凌陽 (2401)-大昌券商分點個股進出

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: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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	30	34.78	70.5	35.70	36.45	-40.5	6,959	-0.58%
2024/05/27	25	33.25	29.1	33.64	33.15	-4.1	5,728	-0.07%
2024/05/24	0	0.00	1	31.25	31.30	-1	5,253	-0.02%
2024/05/23	3	31.33	17	31.18	30.65	-14	5,233	-0.27%
2024/05/22	4	31.05	1	30.95	31.15	3	5,133	0.06%
2024/05/21	3	30.75	0	0.00	30.80	3	5,158	0.06%
2024/05/20	3	31.02	30	30.80	30.90	-27	5,218	-0.52%
2024/05/17	25	30.17	0.2	30.20	30.10	24.8	5,196	0.48%
2024/05/16	21	30.22	17	30.31	30.20	4	5,171	0.08%
2024/05/15	8	29.91	28	30.01	29.95	-20	5,148	-0.39%
2024/05/14	30	29.55	14	30.41	30.25	16	5,068	0.32%
2024/05/13	0	0.00	1.3	28.59	28.65	-1.3	4,874	-0.03%
2024/05/10	1	27.75	1	27.90	28.10	0	4,880	0.00%
2024/05/09	1	28.35	1	28.40	28.10	0	4,836	0.00%
2024/05/08	4	28.36	1	28.90	28.55	3	4,830	0.06%
2024/05/07	0	0.00	1	29.00	28.70	-1	4,811	-0.02%
2024/05/06	1	28.90	0	28.95	28.95	1	4,744	0.02%
2024/05/03	0	0.00	1	29.15	28.75	-1	4,735	-0.02%
2024/05/02	46	29.26	8	28.60	28.60	38	4,680	0.81%
2024/04/30	7	29.46	18	30.24	31.05	-11	4,427	-0.25%
2024/04/29	2	28.55	1	28.25	28.60	1	4,130	0.02%
2024/04/26	2	27.70	0	0.00	27.70	2	4,191	0.05%
2024/04/24	0	0.00	1	28.20	28.30	-1	4,282	-0.02%
2024/04/23	0	0.00	4	27.60	27.45	-4	4,394	-0.09%
2024/04/22	1	27.60	0	0.00	26.75	1	4,619	0.02%
2024/04/19	8	27.87	0	0.00	27.60	8	4,610	0.17%
2024/04/18	1	28.60	7	29.67	29.35	-6	4,521	-0.13%
2024/04/17	80	29.46	67	29.31	28.90	13	4,380	0.30%
2024/04/16	62	28.44	51	29.13	29.30	11	4,031	0.27%
2024/04/15	1	27.65	2	27.85	27.80	-1	3,762	-0.03%
2024/04/12	2	28.30	5	28.10	28.30	-3	3,692	-0.08%
2024/04/10	2	28.25	0	0.00	28.30	2	3,656	0.05%
2024/04/09	0	28.00	0	0.00	27.90	0	3,676	0.00%
2024/04/08	0	0.00	2	27.70	27.70	-2	3,693	-0.05%
2024/04/03	0	0.00	4	27.90	27.95	-4	3,706	-0.11%
2024/04/02	1	27.95	1	27.90	28.00	0	3,719	0.00%
2024/04/01	0	28.50	0	0.00	28.40	0	3,742	0.00%
2024/03/26	3	28.58	2	28.75	28.30	1	3,833	0.03%
2024/03/25	6	29.07	2	29.20	29.15	4	3,806	0.11%
2024/03/22	0	0.00	1	28.60	28.80	-1	3,777	-0.03%
2024/03/21	4	28.79	0	0.00	28.90	4	3,835	0.10%
2024/03/20	2	28.70	23	28.70	28.50	-21	4,000	-0.52%
2024/03/19	12	28.85	0	0.00	28.75	12	4,104	0.29%
2024/03/15	2	29.05	4	29.40	28.80	-2	4,224	-0.05%
2024/03/14	3	29.40	1	29.35	29.30	2	4,331	0.05%
2024/03/13	11	30.52	13	30.32	30.20	-2	4,480	-0.04%
2024/03/12	1	31.05	31	31.00	31.15	-30	4,580	-0.65%
2024/03/11	0	0.00	3	31.32	31.30	-3	4,687	-0.06%
2024/03/08	8	31.13	9	31.36	31.20	-1	4,753	-0.02%
2024/03/07	10	31.62	3	31.45	31.50	7	4,828	0.14%
2024/03/06	7	32.15	1	32.00	32.00	6	4,921	0.12%
2024/03/05	14	32.37	13	32.40	32.45	1	5,081	0.02%
2024/03/04	0	0.00	1	32.90	32.65	-1	5,571	-0.02%
2024/03/01	1	32.55	24	33.14	32.60	-23	5,889	-0.39%
2024/02/29	0	0.00	1	32.85	33.10	-1	6,068	-0.02%
2024/02/27	32	33.07	32	32.92	32.95	0	6,287	0.00%
2024/02/26	6	33.17	6	33.41	33.50	0	6,529	0.00%
2024/02/23	2	33.90	3	33.65	33.15	-1	6,921	-0.01%
2024/02/22	5	33.45	6	33.42	33.40	-1	7,308	-0.01%
2024/02/21	17	33.49	4	33.64	33.30	13	7,988	0.16%
2024/02/20	24	32.97	54	33.54	33.40	-30	8,652	-0.35%
2024/02/19	10	32.74	2	32.85	32.75	8	8,679	0.09%
2024/02/16	1	32.85	3.1	32.26	32.80	-2.1	8,759	-0.02%
2024/02/15	6	31.60	0	0.00	31.50	6	8,739	0.07%
2024/02/05	2	31.00	0	0.00	30.95	2	8,754	0.02%
2024/02/02	9	32.11	3	32.15	31.70	6	8,750	0.07%
2024/02/01	1	32.15	2	32.15	32.30	-1	8,788	-0.01%
2024/01/31	6	32.63	13	32.95	32.30	-7	8,902	-0.08%
2024/01/30	9	32.17	0	0.00	32.20	9	9,526	0.09%
2024/01/26	1	32.05	0	0.00	32.05	1	9,797	0.01%
2024/01/25	2	32.60	0	0.00	32.60	2	9,790	0.02%
2024/01/24	3	33.55	7	33.30	33.30	-4	9,809	-0.04%
2024/01/23	50	34.16	0	33.85	33.80	50	9,892	0.51%
2024/01/22	11	33.74	40	34.13	34.30	-29	9,875	-0.29%
2024/01/19	2	33.00	4	32.99	33.10	-2	9,889	-0.02%
2024/01/18	8	32.28	2	32.05	32.40	6	10,046	0.06%
2024/01/17	17	33.31	16	33.59	33.20	1	10,531	0.01%
2024/01/16	10	33.49	6	33.63	33.45	4	10,607	0.04%
2024/01/12	11	32.25	0	0.00	31.50	11	10,860	0.10%
2024/01/11	1	32.30	0	32.25	32.70	1	10,872	0.01%
2024/01/10	1	32.15	0	0.00	32.15	1	11,077	0.01%
2024/01/08	3	32.88	10	32.73	32.75	-7	11,219	-0.06%
2024/01/05	0	0.00	0	33.00	33.00	0	11,247	0.00%
2024/01/04	0	0.00	2	33.10	32.80	-2	11,311	-0.02%
2024/01/02	1	33.75	0	0.00	33.75	1	11,308	0.01%
2023/12/29	1	34.25	1	34.35	34.35	0	11,330	0.00%
2023/12/28	0	0.00	4	34.20	34.00	-4	11,328	-0.04%
2023/12/27	13	34.53	40	34.10	34.10	-27	11,364	-0.24%
2023/12/26	2	33.83	1	34.30	34.10	1	11,341	0.01%
2023/12/25	1	33.65	2.2	33.66	33.30	-1.2	11,322	-0.01%
2023/12/21	1	33.20	0	0.00	33.20	1	11,318	0.01%
2023/12/20	1	34.00	0	0.00	33.70	1	11,327	0.01%
2023/12/19	1	33.55	17	33.51	33.70	-16	11,337	-0.14%
2023/12/18	8	34.11	3.3	34.35	34.05	4.7	11,374	0.04%
2023/12/15	33	36.12	1	35.75	34.85	32	11,431	0.28%
2023/12/14	7	36.53	6	36.53	36.65	1	11,365	0.01%
2023/12/13	0	0.00	3	36.27	36.30	-3	11,296	-0.03%
2023/12/12	31	36.83	6	36.04	36.10	25	11,364	0.22%
2023/12/11	21	36.65	20	36.87	36.55	1	11,377	0.01%
2023/12/08	11	36.50	22	36.58	36.40	-11	11,300	-0.10%
2023/12/07	45	36.22	42	35.71	35.55	3	11,179	0.03%
2023/12/06	40	35.99	6	35.83	36.10	34	11,165	0.30%
2023/12/05	2	34.83	1	34.85	34.80	1	11,140	0.01%
2023/12/04	2	35.40	20	35.10	35.05	-18	11,398	-0.16%
2023/12/01	22.1	36.42	29	35.83	35.75	-6.9	12,165	-0.06%
2023/11/30	42	36.48	46	36.12	36.15	-4	12,722	-0.03%
2023/11/29	131.3	37.24	110	36.21	36.40	21.3	12,666	0.17%	大買/大賣/
2023/11/28	31	36.49	84	36.46	36.50	-53	12,273	-0.43%
2023/11/27	78	36.17	71	35.80	35.65	7	12,262	0.06%
2023/11/24	16	35.99	12	36.00	35.55	4	12,347	0.03%
2023/11/22	44.2	36.04	16	36.01	36.05	28.2	12,036	0.23%
2023/11/21	17	35.32	29	35.37	35.40	-12	11,773	-0.10%
2023/11/20	54	35.91	57	35.75	35.65	-3	11,498	-0.03%
2023/11/17	27	34.61	63	34.04	34.50	-36	10,918	-0.33%
2023/11/16	21	32.60	11	32.57	32.60	10	10,420	0.10%
2023/11/15	5	31.70	1	31.70	31.60	4	10,384	0.04%
2023/11/14	0	0.00	2	31.60	31.50	-2	10,460	-0.02%
2023/11/13	2	31.40	3	31.43	31.40	-1	10,882	-0.01%
2023/11/10	12	31.14	0	0.00	31.10	12	10,947	0.11%
2023/11/08	2	32.43	3	32.53	32.15	-1	11,004	-0.01%
2023/11/07	72.3	33.08	64	33.26	33.05	8.3	10,987	0.08%
2023/11/06	31	32.31	42	32.26	32.55	-11	10,393	-0.11%
2023/11/03	12	30.48	3	30.27	29.95	9	10,160	0.09%
2023/11/02	2	30.40	2	30.15	30.05	0	10,209	0.00%
2023/11/01	4	29.85	4	29.88	29.65	0	10,325	0.00%
2023/10/31	6	31.06	4	30.89	30.10	2	10,358	0.02%
2023/10/30	5	31.87	6	31.88	31.65	-1	10,363	-0.01%
2023/10/27	5	32.41	24	32.11	31.60	-19	10,633	-0.18%
2023/10/26	15	32.31	1	32.45	32.10	14	10,757	0.13%
2023/10/25	6	32.76	14	32.84	32.50	-8	10,642	-0.08%
2023/10/24	19	31.96	6	31.29	31.45	13	10,226	0.13%
