03%
2018/07/03	2	15.45	1.1	15.65	15.35	0.9	3,736	0.02%
2018/06/29	0	0.00	11	15.79	15.85	-11	3,739	-0.29%
2018/06/28	1	15.80	0	0.00	15.75	1	3,750	0.03%
2018/06/27	5	16.20	0	0.00	16.20	5	3,731	0.13%
2018/06/22	4	16.84	4	16.54	16.50	0	3,494	0.00%
2018/06/21	3	16.83	0	0.00	16.70	3	3,302	0.09%
2018/06/20	0	0.00	1	15.85	16.25	-1	3,196	-0.03%
2018/06/19	4	16.60	0	0.00	16.20	4	3,176	0.13%
2018/06/15	0	0.00	10	16.65	16.65	-10	3,056	-0.33%
2018/06/14	0	0.00	3	16.35	16.25	-3	2,999	-0.10%
2018/06/12	1	16.55	0	0.00	16.35	1	3,137	0.03%
2018/06/11	2	16.13	0	0.00	16.20	2	3,168	0.06%
2018/06/07	2	16.40	20	16.50	16.40	-18	3,226	-0.56%
2018/06/06	0	0.00	20	16.19	16.35	-20	2,979	-0.67%
2018/06/05	3	15.60	0	0.00	15.55	3	2,900	0.10%
2018/05/29	6	15.35	0	0.00	15.35	6	2,903	0.21%
2018/05/28	0	0.00	30	15.60	15.50	-30	2,909	-1.03%
2018/05/24	0	0.00	2	15.20	15.10	-2	2,850	-0.07%
2018/05/23	4	14.64	6	14.72	14.80	-2	2,903	-0.07%
2018/05/22	3	14.55	1	14.80	14.55	2	2,886	0.07%
2018/05/21	2	14.63	1	14.75	14.65	1	2,912	0.03%
2018/05/17	30	14.47	0	0.00	14.40	30	3,014	1.00%
2018/05/16	1	14.55	30	14.46	14.40	-29	3,070	-0.94%
2018/05/14	0	0.00	38	14.50	14.50	-38	3,279	-1.16%
2018/05/11	1	14.55	0	0.00	14.45	1	3,386	0.03%
2018/04/25	10	14.45	0	0.00	14.50	10	5,945	0.17%
2018/04/24	0	0.00	1	14.70	14.70	-1	5,961	-0.02%
2018/04/10	0	0.00	2	15.60	15.45	-2	6,174	-0.03%
2018/04/02	21	16.00	1	16.20	15.95	20	6,350	0.31%
2018/03/31	0	0.00	70	15.90	16.15	-70	6,361	-1.10%
2018/03/30	0	0.00	3	15.90	15.80	-3	6,342	-0.05%
2018/03/29	2	16.00	0	0.00	15.90	2	6,350	0.03%
2018/03/26	0	0.00	12	15.80	15.90	-12	6,509	-0.18%
2018/03/22	1	16.10	0	0.00	16.05	1	6,553	0.02%
2018/03/21	20	16.55	1	16.50	16.45	19	6,503	0.29%
2018/03/19	1	16.40	0	0.00	16.45	1	6,457	0.02%
2018/03/16	10	16.75	15	16.65	16.70	-5	6,358	-0.08%
2018/03/13	14	16.30	0.6	16.20	16.30	13.4	6,256	0.21%
2018/03/08	1	16.50	10	16.50	16.55	-9	6,314	-0.14%
2018/03/05	10	15.90	0	0.00	15.90	10	6,277	0.16%
2018/02/27	0	0.00	2	16.15	16.05	-2	6,356	-0.03%
2018/02/26	0	0.00	0.1	16.10	16.10	-0.1	6,485	0.00%
2018/02/21	0	0.00	1	15.65	15.75	-1	6,423	-0.02%
2018/02/08	0	0.00	2	15.70	15.75	-2	6,456	-0.03%
2018/02/07	1	16.05	0	0.00	16.05	1	6,435	0.02%
2018/02/06	1	15.65	5	16.75	15.70	-4	6,511	-0.06%
2018/02/05	9	17.15	0	0.00	17.30	9	6,477	0.14%
2018/02/02	2	18.35	1	18.45	18.00	1	6,492	0.02%
2018/02/01	7	18.15	1	18.15	17.85	6	7,139	0.08%
2018/01/31	24	18.31	51	18.20	18.25	-27	7,161	-0.38%
2018/01/30	52	18.85	8	18.74	18.45	44	7,301	0.60%
2018/01/29	19	18.26	41	18.30	18.10	-22	6,903	-0.32%
2018/01/26	95	18.40	61	18.58	18.40	34	6,818	0.50%
2018/01/25	105	17.67	178	17.75	18.00	-73	6,221	-1.17%	大買/大賣/
2018/01/24	10	17.25	0	0.00	17.30	10	5,782	0.17%
2018/01/23	0	0.00	1	16.95	16.65	-1	5,698	-0.02%
2018/01/22	63	17.15	0	0.00	16.90	63	5,859	1.08%
2018/01/19	1	16.40	1	16.55	16.95	0	6,149	0.00%
2018/01/18	0	0.00	20	16.70	16.60	-20	6,113	-0.33%
2018/01/17	0	0.00	20	16.75	16.60	-20	6,330	-0.32%
2018/01/16	40	16.85	1	16.55	16.85	39	6,922	0.56%
2018/01/15	1	16.40	1	16.55	16.45	0	7,526	0.00%
2018/01/11	2	16.15	0	0.00	16.15	2	7,633	0.03%
2018/01/10	1	16.55	5	16.55	16.30	-4	7,688	-0.05%
2018/01/04	0	0.00	10.9	17.05	17.10	-10.9	8,434	-0.13%
2018/01/03	18	16.95	2	17.20	16.85	16	8,432	0.19%
2018/01/02	0	0.00	11	16.60	17.00	-11	8,363	-0.13%