2023/10/23	16	32.64	22	32.33	31.80	-6	10,124	-0.06%
2023/10/20	1	31.15	6	31.63	32.05	-5	9,862	-0.05%
2023/10/19	4	31.11	24	31.73	31.70	-20	9,752	-0.21%
2023/10/18	32	31.56	32	31.53	31.45	0	9,680	0.00%
2023/10/17	22	31.41	12	31.59	31.15	10	9,459	0.11%
2023/10/16	2	30.60	3	30.62	30.50	-1	9,335	-0.01%
2023/10/13	3	30.27	18	30.53	30.30	-15	9,490	-0.16%
2023/10/12	5	30.68	3	30.57	30.60	2	9,693	0.02%
2023/10/11	2	30.18	1	30.20	29.75	1	9,725	0.01%
2023/10/04	5	29.55	2	29.40	29.55	3	9,867	0.03%
2023/10/03	2	29.85	0	0.00	29.85	2	9,889	0.02%
2023/09/27	1	29.00	1	29.10	29.15	0	9,955	0.00%
2023/09/26	0	29.65	0	0.00	29.20	0	10,014	0.00%
2023/09/25	0	0.00	1	30.05	29.65	-1	10,053	-0.01%
2023/09/22	2	29.48	2	29.78	29.85	0	10,036	0.00%
2023/09/21	5	30.28	0	0.00	29.55	5	10,024	0.05%
2023/09/20	3	30.45	44	30.49	30.35	-41	9,971	-0.41%
2023/09/19	28	31.88	5	32.15	31.30	23	9,890	0.23%
2023/09/18	13	32.64	11	32.51	32.40	2	9,808	0.02%
2023/09/15	24	32.27	38	32.29	32.25	-14	9,807	-0.14%
2023/09/14	22	32.08	31	32.36	32.35	-9	9,797	-0.09%
2023/09/13	17	31.78	1	31.70	31.70	16	9,827	0.16%
2023/09/12	15	31.80	26	31.98	31.80	-11	10,153	-0.11%
2023/09/11	16	32.14	18	32.18	32.05	-2	10,958	-0.02%
2023/09/08	30	32.09	27	32.14	32.10	3	10,958	0.03%
2023/09/07	45	32.57	94	32.75	32.50	-49	10,923	-0.45%
2023/09/06	85	33.77	39	33.63	33.05	46	10,635	0.43%
2023/09/05	30	33.09	13.2	34.47	35.10	16.8	9,827	0.17%
2023/09/04	46	31.11	48	31.27	31.95	-2	9,305	-0.02%
2023/09/01	18	31.34	8	31.77	31.25	10	9,424	0.11%
2023/08/31	20	32.15	34	32.14	32.25	-14	9,306	-0.15%
2023/08/30	14.2	31.23	18	31.82	31.95	-3.8	8,982	-0.04%
2023/08/29	8	30.93	11	30.73	30.65	-3	8,706	-0.03%
2023/08/28	9	31.77	6	31.38	31.05	3	8,644	0.03%
2023/08/25	14	31.63	14	31.44	31.55	0	8,508	0.00%
2023/08/24	8	31.35	13	31.14	31.10	-5	8,399	-0.06%
2023/08/23	13	30.74	12	30.79	31.20	1	8,243	0.01%
2023/08/22	33	30.78	7	31.12	30.35	26	8,073	0.32%
2023/08/21	30	30.86	25	30.75	31.05	5	7,785	0.06%
2023/08/18	71	30.67	49	30.41	30.25	22	7,662	0.29%
2023/08/17	6	30.52	8	30.91	31.10	-2	7,479	-0.03%
2023/08/16	0	0.00	1	29.05	29.90	-1	7,025	-0.01%
2023/08/15	4	29.01	0	0.00	28.85	4	6,925	0.06%
2023/08/14	1	29.40	1	28.80	28.80	0	6,873	0.00%
2023/08/11	0	0.00	1	30.00	30.15	-1	6,759	-0.01%
2023/08/10	3	29.38	9	28.90	28.95	-6	6,652	-0.09%
2023/08/09	2	30.33	0	0.00	30.05	2	6,581	0.03%
2023/08/08	0	0.00	2	30.35	29.85	-2	6,524	-0.03%
2023/08/07	27	30.37	24	30.52	30.70	3	6,442	0.05%
2023/08/04	0	0.00	11	30.07	30.25	-11	6,298	-0.17%
2023/08/02	2	29.00	3	29.42	29.00	-1	6,204	-0.02%
2023/08/01	14	30.23	5	30.61	30.05	9	6,084	0.15%
2023/07/31	3	30.73	8	30.76	30.75	-5	5,752	-0.09%
2023/07/28	3	29.50	2	29.50	29.50	1	5,499	0.02%
2023/07/27	5	30.16	1	30.35	30.40	4	5,410	0.07%
2023/07/26	9	30.17	0	29.70	29.75	9	5,267	0.17%
2023/07/25	2	29.68	5	29.48	29.95	-3	5,141	-0.06%
2023/07/24	2	28.30	0	0.00	28.00	2	4,986	0.04%
2023/07/21	1	28.35	1	28.60	28.60	0	4,958	0.00%
2023/07/19	0	0.00	10	28.23	28.30	-10	4,929	-0.20%
2023/07/18	6	29.29	4	29.86	28.85	2	4,886	0.04%
2023/07/17	0	0.00	12	30.85	30.65	-12	4,704	-0.26%
2023/07/14	1	29.40	0	0.00	29.65	1	4,481	0.02%
2023/07/13	0	0.00	10	29.10	29.00	-10	4,462	-0.22%
2023/07/12	10	29.55	1	29.55	29.20	9	4,399	0.20%
2023/07/11	1	28.20	4	28.46	28.80	-3	4,250	-0.07%
2023/07/10	4	28.54	2	28.75	28.55	2	4,230	0.05%
2023/07/07	0	0.00	22	29.64	28.75	-22	4,200	-0.52%
2023/07/06	20	29.76	0	0.00	30.05	20	4,127	0.48%
2023/07/05	2	29.65	0	0.00	29.30	2	4,048	0.05%
2023/07/04	0	0.00	3	29.42	29.90	-3	4,014	-0.07%
2023/07/03	3	29.40	11.4	29.35	29.50	-8.4	3,942	-0.21%
2023/06/29	0	0.00	1	28.90	28.75	-1	3,916	-0.03%
2023/06/27	10	29.40	13	28.48	28.45	-3	3,869	-0.08%
2023/06/26	0	0.00	157	29.57	29.40	-157	3,808	-4.12%	大賣/鉅額交易
2023/06/21	104	30.01	22	29.89	29.90	82	3,773	2.17%	大買/
2023/06/20	55	30.20	3	30.15	30.35	52	3,716	1.40%
2023/06/19	11	30.32	33	30.57	30.75	-22	3,633	-0.61%
2023/06/16	32	30.20	16	29.96	29.95	16	3,467	0.46%
2023/06/15	183	31.02	139	31.09	31.40	44	3,062	1.44%	大買/大賣/
2023/06/14	0	0.00	6	29.29	29.55	-6	2,171	-0.28%
2023/06/13	8	26.95	3	26.77	26.90	5	2,045	0.24%
2023/06/12	3	26.25	12	26.28	26.40	-9	1,973	-0.46%
2023/06/09	5	26.74	0	0.00	26.70	5	1,936	0.26%
2023/06/08	13	26.93	42	27.14	26.85	-29	1,884	-1.54%
2023/06/07	32	26.44	7	26.27	26.60	25	1,738	1.44%
2023/06/06	1	25.20	0	0.00	25.20	1	1,507	0.07%
2023/06/05	0	0.00	3	25.38	25.30	-3	1,536	-0.20%
2023/05/31	13	25.21	0	0.00	25.25	13	1,539	0.84%
2023/05/30	3	25.53	0	0.00	25.35	3	1,523	0.20%
2023/05/29	0	0.00	1	24.80	24.90	-1	1,470	-0.07%
2023/05/25	0	0.00	20	24.30	24.45	-20	1,556	-1.29%
2023/05/24	20	24.00	21	24.25	24.40	-1	1,572	-0.06%
2023/05/23	20	24.25	1	24.20	24.20	19	1,598	1.19%
2023/05/19	1	23.70	0	0.00	23.70	1	1,701	0.06%
2023/05/12	0	0.00	5	23.02	23.40	-5	1,858	-0.27%
2023/05/09	3	23.30	11	23.23	23.25	-8	2,300	-0.35%
2023/05/05	7	23.90	0	0.00	23.90	7	2,364	0.30%
2023/05/02	0	0.00	0	24.10	23.95	0	2,433	0.00%
2023/04/27	3	23.75	0	0.00	23.70	3	2,451	0.12%
2023/04/26	1	23.30	2	23.35	23.40	-1	2,448	-0.04%
2023/04/24	2	24.35	0	0.00	24.25	2	2,416	0.08%
2023/04/19	0	0.00	1	25.55	25.30	-1	2,431	-0.04%
2023/04/18	4	26.18	2	26.13	25.60	2	2,415	0.08%
2023/04/17	16	25.12	2	25.35	25.40	14	2,323	0.60%
2023/04/12	4	25.51	1	25.50	25.55	3	2,280	0.13%
2023/04/11	1	25.15	0	0.00	25.20	1	2,262	0.04%
2023/04/10	0	0.00	1	24.80	24.75	-1	2,251	-0.04%
2023/04/07	1	24.75	3	24.92	24.85	-2	2,248	-0.09%
2023/04/06	0	25.05	0	0.00	24.70	0	2,250	0.00%
2023/03/31	4	24.91	0	0.00	24.90	4	2,248	0.18%
2023/03/30	0	0.00	6	25.24	25.05	-6	2,231	-0.27%
2023/03/28	1	24.40	1	24.50	24.50	0	2,168	0.00%
2023/03/24	1	25.05	4	25.10	25.05	-3	2,162	-0.14%
2023/03/23	4	24.90	0	0.00	25.00	4	2,152	0.19%
2023/03/20	0	0.00	2	25.20	25.25	-2	2,113	-0.09%
2023/03/15	1	25.55	4	25.93	25.70	-3	2,140	-0.14%
2023/03/14	0	25.30	0	0.00	25.20	0	2,165	0.00%
2023/03/13	0	25.00	0	0.00	25.30	0	2,246	0.00%
2023/03/10	2	25.78	0	0.00	25.45	2	2,259	0.09%
2023/03/09	1	26.40	7	26.49	26.20	-6	2,258	-0.27%
2023/03/08	0	26.35	2	26.40	26.50	-2	2,247	-0.09%
2023/03/07	0	26.33	1	26.15	26.20	-1	2,214	-0.04%
2023/03/06	0.1	26.35	1	26.20	26.15	-0.9	2,209	-0.04%
2023/03/02	1	25.80	0	0.00	25.80	1	2,248	0.04%
2023/03/01	0	25.95	1	25.90	25.80	-1	2,243	-0.04%
2023/02/24	5	26.50	3	26.67	26.10	2	2,231	0.09%
2023/02/23	13	26.52	2	26.58	26.35	11	2,185	0.50%
2023/02/22	0	25.90	1	25.85	25.90	-1	2,141	-0.05%
2023/02/21	15	26.10	0	26.30	26.00	15	2,133	0.70%
2023/02/20	3	26.70	1	26.80	26.50	2	2,140	0.09%
2023/02/17	4	26.00	4	26.10	26.20	0	2,082	0.00%
2023/02/10	2.2	25.55	2	25.75	25.60	0.2	2,136	0.01%
2023/02/09	9	26.24	2	26.35	26.25	7	2,069	0.34%
2023/02/08	75	25.24	72	25.77	26.55	3	1,913	0.16%
2023/02/07	0	0.00	1	24.85	25.00	-1	1,655	-0.06%
2023/02/06	4	24.96	0	0.00	24.85	4	1,661	0.24%
2023/02/03	4	25.14	0	0.00	24.95	4	1,652	0.24%
2023/02/02	0	0.00	1	24.70	24.70	-1	1,596	-0.06%
2023/02/01	1	24.30	1	24.30	24.40	0	1,570	0.00%
2023/01/31	0	0.00	5	23.70	23.80	-5	1,562	-0.32%
2023/01/30	5	23.40	6	23.28	23.40	-1	1,563	-0.06%
2023/01/17	1	22.70	1	22.75	22.80	0	1,553	0.00%
2023/01/16	0	0.00	1	22.70	22.60	-1	1,560	-0.06%
2023/01/13	1	23.20	1	22.85	22.75	0	1,564	0.00%
2023/01/10	0	0.00	1	23.35	23.25	-1	1,621	-0.06%
2023/01/09	2	23.43	1	23.65	23.25	1	1,651	0.06%
2023/01/06	0	0.00	1	23.15	23.15	-1	1,654	-0.06%
2023/01/05	1	22.70	1	22.90	22.70	0	1,704	0.00%
2023/01/03	0	0.00	1	22.70	22.65	-1	1,759	-0.06%
2022/12/29	1	22.40	0	0.00	22.35	1	1,856	0.05%
2022/12/23	1	22.95	3	22.75	22.85	-2	1,934	-0.10%
2022/12/22	3	23.23	1	23.05	23.05	2	1,955	0.10%
2022/12/19	0	0.00	1	23.80	23.80	-1	2,097	-0.05%
2022/12/16	4	24.31	3	24.27	24.15	1	2,121	0.05%
2022/12/15	1	25.00	1	24.95	24.80	0	2,147	0.00%
2022/12/14	2	24.95	1	24.85	24.90	1	2,190	0.05%
2022/12/13	0	0.00	1	24.70	24.60	-1	2,254	-0.04%
2022/12/12	1	24.30	0	0.00	24.40	1	2,373	0.04%
2022/12/09	13	25.07	14	24.66	24.60	-1	2,692	-0.04%
2022/12/08	0	0.00	1	24.75	24.95	-1	2,700	-0.04%
2022/12/07	2	24.38	1	24.75	24.20	1	2,690	0.04%
2022/12/06	24	25.15	0	0.00	24.60	24	2,733	0.88%
2022/12/05	1	26.50	23	26.12	25.50	-22	2,702	-0.81%
2022/12/02	8	25.49	2	25.50	25.55	6	2,631	0.23%
2022/12/01	1	25.35	3	25.25	25.20	-2	2,620	-0.08%
2022/11/30	2.1	24.89	0	0.00	24.85	2.1	2,643	0.08%
2022/11/29	1	24.10	0	0.00	24.55	1	2,664	0.04%
2022/11/24	3	25.03	5	25.17	25.05	-2	2,680	-0.07%
2022/11/23	0	0.00	2	24.35	24.40	-2	2,634	-0.08%
2022/11/22	1	23.95	0	0.00	23.95	1	2,652	0.04%
2022/11/18	2	24.30	2	24.73	24.20	0	2,777	0.00%
2022/11/17	2	24.60	1	24.60	24.60	1	2,774	0.04%
2022/11/15	0	0.00	1	24.45	24.45	-1	2,755	-0.04%
2022/11/14	0	0.00	2	24.25	24.20	-2	2,762	-0.07%
2022/11/11	4	24.38	6	24.30	24.10	-2	2,778	-0.07%
2022/11/10	0	0.00	4	24.55	24.50	-4	2,753	-0.15%
2022/11/09	3	24.30	2	24.30	24.35	1	2,768	0.04%
2022/11/08	2	24.10	0	0.00	23.70	2	2,920	0.07%
2022/11/07	2	23.85	2	23.78	23.70	0	2,923	0.00%
2022/11/01	0	0.00	1	22.70	22.65	-1	2,976	-0.03%
2022/10/31	1	22.60	0	0.00	22.55	1	2,980	0.03%
2022/10/27	0	0.00	2	22.45	22.50	-2	3,019	-0.07%
2022/10/26	1	21.85	0	0.00	21.80	1	3,028	0.03%
2022/10/25	0	0.00	1	22.30	22.00	-1	3,033	-0.03%
2022/10/20	0	0.00	1	22.00	22.35	-1	3,111	-0.03%
2022/10/19	2	22.40	2	22.65	22.40	0	3,146	0.00%
2022/10/18	2	22.50	3	22.55	22.65	-1	3,160	-0.03%
2022/10/17	2	22.08	0	22.55	22.70	2	3,291	0.06%
2022/10/14	2	21.83	12	22.13	22.35	-10	3,456	-0.29%
2022/10/13	4	21.04	3	20.92	20.35	1	3,744	0.03%
2022/10/12	1	21.90	0	0.00	22.15	1	3,737	0.03%
2022/10/11	4	22.56	1	23.15	22.30	3	3,761	0.08%
2022/10/07	1	24.25	0	0.00	23.90	1	3,875	0.03%
2022/10/06	2	24.20	1	23.95	24.10	1	3,973	0.03%
2022/10/05	5	24.05	5	23.65	23.60	0	4,005	0.00%
2022/10/04	0	0.00	9	23.33	23.60	-9	4,093	-0.22%
2022/09/30	2	22.50	0	0.00	22.50	2	4,135	0.05%
2022/09/29	13	22.50	14	22.31	22.35	-1	4,173	-0.02%
2022/09/28	2	22.00	0	0.00	21.95	2	4,237	0.05%
2022/09/26	1	23.50	1	23.25	22.60	0	4,227	0.00%
2022/09/23	2	24.70	1	24.35	24.40	1	4,290	0.02%
2022/09/22	5	24.35	2	24.50	24.30	3	4,483	0.07%
2022/09/21	3	24.68	0	0.00	24.75	3	4,502	0.07%
2022/09/20	7	25.46	5	25.58	25.25	2	4,480	0.04%
2022/09/19	29	26.14	20	25.93	25.85	9	4,444	0.20%
2022/09/16	110	26.87	121	26.77	26.75	-11	4,354	-0.25%	大買/大賣/
2022/09/15	4	24.83	3	25.00	25.15	1	4,087	0.02%
2022/09/14	12	24.71	2	24.80	24.80	10	4,113	0.24%
2022/09/13	44	25.22	45	25.45	25.25	-1	4,128	-0.02%
2022/09/12	0	0.00	3	25.15	24.90	-3	4,159	-0.07%
2022/09/08	1	24.50	0	0.00	24.85	1	4,220	0.02%
2022/09/06	1	24.90	4	24.58	24.30	-3	4,314	-0.07%
2022/09/05	3	25.32	3	25.25	25.25	0	4,328	0.00%
2022/09/02	2	26.00	0	0.00	25.95	2	4,416	0.05%
2022/08/31	2	26.15	2	26.28	26.35	0	4,522	0.00%
2022/08/26	4	26.95	20	26.90	26.90	-16	4,604	-0.35%
2022/08/25	96	26.80	66	27.04	26.95	30	4,627	0.65%
2022/08/24	0	0.00	1	26.45	26.15	-1	4,615	-0.02%
2022/08/23	4	26.04	3	26.10	26.10	1	4,726	0.02%
2022/08/22	1	26.45	2	26.50	26.30	-1	4,794	-0.02%
2022/08/18	1	25.95	2	26.20	26.55	-1	4,807	-0.02%
2022/08/17	3	26.57	2	26.45	26.25	1	4,826	0.02%
2022/08/16	3	26.45	6	26.54	26.35	-3	4,838	-0.06%
2022/08/15	12	26.21	2	26.50	26.60	10	4,858	0.21%
2022/08/12	0	0.00	1	27.95	28.10	-1	4,734	-0.02%
2022/08/11	14	27.53	0	0.00	27.30	14	4,772	0.29%
2022/08/10	6	27.86	3	27.85	27.80	3	4,783	0.06%
2022/08/08	1	28.20	0	0.00	28.25	1	4,961	0.02%
2022/08/05	0	0.00	1	28.45	28.45	-1	5,096	-0.02%
2022/08/02	0	0.00	1	28.25	28.30	-1	5,227	-0.02%
2022/07/29	1	29.00	0	0.00	28.95	1	5,277	0.02%
2022/07/28	4	29.39	3	29.60	28.85	1	5,430	0.02%
2022/07/27	0	0.00	0	29.20	29.30	0	5,404	0.00%
2022/07/26	5	28.84	3	28.90	28.75	2	5,373	0.04%
2022/07/25	0	0.00	0	29.50	29.45	0	5,371	0.00%
2022/07/22	5	29.95	4	29.98	29.90	1	5,370	0.02%
2022/07/21	12	29.95	2	29.75	30.10	10	5,286	0.19%
2022/07/20	18	30.02	26	29.99	29.10	-8	5,115	-0.16%
2022/07/19	0	0.00	1	27.90	27.95	-1	4,844	-0.02%
2022/07/18	18	27.39	5	27.37	27.50	13	4,858	0.27%
2022/07/15	46	27.10	32	27.19	26.95	14	5,025	0.28%
2022/07/14	4	25.48	3	25.82	25.85	1	4,955	0.02%
2022/07/13	4	27.78	2	27.80	27.70	2	4,869	0.04%
2022/07/12	2	27.15	5	26.60	26.50	-3	4,808	-0.06%
2022/07/11	3	28.60	1	28.70	28.50	2	4,780	0.04%
2022/07/08	5	28.70	11	28.85	29.00	-6	4,816	-0.12%
2022/07/07	8	27.68	6	27.86	28.10	2	4,809	0.04%
2022/07/06	6	28.34	4	28.80	27.70	2	4,808	0.04%
2022/07/05	5	28.68	6	28.93	29.20	-1	4,774	-0.02%
2022/07/04	9	28.49	3	28.60	28.45	6	4,773	0.13%
2022/07/01	13	29.02	9	29.23	28.55	4	4,815	0.08%
2022/06/30	12	31.10	16	31.03	30.85	-4	4,766	-0.08%
2022/06/29	7	30.24	8	30.59	30.45	-1	4,671	-0.02%
2022/06/28	3	30.35	1	30.05	30.05	2	4,808	0.04%
2022/06/27	8	30.86	9	30.87	30.85	-1	5,167	-0.02%
2022/06/24	4	29.81	5	29.88	29.60	-1	5,170	-0.02%
2022/06/23	5	29.36	4	30.13	29.35	1	5,156	0.02%
2022/06/22	4	29.81	4	29.75	29.75	0	5,153	0.00%
2022/06/21	1	30.65	3	30.90	31.10	-2	5,227	-0.04%
2022/06/20	3.3	30.62	4	30.09	29.65	-0.7	5,299	-0.01%
2022/06/17	1	31.50	1	31.65	31.60	0	5,223	0.00%
2022/06/16	4	32.60	0	0.00	32.20	4	5,176	0.08%
2022/06/15	1	32.95	1	33.35	33.25	0	5,162	0.00%
2022/06/14	3	32.93	0	0.00	33.35	3	5,151	0.06%
2022/06/13	3	33.67	4	33.53	33.40	-1	5,148	-0.02%
2022/06/10	1	35.60	1	35.65	35.40	0	5,061	0.00%
2022/06/09	3	36.72	4	36.54	36.40	-1	4,991	-0.02%
2022/06/08	41	36.66	38	36.79	36.75	3	4,992	0.06%
2022/06/07	1	36.50	0	0.00	36.35	1	4,973	0.02%
2022/06/06	0	0.00	1	36.25	36.25	-1	4,982	-0.02%
2022/06/02	4	36.88	2	36.75	36.80	2	5,005	0.04%
2022/06/01	7	36.89	2	36.80	36.65	5	4,991	0.10%
2022/05/31	11	36.84	30	36.94	37.00	-19	4,946	-0.38%
2022/05/30	0	0.00	1	36.50	36.45	-1	4,853	-0.02%
2022/05/27	8	36.10	8	35.90	35.85	0	4,814	0.00%
2022/05/26	3	35.77	4	35.70	35.45	-1	4,831	-0.02%
2022/05/25	3	35.77	2	35.65	35.95	1	4,831	0.02%
2022/05/24	3	35.93	8	35.53	35.25	-5	4,852	-0.10%
2022/05/23	8	36.37	7	36.06	35.90	1	4,833	0.02%
2022/05/20	6	36.00	9	36.01	35.95	-3	4,843	-0.06%
2022/05/19	6	35.84	6	35.40	36.20	0	4,810	0.00%
2022/05/18	11	35.82	7	35.75	35.75	4	4,755	0.08%
2022/05/17	0	0.00	9	35.84	35.80	-9	4,717	-0.19%
2022/05/16	6	36.02	8	35.49	35.20	-2	4,763	-0.04%
2022/05/13	15	34.82	17	34.86	35.10	-2	4,721	-0.04%
2022/05/12	14	33.97	10	34.15	33.60	4	4,620	0.09%
2022/05/11	5	34.75	0	0.00	34.60	5	4,586	0.11%
2022/05/10	0	0.00	2	33.35	34.15	-2	4,553	-0.04%
2022/05/09	2	33.95	3	33.77	33.50	-1	4,581	-0.02%
2022/05/06	4	34.75	3	34.48	34.90	1	4,585	0.02%
2022/05/05	7	35.64	6	35.78	35.30	1	4,605	0.02%
2022/04/28	0.2	32.95	2	33.55	33.05	-1.8	4,585	-0.04%
2022/04/27	7	32.74	19	33.02	33.00	-12	4,581	-0.26%
2022/04/26	5	33.93	0	0.00	33.85	5	4,542	0.11%
2022/04/25	2.1	34.07	6	34.00	34.00	-4	4,552	-0.09%
2022/04/22	1.1	36.20	1	36.10	35.75	0.1	4,546	0.00%
2022/04/21	8	36.64	6	36.42	36.70	2	4,585	0.04%
2022/04/20	3	35.70	11	35.17	35.90	-8	4,424	-0.18%
2022/04/19	1	34.80	1	34.85	34.65	0	4,419	0.00%
2022/04/18	1	33.75	1	34.00	33.95	0	4,543	0.00%
2022/04/15	5	35.16	0	0.00	34.95	5	4,592	0.11%
2022/04/14	0	0.00	1	35.00	35.40	-1	4,677	-0.02%
2022/04/13	3	35.15	4.5	34.94	34.95	-1.5	4,706	-0.03%
2022/04/12	1.1	33.44	2	33.45	33.50	-1	5,002	-0.02%
2022/04/11	1.1	34.13	1	34.10	34.00	0.1	5,567	0.00%
2022/04/08	1	35.20	0	0.00	35.40	1	5,551	0.02%
2022/04/07	2	35.90	2	35.05	34.90	0	5,572	0.00%
2022/04/06	3	37.17	0	0.00	36.80	3	5,606	0.05%
2022/04/01	2	36.85	3	37.23	37.30	-1	5,591	-0.02%
2022/03/31	1.1	36.87	21.7	37.23	36.85	-20.6	5,538	-0.37%
2022/03/30	17.1	37.13	18.1	37.25	36.50	-1	5,398	-0.02%
2022/03/25	0.2	34.80	2	35.10	34.55	-1.8	5,198	-0.03%
2022/03/24	48	35.73	42	35.60	35.40	6	5,192	0.12%
2022/03/23	0	0.00	4	35.26	35.85	-4	5,141	-0.08%
2022/03/21	1.5	34.57	0	0.00	34.35	1.5	5,248	0.03%
2022/03/17	0	0.00	1	33.30	33.65	-1	5,419	-0.02%
2022/03/16	1	31.90	0	0.00	32.00	1	5,540	0.02%
2022/03/15	1	32.65	5	32.32	32.25	-4	5,678	-0.07%
2022/03/11	0	0.00	2	33.55	33.65	-2	5,927	-0.03%
2022/03/10	0	0.00	2	33.65	33.55	-2	6,021	-0.03%
2022/03/09	0	0.00	1	32.45	32.60	-1	6,205	-0.02%
2022/03/08	2	32.00	1	33.30	31.90	1	6,357	0.02%
2022/03/07	2	33.38	0	0.00	33.20	2	6,523	0.03%
2022/03/02	0	0.00	1	35.15	35.65	-1	7,050	-0.01%
2022/03/01	2	34.70	0	0.00	34.70	2	7,240	0.03%
2022/02/24	4	33.90	0	0.00	33.50	4	7,578	0.05%
2022/02/23	1	34.50	1	34.70	34.65	0	7,656	0.00%
2022/02/22	7	34.66	41	34.58	34.45	-34	7,912	-0.43%
2022/02/21	0	0.00	1	35.45	35.40	-1	8,381	-0.01%
2022/02/18	15	35.70	0	35.60	35.80	15	9,702	0.15%
2022/02/17	4	36.08	2	36.35	35.95	2	10,065	0.02%
2022/02/16	2	36.80	1	36.70	36.30	1	10,956	0.01%
2022/02/14	6	35.13	3	35.03	34.90	3	11,760	0.03%
2022/02/11	1	36.30	0	0.00	36.10	1	11,941	0.01%
2022/02/10	5	36.36	1	36.40	36.40	4	12,319	0.03%
2022/02/09	3.1	36.65	3	36.75	36.70	0.1	12,438	0.00%
2022/02/08	1	35.80	0	0.00	35.80	1	12,686	0.01%
2022/02/07	0	35.45	0	0.00	35.75	0	13,044	0.00%
2022/01/26	35	33.94	4	33.89	33.75	31	13,683	0.23%
2022/01/25	1	33.70	2	34.05	33.70	-1	15,412	-0.01%
2022/01/24	2	34.20	8	34.41	34.95	-6	15,995	-0.04%
2022/01/21	9	35.07	3	35.40	35.00	6	16,155	0.04%
2022/01/20	5	36.00	0	0.00	36.10	5	16,284	0.03%
2022/01/19	5	36.51	1	36.10	36.10	4	16,426	0.02%
2022/01/18	2	36.90	2	36.95	36.50	0	16,785	0.00%
2022/01/17	7	36.43	3	36.55	36.90	4	17,040	0.02%
2022/01/14	0	0.00	11	35.19	35.50	-11	17,516	-0.06%
2022/01/13	7	36.26	7	36.16	36.05	0	17,827	0.00%
2022/01/12	4	36.50	1	36.60	36.30	3	17,937	0.02%
2022/01/11	19	36.86	4	36.48	36.35	15	18,098	0.08%
2022/01/10	5	37.26	0	37.30	37.05	5	18,078	0.03%
2022/01/07	9	37.76	8	37.47	37.45	1	18,091	0.01%
2022/01/06	7	38.69	2	38.60	39.10	5	17,986	0.03%
2022/01/05	9	39.61	12	39.46	39.20	-3	17,999	-0.02%
2022/01/04	42	40.67	49	40.30	41.30	-7	17,754	-0.04%
2022/01/03	4	38.63	21	39.15	38.60	-17	17,259	-0.10%
2021/12/30	0	0.00	51	38.81	38.85	-51	17,319	-0.29%
2021/12/29	8	39.10	1	39.30	39.00	7	17,393	0.04%
2021/12/28	2	39.00	1	39.20	39.00	1	17,464	0.01%
2021/12/27	4	38.89	26	38.85	38.85	-22	17,587	-0.13%
2021/12/24	0	0.00	10	38.50	38.45	-10	17,767	-0.06%
2021/12/23	1	39.10	10	38.80	38.75	-9	17,803	-0.05%
2021/12/22	1	39.05	4	39.04	38.80	-3	17,907	-0.02%
2021/12/21	27	39.05	19	39.04	38.80	8	18,165	0.04%
2021/12/20	3	38.12	3	38.42	38.30	0	18,233	0.00%
2021/12/17	21	38.62	2	38.38	38.35	19	18,282	0.10%
2021/12/16	6	39.00	15	39.52	39.25	-9	18,301	-0.05%
2021/12/15	1	38.90	6	38.33	38.90	-5	18,308	-0.03%
2021/12/14	8	38.39	8	38.56	38.05	0	18,310	0.00%
2021/12/13	14	38.77	14	38.54	38.55	0	18,304	0.00%
2021/12/10	12	39.45	1	39.25	39.20	11	18,346	0.06%
2021/12/09	42	41.09	6	40.70	40.40	36	18,419	0.20%
2021/12/08	9	40.79	7	41.06	40.60	2	18,360	0.01%
2021/12/07	32	41.26	37	40.84	40.65	-5	18,450	-0.03%
2021/12/06	20	40.67	12	40.73	40.80	8	18,441	0.04%
2021/12/03	31	41.26	49	41.34	41.25	-18	18,607	-0.10%
2021/12/02	7	41.23	6	40.85	40.30	1	18,681	0.01%
2021/12/01	7	40.76	7	41.25	41.40	0	18,887	0.00%
2021/11/30	3	39.38	3	39.70	41.60	0	19,204	0.00%
2021/11/29	11	37.16	14	37.54	38.90	-3	20,669	-0.01%
2021/11/26	9	39.51	3.1	38.74	38.55	5.9	21,153	0.03%
2021/11/25	14	40.67	18	40.51	40.15	-4	21,179	-0.02%
2021/11/24	1	39.30	7	39.80	39.60	-6	21,052	-0.03%
2021/11/23	13	40.19	5	40.15	39.90	8	21,047	0.04%
2021/11/22	15	41.24	6	41.10	41.15	9	21,010	0.04%
2021/11/19	18	41.54	57	41.55	40.80	-39	21,284	-0.18%
2021/11/18	53	42.60	28	41.88	41.40	25	21,203	0.12%
2021/11/17	118	43.34	113	43.00	42.35	5	20,858	0.02%	大買/大賣/
2021/11/16	72	41.58	111	41.40	41.25	-39	19,717	-0.20%	大賣/
2021/11/15	112.1	41.94	105	42.33	41.05	7.1	19,620	0.04%	大買/大賣/
2021/11/12	24	40.54	44	40.53	41.00	-20	18,949	-0.11%
2021/11/11	39	39.79	38	40.06	39.15	1	18,495	0.01%
2021/11/10	16	39.14	19.2	39.36	39.60	-3.2	18,399	-0.02%
2021/11/09	33	39.70	37	39.80	39.65	-4	18,452	-0.02%
2021/11/08	7	39.16	10	38.89	38.55	-3	18,199	-0.02%
2021/11/05	71	38.60	51	38.72	39.10	20	18,422	0.11%
2021/11/04	28	39.90	19.1	40.11	38.90	8.9	18,472	0.05%
2021/11/03	91.2	39.60	21	39.95	39.85	70.2	18,472	0.38%
2021/11/02	77	42.86	120	42.83	40.80	-43	18,042	-0.24%	大賣/
2021/11/01	30	38.65	34	38.76	39.85	-4	16,524	-0.02%
2021/10/29	4	37.29	5	36.88	37.00	-1	16,330	-0.01%
2021/10/28	1	37.20	1	36.75	36.75	0	16,435	0.00%
2021/10/27	2	36.75	11.1	36.69	36.60	-9.1	16,897	-0.05%
2021/10/26	27	38.19	35	37.80	37.05	-8	17,415	-0.05%
2021/10/25	8	36.99	10	37.27	37.15	-2	17,709	-0.01%
2021/10/22	42.2	37.29	27	37.12	37.60	15.2	18,459	0.08%
2021/10/21	53	36.64	56	36.59	35.60	-3	19,126	-0.02%
2021/10/20	52	35.46	58	35.64	36.05	-6	19,840	-0.03%
2021/10/19	6	35.00	8	35.23	35.25	-2	21,324	-0.01%
2021/10/18	19	33.90	3	33.43	33.75	16	24,167	0.07%
2021/10/15	10	33.30	14	33.59	34.00	-4	25,658	-0.02%
2021/10/14	1	32.80	16	32.51	32.60	-15	26,229	-0.06%
2021/10/13	1	32.60	0	0.00	32.00	1	26,992	0.00%
2021/10/12	3	33.55	2.2	34.20	33.15	0.8	27,638	0.00%
2021/10/08	22	34.44	21	34.40	34.55	1	28,093	0.00%
2021/10/07	1.2	33.93	5	34.46	34.70	-3.8	28,820	-0.01%
2021/10/06	13	33.85	1	33.65	33.10	12	31,899	0.04%
2021/10/05	2	32.85	8.2	31.93	33.25	-6.2	33,099	-0.02%
2021/10/04	0	0.00	1	32.35	32.00	-1	33,868	0.00%
2021/10/01	8	34.94	5	33.84	33.60	3	34,108	0.01%
2021/09/30	4	36.09	0	0.00	36.05	4	34,293	0.01%
2021/09/29	18	36.58	26	36.14	36.05	-8	34,450	-0.02%
2021/09/28	14	37.19	16	37.54	37.60	-2	34,776	-0.01%
2021/09/27	4	36.61	5	37.07	37.05	-1	34,636	0.00%
2021/09/24	10	36.00	2	36.40	36.00	8	34,690	0.02%
2021/09/23	8	36.25	4	36.10	36.00	4	34,911	0.01%
2021/09/22	13	36.55	2	36.65	36.10	11	35,592	0.03%
2021/09/17	1	37.25	7	37.46	37.80	-6	36,401	-0.02%
2021/09/16	6	37.50	0	37.30	37.00	6	36,613	0.02%
2021/09/15	6	37.74	11	37.65	37.25	-5	36,646	-0.01%
2021/09/14	25	37.91	23	38.32	38.50	2	36,735	0.01%
2021/09/13	2	38.15	2	37.90	37.85	0	36,718	0.00%
2021/09/10	8	38.27	12	38.80	38.65	-4	36,799	-0.01%
2021/09/09	4	37.93	13	37.99	38.30	-9	36,814	-0.02%
2021/09/08	57	37.85	3.1	37.50	37.40	53.9	36,885	0.15%
2021/09/07	32.1	38.52	15	38.50	38.65	17.1	36,887	0.05%
2021/09/06	49	40.87	61	40.31	39.10	-12	36,978	-0.03%
2021/09/03	20	41.61	47	41.65	41.70	-27	37,159	-0.07%
2021/09/02	190.4	43.46	139	42.86	40.60	51.4	37,520	0.14%	大買/大賣/
2021/09/01	61	40.88	42	41.23	42.05	19	36,735	0.05%
2021/08/31	11	38.47	17	38.63	39.30	-6	36,422	-0.02%
2021/08/30	5	38.08	25	38.24	37.75	-20	36,581	-0.05%
2021/08/27	23	37.92	4	38.19	37.85	19	36,773	0.05%
2021/08/26	4	38.49	6	38.56	38.35	-2	36,824	-0.01%
2021/08/25	28	38.99	21	38.50	38.30	7	36,876	0.02%
2021/08/24	3	37.75	7	38.03	37.50	-4	36,777	-0.01%
2021/08/23	8	38.07	18	38.39	38.55	-10	36,876	-0.03%
2021/08/20	16	37.05	7	36.86	37.05	9	37,038	0.02%
2021/08/19	8	37.71	19	37.69	36.50	-11	37,228	-0.03%
2021/08/18	18	35.92	29	35.58	37.60	-11	37,207	-0.03%
2021/08/17	24	36.47	19	36.12	35.15	5	37,852	0.01%
2021/08/16	5	37.53	18	37.78	37.50	-13	37,897	-0.03%
2021/08/13	32	38.34	3	38.48	37.40	29	37,806	0.08%
2021/08/12	4	39.14	3	39.37	39.45	1	37,796	0.00%
2021/08/11	57	39.94	59	38.63	38.20	-2	37,955	-0.01%
2021/08/10	62	40.03	58	40.18	40.45	4	37,974	0.01%
2021/08/09	13	41.13	10	40.62	40.30	3	37,904	0.01%
2021/08/06	5	42.39	3	42.58	42.15	2	37,815	0.01%
2021/08/05	15	43.47	65.4	43.49	43.05	-50.4	38,084	-0.13%
2021/08/04	36	43.38	25	43.99	43.30	11	38,435	0.03%
2021/08/03	30	43.10	31	43.26	43.40	-1	38,377	0.00%
2021/08/02	64	43.65	34	44.64	42.85	30	38,306	0.08%
2021/07/30	32	43.48	45	43.96	43.40	-13	38,010	-0.03%
2021/07/29	131	43.43	99	43.25	43.10	32	37,638	0.09%	大買/
2021/07/28	39	41.60	31	41.73	42.45	8	37,375	0.02%
2021/07/27	86.3	45.48	48.8	45.28	43.40	37.6	37,014	0.10%
2021/07/26	87	46.39	83.5	46.61	46.50	3.5	37,296	0.01%
2021/07/23	123	46.06	143.5	45.71	44.90	-20.5	38,235	-0.05%	大買/大賣/
2021/07/22	165.3	44.49	165	44.83	44.70	0.3	36,872	0.00%	大買/大賣/
2021/07/21	37	43.68	47.3	43.64	43.90	-10.3	34,037	-0.03%
2021/07/20	20	38.58	30.3	38.75	39.95	-10.3	32,699	-0.03%
2021/07/19	51	39.35	42	39.30	38.95	9	32,374	0.03%
2021/07/16	47.3	37.93	56.3	38.21	38.90	-9	32,135	-0.03%
2021/07/15	26	36.34	60	36.44	37.40	-34	31,890	-0.11%
2021/07/14	34.4	36.72	30.3	36.82	36.30	4.2	32,698	0.01%
2021/07/13	214.3	39.93	157	40.38	37.30	57.3	32,442	0.18%	大買/大賣/
2021/07/12	23	37.48	32	38.23	38.30	-9	29,554	-0.03%
2021/07/09	31	33.59	54	34.11	34.85	-23	28,571	-0.08%
2021/07/08	23	33.14	4.4	33.29	32.85	18.6	28,148	0.07%
2021/07/07	41	33.27	13	32.82	32.70	28	28,156	0.10%
2021/07/06	8	32.27	3	32.48	32.30	5	28,388	0.02%
2021/07/05	4	32.95	37	32.91	33.00	-33	28,575	-0.12%
2021/07/02	3	31.92	4	31.68	31.80	-1	28,580	0.00%
2021/07/01	21	31.53	22	31.80	31.10	-1	29,544	0.00%
2021/06/30	13	31.98	23	31.72	31.75	-10	30,540	-0.03%
2021/06/29	49	33.26	7	32.49	31.95	42	31,149	0.13%
2021/06/28	42	33.05	65	33.38	33.95	-23	30,862	-0.07%
2021/06/25	22	32.45	19	32.21	32.00	3	30,669	0.01%
2021/06/24	5	31.88	4.3	32.11	31.95	0.7	30,690	0.00%
2021/06/23	2	31.70	15	32.00	31.95	-13	30,916	-0.04%
2021/06/22	28	31.61	29	31.28	30.90	-1	31,361	0.00%
2021/06/21	3	31.13	44	31.13	31.60	-41	32,370	-0.13%
2021/06/18	4	32.11	21.6	32.10	31.85	-17.6	34,039	-0.05%
2021/06/17	4	31.75	19	31.95	32.40	-15	34,686	-0.04%
2021/06/16	9	31.91	6	31.77	31.35	3	34,671	0.01%
2021/06/15	16	32.65	6	32.70	32.40	10	34,743	0.03%
2021/06/11	53.6	32.19	56	32.42	32.45	-2.4	34,893	-0.01%
2021/06/10	64	32.07	52	32.41	31.70	12	34,575	0.03%
2021/06/09	77	31.88	84.5	31.96	32.25	-7.5	34,075	-0.02%
2021/06/08	9	30.63	20.4	30.78	30.90	-11.4	33,380	-0.03%
2021/06/07	20	30.29	6	30.68	29.90	14	33,281	0.04%
2021/06/04	19	30.74	51	30.33	30.45	-32	33,080	-0.10%
2021/06/03	2	30.05	17	30.25	30.10	-15	32,982	-0.05%
2021/06/02	10.4	29.48	11	29.32	29.55	-0.6	32,945	0.00%
2021/06/01	20	30.21	9	30.47	30.20	11	32,837	0.03%
2021/05/31	23	29.78	20	30.04	29.85	3	32,706	0.01%
2021/05/28	21	29.59	40	29.79	29.50	-19	32,637	-0.06%
2021/05/27	32	29.14	12	29.33	29.35	20	32,590	0.06%
2021/05/26	12	28.64	3	28.78	28.80	9	32,422	0.03%
2021/05/25	24	28.99	23	29.14	29.10	1	32,412	0.00%
2021/05/24	54	26.54	53	27.30	27.90	1	31,818	0.00%
2021/05/21	0	0.00	5	26.65	26.50	-5	31,924	-0.02%
2021/05/20	11	26.28	0	0.00	25.85	11	32,323	0.03%
2021/05/19	8	26.01	18	25.88	26.30	-10	32,599	-0.03%
2021/05/18	26	25.59	2	24.70	25.70	24	33,039	0.07%
2021/05/17	0	0.00	7	24.10	23.40	-7	33,063	-0.02%
2021/05/14	14.1	26.46	3	25.93	25.95	11.1	32,994	0.03%
2021/05/13	14	26.18	6	25.72	26.05	8	32,962	0.02%
2021/05/12	8	26.39	5	25.78	25.30	3	32,685	0.01%
2021/05/11	4	29.19	90	28.20	27.90	-86	32,489	-0.26%
2021/05/10	11	30.55	0	30.60	30.50	11	33,017	0.03%
2021/05/07	9	30.05	9	30.62	31.20	0	35,030	0.00%
2021/05/06	4	30.36	12	29.95	29.55	-8	35,368	-0.02%
2021/05/05	4	31.64	20	31.24	29.80	-16	35,727	-0.04%
2021/05/04	22	30.80	37	30.75	30.45	-15	35,985	-0.04%
2021/05/03	57	33.53	36	33.93	32.20	21	35,869	0.06%
2021/04/29	101	33.82	122.2	34.07	35.05	-21.2	35,279	-0.06%	大買/大賣/
2021/04/28	9	32.07	15	32.14	31.90	-6	34,789	-0.02%
2021/04/27	4	31.83	8	31.80	31.75	-4	36,626	-0.01%
2021/04/26	11	32.09	21	32.25	32.15	-10	37,864	-0.03%
2021/04/23	69	31.91	57.1	32.18	32.15	11.9	38,967	0.03%
2021/04/22	38	31.86	33.2	32.86	30.80	4.8	39,286	0.01%
2021/04/21	73	33.31	16	33.29	33.05	57	39,685	0.14%
2021/04/20	61	33.70	62	33.75	33.75	-1	41,249	0.00%
2021/04/19	21	31.20	30	31.74	32.25	-9	41,999	-0.02%
2021/04/16	6	31.14	2	31.15	30.95	4	42,586	0.01%
2021/04/15	11	30.85	3	30.65	31.30	8	42,652	0.02%
2021/04/14	5.1	29.91	14	29.57	30.10	-9	42,856	-0.02%
2021/04/13	34.1	31.55	32	31.16	30.90	2	42,534	0.00%
2021/04/12	18.1	31.85	83	31.27	30.95	-65	42,290	-0.15%
2021/04/09	28.5	32.84	25	32.95	32.40	3.5	41,776	0.01%
2021/04/08	35	33.14	30	33.31	32.85	5	41,548	0.01%
2021/04/07	84	33.72	42	33.87	33.15	42	41,705	0.10%
2021/04/06	59	32.88	98.2	33.13	34.10	-39.2	41,049	-0.10%
2021/04/01	72	31.13	93	31.08	31.05	-21	40,359	-0.05%
2021/03/31	111.3	30.62	30	30.69	30.00	81.3	39,621	0.21%	大買/
2021/03/30	37	30.54	14	30.74	30.90	23	39,344	0.06%
2021/03/29	21.2	29.98	10	30.01	29.55	11.2	38,674	0.03%
2021/03/26	61	29.54	34.5	29.49	29.30	26.5	38,476	0.07%
2021/03/25	28.1	30.13	15	30.49	29.60	13.1	38,239	0.03%
2021/03/24	79	31.33	129	30.91	30.50	-50	37,772	-0.13%	大賣/
2021/03/23	100	30.75	87	30.82	30.90	13	36,947	0.04%
2021/03/22	16.5	28.19	83	26.94	28.80	-66.5	35,152	-0.19%
2021/03/19	20	25.65	1	26.25	26.25	19	34,362	0.06%
2021/03/18	16	26.27	19	26.02	26.00	-3	34,244	-0.01%
2021/03/17	90	26.32	96	26.24	26.25	-6	34,074	-0.02%
2021/03/16	13	25.63	6	25.82	25.75	7	33,715	0.02%
2021/03/15	170.5	25.31	216	25.67	25.40	-45.5	33,655	-0.14%	大買/大賣/
2021/03/12	14.1	25.43	8	25.61	24.85	6.1	33,501	0.02%
2021/03/11	16	25.33	19	24.51	25.40	-3	34,099	-0.01%
2021/03/10	33	24.35	8	24.42	23.95	25	34,468	0.07%
2021/03/09	8	24.10	10	23.93	23.90	-2	34,459	-0.01%
2021/03/08	2	24.77	2	24.85	24.25	0	34,373	0.00%
2021/03/05	1	24.25	16	24.58	24.75	-15	34,369	-0.04%
2021/03/04	11	25.05	10	24.87	24.70	1	34,334	0.00%
2021/03/03	14	24.96	2	24.95	25.30	12	34,611	0.03%
2021/03/02	94	25.90	82	25.90	25.55	12	34,445	0.03%
2021/02/26	27	25.31	6	25.42	25.75	21	34,261	0.06%
2021/02/25	17	25.75	21	25.83	25.50	-4	34,209	-0.01%
2021/02/24	11	25.50	4	25.78	25.45	7	34,275	0.02%
2021/02/23	7	26.04	4	26.20	26.05	3	34,263	0.01%
2021/02/22	61	27.09	48	27.01	26.80	13	34,238	0.04%
2021/02/19	52	26.53	51	26.54	26.65	1	33,748	0.00%
2021/02/18	62	26.22	75	25.97	26.50	-13	33,377	-0.04%
2021/02/17	1	24.45	8	24.86	24.90	-7	32,857	-0.02%
2021/02/05	41	23.92	32	24.12	23.80	9	32,472	0.03%
2021/02/04	5	24.28	3	24.62	23.90	2	32,275	0.01%
2021/02/03	3	24.45	4	24.14	24.30	-1	32,059	0.00%
2021/02/02	6	24.19	39	24.22	24.15	-33	31,898	-0.10%
2021/02/01	53	25.06	80	24.09	23.80	-27	31,660	-0.09%
2021/01/29	331	26.68	339	25.99	25.10	-8	30,816	-0.03%	大買/大賣/
2021/01/28	97	25.27	73	25.76	25.80	24	28,568	0.08%
2021/01/27	56	25.64	58	25.75	25.60	-2	27,891	-0.01%
2021/01/26	60	25.48	73	25.74	25.00	-13	27,254	-0.05%
2021/01/25	69	25.27	19	25.03	25.15	50	26,603	0.19%
2021/01/22	49	25.09	50	25.25	25.25	-1	26,066	0.00%
2021/01/21	64	25.70	161	25.50	25.10	-97	25,197	-0.38%	大賣/
2021/01/20	170	26.06	196	24.79	24.65	-26	23,693	-0.11%	大買/大賣/
2021/01/19	156	26.34	160.1	26.76	27.20	-4.1	21,667	-0.02%	大買/大賣/
2021/01/18	112	23.55	134	23.75	24.75	-22	20,346	-0.11%	大買/大賣/
2021/01/15	78.1	22.71	70	22.49	22.50	8.1	19,028	0.04%
2021/01/14	109	23.00	137	23.06	23.00	-28	18,428	-0.15%	大買/大賣/
2021/01/13	198	22.23	146	22.39	23.40	52	17,516	0.30%	大買/大賣/
2021/01/12	103	22.11	39	22.32	22.45	64	15,549	0.41%	大買/
2021/01/11	74	19.91	54	19.62	20.45	20	13,671	0.15%
2021/01/08	12	18.84	18	18.72	18.60	-6	12,564	-0.05%
2021/01/07	34	18.78	26	18.58	18.45	8	12,293	0.07%
2021/01/06	6	17.63	16	17.41	17.75	-10	11,846	-0.08%
2021/01/05	1	18.30	38	18.08	18.05	-37	11,715	-0.32%
2021/01/04	11	18.41	1	18.70	18.50	10	11,613	0.09%
2020/12/31	9	18.27	1	18.75	18.30	8	11,740	0.07%
2020/12/30	74	18.80	32	18.71	18.60	42	11,563	0.36%
2020/12/29	32	18.32	22	18.38	18.10	10	10,972	0.09%
2020/12/28	29	18.02	3	17.97	18.30	26	10,507	0.25%
2020/12/25	0	0.00	1	17.55	17.30	-1	9,995	-0.01%
2020/12/24	0	0.00	47	17.22	17.45	-47	9,851	-0.48%
2020/12/22	0	17.00	11	16.56	16.45	-11	9,834	-0.11%
2020/12/21	30	16.95	9	16.70	16.95	21	9,927	0.21%
2020/12/18	9	17.16	5	17.10	17.10	4	10,233	0.04%
2020/12/17	21	17.52	12	17.22	17.65	9	10,274	0.09%
2020/12/15	1	16.80	2	16.85	16.65	-1	10,405	-0.01%
2020/12/14	4	17.20	0	0.00	17.15	4	10,400	0.04%
2020/12/11	5	16.85	3	17.00	17.20	2	10,518	0.02%
2020/12/10	8	16.78	15	16.98	16.75	-7	10,700	-0.07%
2020/12/09	6	17.08	2	17.08	17.45	4	10,629	0.04%
2020/12/08	3	17.00	15	16.93	17.05	-12	10,524	-0.11%
2020/12/07	34	18.20	5	17.65	17.65	29	10,374	0.28%
2020/12/04	37	17.26	15	16.89	17.35	22	9,681	0.23%
2020/12/03	0	0.00	2	16.30	15.85	-2	9,117	-0.02%
2020/12/02	17	15.93	5	15.85	16.05	12	9,171	0.13%
2020/12/01	2	15.95	0	0.00	15.95	2	9,151	0.02%
2020/11/30	3	15.55	0	0.00	15.60	3	9,051	0.03%
2020/11/27	10	16.08	10	16.12	15.75	0	9,069	0.00%
2020/11/26	1	15.40	0.1	15.45	15.45	0.9	8,817	0.01%
2020/11/23	5	15.66	6	15.68	15.50	-1	8,496	-0.01%
2020/11/20	5	15.40	7	15.53	15.75	-2	8,207	-0.02%
2020/11/19	21	15.40	17	15.52	15.55	4	7,947	0.05%
2020/11/18	0	0.00	4	14.84	14.85	-4	7,645	-0.05%
2020/11/17	5	14.80	6	14.85	14.85	-1	7,635	-0.01%
2020/11/16	6	14.62	15	14.90	14.95	-9	7,625	-0.12%
2020/11/12	3	14.35	2	14.55	14.30	1	7,604	0.01%
2020/11/11	1	14.40	1	14.50	14.45	0	7,824	0.00%
2020/11/10	1	14.70	0	0.00	14.65	1	7,850	0.01%
2020/11/09	6	15.10	1	15.00	15.10	5	7,770	0.06%
2020/11/06	0.1	14.35	0	0.00	14.55	0.1	7,636	0.00%
2020/11/05	1	14.35	0	0.00	14.25	1	7,691	0.01%
2020/11/04	3	14.50	0	0.00	14.35	3	7,775	0.04%
2020/11/03	0	0.00	11	14.19	14.35	-11	7,764	-0.14%
2020/11/02	0	0.00	1	14.00	13.95	-1	7,761	-0.01%
2020/10/30	0	14.25	0	0.00	14.10	0	7,799	0.00%
2020/10/29	0	14.00	0	0.00	14.35	0	7,783	0.00%
2020/10/28	4	14.63	9	14.62	14.35	-5	7,770	-0.06%
2020/10/27	16	14.84	20	14.87	14.75	-4	7,785	-0.05%
2020/10/26	19	15.09	9	15.09	15.00	10	7,745	0.13%
2020/10/23	2	14.70	24	14.73	14.80	-22	7,649	-0.29%
2020/10/22	10	14.88	12	14.91	14.75	-2	7,754	-0.03%
2020/10/20	12	14.98	5	14.75	14.90	7	7,685	0.09%
2020/10/19	15	14.92	17	14.90	14.85	-2	7,633	-0.03%
2020/10/16	1	14.75	16	14.61	14.30	-15	7,607	-0.20%
2020/10/15	0	0.00	150	14.75	14.65	-150	7,670	-1.96%	大賣/鉅額交易
2020/10/14	1	14.65	209	14.56	14.55	-208	7,604	-2.74%	大賣/鉅額交易
2020/10/13	152	14.47	3	14.37	14.40	149	7,542	1.98%	大買/鉅額交易
2020/10/12	127	14.48	3	14.30	14.30	124	7,481	1.66%	大買/鉅額交易
2020/10/08	158	14.23	69	14.38	14.50	89	7,420	1.20%	大買/
2020/10/06	5	13.60	11	13.70	13.80	-6	7,165	-0.08%
2020/10/05	0	0.00	2	13.48	13.45	-2	7,184	-0.03%
2020/09/30	1	13.40	0	0.00	13.50	1	7,240	0.01%
2020/09/25	41	13.79	23	13.24	13.45	18	7,431	0.24%
2020/09/24	7	14.27	5	14.18	13.85	2	7,279	0.03%
2020/09/23	13	14.71	69	14.54	14.45	-56	7,098	-0.79%
2020/09/22	50	14.83	70	14.58	14.85	-20	6,737	-0.30%
2020/09/21	26	15.09	27	15.23	14.50	-1	6,512	-0.02%
2020/09/18	8	14.50	22	14.58	14.80	-14	6,267	-0.22%
2020/09/17	11	14.24	5	14.30	14.25	6	6,221	0.10%
2020/09/16	25	14.32	27	14.29	14.10	-2	6,800	-0.03%
2020/09/15	61	14.10	12	13.98	14.30	49	6,620	0.74%
2020/09/14	20	13.60	0	0.00	13.75	20	6,339	0.32%
2020/09/11	10	13.50	0	0.00	13.35	10	6,260	0.16%
2020/09/10	21	13.59	0	0.00	13.55	21	6,194	0.34%
2020/09/09	0	0.00	10	13.20	13.80	-10	6,106	-0.16%
2020/09/08	2	13.33	0	0.00	13.25	2	5,988	0.03%
2020/09/07	24	13.50	3	13.50	13.40	21	5,936	0.35%
2020/09/04	10	13.20	0	0.00	13.25	10	5,770	0.17%
2020/09/03	0	0.00	5	13.08	13.05	-5	5,723	-0.09%
2020/09/02	7	13.12	0	0.00	12.85	7	5,662	0.12%
2020/09/01	6	13.15	8	12.81	13.15	-2	5,580	-0.04%
2020/08/31	5	12.45	0	0.00	12.40	5	5,402	0.09%
2020/08/28	0	0.00	3	12.35	12.35	-3	5,451	-0.06%
2020/08/26	3	12.50	0	0.00	12.50	3	5,637	0.05%
2020/08/25	0	0.00	0.3	12.20	12.30	-0.3	5,921	0.00%
2020/08/21	1	12.35	0	0.00	12.25	1	6,054	0.02%
2020/08/20	7	11.93	5	11.86	11.90	2	6,181	0.03%
2020/08/19	11	12.78	0	0.00	12.80	11	6,033	0.18%
2020/08/18	2	13.30	0	0.00	13.30	2	5,918	0.03%
2020/08/17	5	13.30	9	13.17	13.30	-4	5,829	-0.07%
2020/08/14	20	12.73	0	0.00	12.85	20	5,617	0.36%
2020/08/11	40	12.90	3	12.80	12.50	37	5,960	0.62%
2020/08/10	3	12.70	0	0.00	12.80	3	5,888	0.05%
2020/08/05	0	0.00	25	12.65	12.50	-25	5,828	-0.43%
2020/08/04	0	0.00	1	12.25	12.40	-1	5,783	-0.02%
2020/07/30	0	0.00	50	12.45	12.50	-50	5,750	-0.87%
2020/07/29	0	0.00	2	12.00	12.20	-2	5,704	-0.04%
2020/07/28	112	12.77	110	12.87	12.00	2	5,652	0.04%	大買/大賣/
2020/07/24	10	12.45	10	12.35	12.30	0	5,494	0.00%
2020/07/23	0	0.00	1	12.65	12.60	-1	5,524	-0.02%
2020/07/22	3	12.65	30	12.72	12.70	-27	5,481	-0.49%
2020/07/21	61	12.32	4	12.35	12.35	57	5,320	1.07%
2020/07/17	4	11.75	0	0.00	11.65	4	5,190	0.08%
2020/07/16	6	11.90	6	11.95	11.85	0	5,173	0.00%
2020/07/15	0	0.00	6	12.15	11.95	-6	5,155	-0.12%
2020/07/13	0	0.00	2	12.30	12.25	-2	5,143	-0.04%
2020/07/10	29	12.41	0	0.00	12.30	29	5,133	0.56%
2020/07/08	17	12.75	78	12.67	12.75	-61	5,060	-1.21%
2020/07/07	82	12.46	45	12.49	12.40	37	4,929	0.75%
2020/07/06	2	12.60	17	12.77	12.75	-15	4,853	-0.31%
2020/07/03	26	12.40	26	12.45	12.45	0	4,761	0.00%
2020/07/02	10	12.35	10	12.40	12.40	0	4,707	0.00%
2020/07/01	16	12.48	13	12.53	12.45	3	4,675	0.06%
2020/06/30	4	12.20	4	12.20	12.20	0	4,597	0.00%
2020/06/29	146	12.30	142	12.72	12.25	4	4,544	0.09%	大買/大賣/
2020/06/24	45	12.51	46	12.60	12.45	-1	4,384	-0.02%
2020/06/23	82	12.64	44	12.61	12.85	38	4,210	0.90%
2020/06/22	42	11.81	32	11.84	11.80	10	3,549	0.28%
2020/06/19	11	11.72	22	11.83	11.95	-11	3,526	-0.31%
2020/06/16	20	11.20	32	11.25	11.20	-12	3,394	-0.35%
2020/06/15	14	11.18	0	0.00	11.05	14	3,437	0.41%
2020/06/12	12	11.15	12	11.21	11.25	0	3,427	0.00%
2020/06/11	8	11.62	3	11.70	11.50	5	3,424	0.15%
2020/06/10	2	11.95	2	11.85	11.95	0	3,385	0.00%
2020/06/09	30	11.77	10	11.85	11.80	20	3,404	0.59%
2020/06/08	2	11.95	4	12.00	11.75	-2	3,432	-0.06%
2020/06/05	10	11.95	10	11.95	11.90	0	3,389	0.00%
2020/06/04	64	11.89	64	11.93	11.85	0	3,366	0.00%
2020/06/03	19	11.94	24	11.92	12.20	-5	3,330	-0.15%
2020/06/02	48	11.74	47	11.77	11.70	1	3,192	0.03%
2020/06/01	16	11.66	32	11.64	12.05	-16	3,124	-0.51%
2020/05/29	1	11.20	0	0.00	11.15	1	2,810	0.04%
2020/05/28	53	11.41	38	11.47	11.25	15	2,799	0.54%
2020/05/27	0	0.00	20	11.23	11.45	-20	2,624	-0.76%
2020/05/25	40	10.55	41	10.59	10.55	-1	2,457	-0.04%
2020/05/22	6	10.71	6	10.75	10.70	0	2,451	0.00%
2020/05/21	52	10.76	52	10.82	10.80	0	2,429	0.00%
2020/05/20	58	10.84	48	10.83	10.95	10	2,382	0.42%
2020/05/19	2	11.15	9	10.41	11.15	-7	2,225	-0.31%
2020/05/15	5	10.15	0	0.00	10.15	5	1,892	0.26%
2020/05/13	8	10.35	8	10.42	10.40	0	1,776	0.00%
2020/05/12	10	10.45	10	10.45	10.45	0	1,784	0.00%
2020/05/08	10	10.35	12	10.35	10.35	-2	1,765	-0.11%
2020/05/07	4	10.45	0	10.60	10.50	4	1,758	0.23%
2020/05/05	2	10.40	0	0.00	10.40	2	1,697	0.12%
2020/05/04	5	10.30	0	0.00	10.35	5	1,707	0.29%
2020/04/30	0	0.00	1	10.60	10.60	-1	1,724	-0.06%
2020/04/28	1	10.40	10	10.35	10.40	-9	1,813	-0.50%
2020/04/24	0	0.00	10	10.40	10.10	-10	1,821	-0.55%
2020/04/23	10	10.10	0	10.20	10.20	10	1,793	0.56%
2020/04/21	20	10.03	20	9.92	9.65	0	1,779	0.00%
2020/04/20	2	10.00	2	10.05	10.05	0	1,846	0.00%
2020/04/17	26	10.23	16	10.18	10.05	10	1,861	0.54%
2020/04/16	10	10.10	10	10.15	10.10	0	1,844	0.00%
2020/04/15	10	10.05	11	10.10	10.15	-1	1,828	-0.05%
2020/04/14	109	9.66	120	10.09	10.15	-11	1,821	-0.60%	大買/大賣/
2020/04/09	1	9.60	0	0.00	9.61	1	1,926	0.05%
2020/03/31	0	8.89	0	0.00	8.61	0	2,235	0.00%
2020/03/26	0	8.60	0	0.00	8.53	0	2,233	0.00%
2020/03/25	0	8.75	0	0.00	8.53	0	2,226	0.00%
2020/03/23	0	7.73	0	0.00	7.68	0	2,207	0.00%
2020/03/19	0	0.00	2	7.73	7.42	-2	2,206	-0.09%
2020/03/18	0	8.40	0	0.00	8.24	0	2,157	0.00%
2020/03/13	0	9.83	0	0.00	9.10	0	2,130	0.00%
2020/03/12	0	0.00	0	9.91	9.83	0	2,122	0.00%
2020/03/11	0	10.70	0	0.00	10.50	0	2,080	0.00%
2020/03/10	0	10.80	0	0.00	10.65	0	2,093	0.00%
2020/03/09	0	10.65	0	0.00	10.65	0	2,074	0.00%
2020/03/06	0	0.00	5	11.10	11.10	-5	2,054	-0.24%
2020/03/05	0	11.30	0	0.00	11.20	0	2,048	0.00%
2020/03/04	2	11.00	8	11.14	11.20	-6	2,043	-0.29%
2020/03/03	0	0.00	5	11.25	11.10	-5	2,035	-0.25%
2020/03/02	0	11.15	0	0.00	10.95	0	2,032	0.00%
2020/02/27	6	11.10	0	0.00	11.00	6	2,024	0.30%
2020/02/25	1	11.45	0	0.00	11.45	1	1,983	0.05%
2020/02/24	11	11.68	0	0.00	11.65	11	1,973	0.56%
2020/02/21	5	11.90	4	11.90	11.85	1	1,982	0.05%
2020/02/20	5	12.00	0	0.00	11.95	5	1,988	0.25%
2020/02/19	0	0.00	1	12.05	11.95	-1	1,993	-0.05%
2020/02/18	1	11.80	10	11.95	11.85	-9	1,991	-0.45%
2020/02/17	1	11.85	0	0.00	11.85	1	2,003	0.05%
2020/02/11	0	0.00	11	11.90	11.85	-11	2,022	-0.54%
2020/02/10	10	11.80	10	11.85	11.80	0	2,039	0.00%
2020/02/07	10	12.00	0	0.00	11.95	10	2,055	0.49%
2020/02/06	10	12.15	10	12.20	12.20	0	2,071	0.00%
2020/02/04	10	12.15	10	12.20	12.20	0	2,090	0.00%
2020/02/03	10	12.03	5	11.90	12.25	5	2,085	0.24%
2020/01/31	0	0.00	5	12.25	12.10	-5	1,984	-0.25%
2020/01/30	5	12.10	0	0.00	12.10	5	2,029	0.25%
2020/01/20	20	13.23	20	13.30	13.40	0	1,977	0.00%
2020/01/17	0	13.30	0	0.00	13.40	0	1,972	0.00%
2020/01/16	0	0.00	0	13.15	13.20	0	1,994	0.00%
2020/01/15	0	13.25	0	0.00	13.20	0	2,058	0.00%
2020/01/13	0	13.30	0	0.00	13.35	0	2,261	0.00%
2020/01/09	0	0.00	30	13.02	12.95	-30	2,270	-1.32%
2020/01/03	1	13.50	1	13.35	13.35	0	2,260	0.00%
2020/01/02	10	13.75	0	0.00	13.75	10	2,229	0.45%
2019/12/31	5	13.62	2	13.75	13.55	3	2,179	0.14%
2019/12/30	72	13.81	73	13.86	13.85	-1	2,216	-0.05%
2019/12/27	36	13.63	16	13.68	13.70	20	2,159	0.93%
2019/12/25	0	0.00	0	13.00	13.10	0	2,030	0.00%
2019/12/23	0	0.00	0	13.20	13.20	0	2,286	0.00%
2019/12/18	0	0.00	0	13.20	13.20	0	2,649	0.00%
2019/12/16	7	13.02	0	13.10	13.15	7	2,658	0.26%
2019/12/11	2	13.13	2	13.15	13.15	0	2,781	0.00%
2019/12/09	0	0.00	1	13.50	13.40	-1	2,854	-0.04%
2019/12/04	0	0.00	0	12.80	12.80	0	2,849	0.00%
2019/11/12	0	0.00	0	13.10	13.10	0	3,613	0.00%
2019/11/11	3	13.25	0	0.00	13.00	3	3,699	0.08%
2019/11/06	2	13.60	0	0.00	13.60	2	3,656	0.05%
2019/11/05	2	13.73	0	0.00	13.80	2	3,641	0.05%
2019/11/01	1	13.80	0	0.00	13.90	1	3,662	0.03%
2019/10/31	2	13.85	0	0.00	13.85	2	3,748	0.05%
2019/10/29	0	0.00	2	14.60	13.95	-2	3,808	-0.05%
2019/10/28	0	0.00	5	14.30	14.30	-5	3,794	-0.13%
2019/10/24	0	0.00	5	14.30	14.40	-5	3,826	-0.13%
2019/10/22	11	14.41	2	14.20	14.20	9	3,960	0.23%
2019/10/21	5	14.35	4	14.16	14.50	1	3,834	0.03%
2019/10/18	2	13.95	2	13.98	13.90	0	3,686	0.00%
2019/10/17	1	13.85	0	0.00	13.95	1	3,712	0.03%
2019/10/15	3	13.80	0	0.00	14.20	3	3,667	0.08%
2019/10/04	0	0.00	4	14.21	14.20	-4	3,637	-0.11%
2019/10/03	3	13.73	3	13.92	13.95	0	3,592	0.00%
2019/10/02	3	14.00	0	0.00	13.95	3	3,573	0.08%
2019/09/27	17	14.34	16	14.08	14.15	1	3,532	0.03%
2019/09/26	3	14.17	36	14.17	14.25	-33	3,413	-0.97%
2019/09/24	24	14.06	15	14.02	13.90	9	3,314	0.27%
2019/09/23	1	14.00	6	14.10	14.25	-5	3,124	-0.16%
2019/09/20	0	0.00	10	13.25	13.50	-10	2,984	-0.34%
2019/09/18	15	13.35	0	0.00	13.30	15	2,944	0.51%
2019/09/17	15	13.48	0	0.00	13.45	15	2,919	0.51%
2019/09/12	0	0.00	0	13.35	13.35	0	2,793	0.00%
2019/09/10	6	13.68	2	13.65	13.65	4	2,766	0.14%
2019/09/04	2	14.55	4	14.35	14.55	-2	2,599	-0.08%
2019/08/30	4	13.60	8	14.23	13.70	-4	2,424	-0.16%
2019/08/23	0	0.00	20	14.00	14.00	-20	2,087	-0.96%
2019/08/20	4	14.05	4	14.13	13.85	0	1,998	0.00%
2019/08/19	3	13.83	0	0.00	13.80	3	1,995	0.15%
2019/08/14	2	13.30	0	0.00	13.20	2	1,928	0.10%
2019/08/08	0	0.00	1	13.05	13.05	-1	1,833	-0.05%
2019/08/01	0	0.00	1	13.80	13.80	-1	1,688	-0.06%
2019/07/29	0	0.00	1	14.05	13.85	-1	1,560	-0.06%
2019/07/26	60	13.85	5	13.90	13.85	55	1,531	3.59%
2019/07/25	12	13.80	7	13.79	13.80	5	1,493	0.33%
2019/07/23	4	13.03	0	0.00	13.10	4	1,265	0.32%
2019/07/22	0	0.00	5	12.95	12.90	-5	1,255	-0.40%
2019/07/19	0	0.00	7	13.14	12.95	-7	1,276	-0.55%
2019/07/18	2	12.75	0	0.00	12.70	2	1,228	0.16%
2019/07/16	0	0.00	20	12.75	12.75	-20	1,232	-1.62%
2019/07/12	30	13.08	0	0.00	13.10	30	1,196	2.51%
2019/07/10	0	0.00	0	13.00	13.00	0	1,178	0.00%
2019/07/02	1	12.95	0	0.00	12.95	1	1,401	0.07%
2019/06/28	0	0.00	11	12.25	12.35	-11	1,408	-0.78%
2019/06/26	0	0.00	10	12.15	12.20	-10	1,429	-0.70%
2019/06/25	0	0.00	2	12.10	12.10	-2	1,439	-0.14%
2019/06/24	0	0.00	2	12.15	12.10	-2	1,466	-0.14%
2019/06/12	1	12.05	0	0.00	12.05	1	2,038	0.05%
2019/06/06	0	0.00	2	11.90	11.90	-2	2,221	-0.09%
2019/05/31	0	0.00	1	12.30	12.25	-1	2,249	-0.04%
2019/05/27	0	0.00	2	11.95	11.90	-2	2,279	-0.09%
2019/05/24	3	12.22	0	0.00	12.00	3	2,309	0.13%
2019/05/03	1	12.80	1	12.80	12.80	0	2,873	0.00%
2019/04/23	0	0.00	1	13.20	13.10	-1	3,031	-0.03%
2019/04/19	0	0.00	2	13.20	13.20	-2	3,036	-0.07%
2019/04/18	0	0.00	2	13.10	13.05	-2	3,025	-0.07%
2019/04/17	0	0.00	2	13.60	13.55	-2	3,021	-0.07%
2019/04/16	2	13.60	2	13.60	13.55	0	3,006	0.00%
2019/04/15	5	13.75	5	13.80	13.65	0	2,985	0.00%
2019/04/12	2	13.65	0	0.00	13.45	2	2,889	0.07%
2019/04/11	2	13.50	0	0.00	13.50	2	2,840	0.07%
2019/04/10	2	13.55	0	0.00	13.50	2	2,800	0.07%
2019/04/09	0	13.60	0	0.00	13.65	0	2,769	0.00%
2019/04/08	0	13.60	0	0.00	13.60	0	2,758	0.00%
2019/04/03	0	13.60	0	0.00	13.65	0	2,711	0.00%
2019/04/02	6	13.70	0	0.00	13.70	6	2,690	0.22%
2019/04/01	0	0.00	1	13.40	13.50	-1	2,620	-0.04%
2019/03/29	0	13.30	0	0.00	13.40	0	2,587	0.00%
2019/03/27	0	13.35	1	13.55	13.40	-1	2,581	-0.04%
2019/03/26	0	13.35	0	0.00	13.35	0	2,552	0.00%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/21	0	0.00	1	13.75	13.75	-1	2,505	-0.04%
2019/03/20	2	13.90	0	0.00	14.00	2	2,476	0.08%
2019/03/19	0	13.65	2	13.65	13.70	-2	2,393	-0.08%
2019/03/18	2	13.90	11	13.68	13.90	-9	2,332	-0.39%
2019/03/15	2	13.15	50	13.17	13.40	-48	2,043	-2.35%
2019/03/14	57	13.06	6	13.10	13.00	51	1,940	2.63%
2019/03/13	0	13.20	6	13.15	13.25	-6	1,902	-0.32%
2019/03/12	0	12.50	0	0.00	12.60	0	1,878	0.00%
2019/03/08	0	12.40	0	0.00	12.40	0	1,905	0.00%
2019/03/06	0	12.75	60	12.80	12.75	-60	1,929	-3.11%
2019/03/05	1	12.75	0	0.00	12.75	1	1,936	0.05%
2019/03/04	60	12.70	2	12.70	12.70	58	1,985	2.92%
2019/02/27	0	12.65	0	0.00	12.60	0	1,984	0.00%
2019/02/26	9	12.81	8	12.80	12.75	1	1,972	0.05%
2019/02/25	11	13.10	0	0.00	12.95	11	1,970	0.56%
2019/02/22	0	12.95	1	12.95	12.95	-1	1,970	-0.05%
2019/02/21	1	13.05	0	0.00	12.90	1	1,982	0.05%
2019/02/20	5	13.27	0	0.00	13.30	5	1,952	0.26%
2019/02/19	0	13.00	0	0.00	13.15	0	1,808	0.00%
2019/02/18	11	13.00	140	12.86	12.95	-129	1,770	-7.29%	大賣/鉅額交易
2019/02/15	155	12.77	45	12.85	12.70	110	1,686	6.52%	大買/鉅額交易
2019/02/14	0	12.55	20	12.35	12.60	-20	1,481	-1.35%
2019/01/28	0	11.70	0	0.00	11.75	0	1,329	0.00%
2019/01/25	15	11.67	15	11.72	11.70	0	1,332	0.00%
2019/01/24	0	0.00	20	11.80	11.65	-20	1,335	-1.50%
2019/01/23	40	11.78	40	11.86	11.70	0	1,342	0.00%
2019/01/22	0	0.00	2	11.75	11.80	-2	1,356	-0.15%
2019/01/21	20	11.80	0	0.00	11.75	20	1,362	1.47%
2019/01/18	91	11.65	89	11.77	11.75	2	1,382	0.14%
2019/01/17	0	11.55	0	0.00	11.60	0	1,314	0.00%
2019/01/16	10	11.40	10	11.45	11.35	0	1,299	0.00%
2019/01/15	12	11.50	12	11.53	11.40	0	1,380	0.00%
2019/01/14	0	11.50	0	0.00	11.60	0	1,331	0.00%
2019/01/09	1	11.55	1	11.25	11.35	0	1,317	0.00%
2018/12/24	0	0.00	7	11.29	11.30	-7	1,450	-0.48%
2018/12/06	8	12.56	0	0.00	11.80	8	1,466	0.55%
2018/12/05	6	12.10	0	0.00	12.65	6	1,409	0.43%
2018/12/04	2	12.20	0	0.00	12.25	2	1,414	0.14%
2018/11/29	2	11.75	0	11.60	11.70	2	1,378	0.15%
2018/11/28	0	0.00	2	11.70	11.70	-2	1,367	-0.15%
2018/11/27	2	11.83	0	0.00	11.75	2	1,367	0.15%
2018/11/26	0	0.00	2	11.25	11.50	-2	1,316	-0.15%
2018/11/22	5	11.10	0	0.00	11.05	5	1,298	0.39%
2018/11/21	0	0.00	5	11.40	11.35	-5	1,290	-0.39%
2018/11/20	2	11.10	5	11.36	11.30	-3	1,257	-0.24%
2018/11/19	0	0.00	1	11.15	11.20	-1	1,219	-0.08%
2018/11/16	0	0.00	2	11.00	10.95	-2	1,208	-0.17%
2018/11/14	4	10.60	0	0.00	10.60	4	1,197	0.33%
2018/11/08	2	10.65	0	0.00	10.65	2	1,290	0.16%
2018/11/02	0	0.00	2	10.80	10.80	-2	1,596	-0.13%
2018/11/01	2	10.60	0	0.00	10.65	2	1,649	0.12%
2018/10/18	1	10.80	0	0.00	10.75	1	1,541	0.06%
2018/10/03	8	13.22	0	0.00	13.15	8	1,696	0.47%
2018/09/19	2	12.90	2	13.10	13.05	0	1,929	0.00%
2018/09/18	0	0.00	2	12.75	12.65	-2	2,112	-0.09%
2018/09/14	2	12.65	0	0.00	12.70	2	2,202	0.09%
2018/09/11	2	12.10	0	0.00	12.45	2	2,653	0.08%
2018/09/10	0	0.00	2	12.05	12.00	-2	2,869	-0.07%
2018/09/07	1	12.80	0	0.00	12.85	1	2,941	0.03%
2018/09/05	0	0.00	1	13.70	13.70	-1	3,023	-0.03%
2018/09/03	3	13.55	0	0.00	13.55	3	3,103	0.10%
2018/08/28	0	0.00	1	13.75	13.75	-1	3,540	-0.03%
2018/08/22	0	0.00	0	13.70	13.55	0	3,857	0.00%
2018/08/17	0	0.00	21	13.85	13.60	-21	3,997	-0.53%
2018/08/16	0	0.00	1	13.65	13.65	-1	4,054	-0.02%
2018/08/14	4	14.34	10	14.35	14.30	-6	4,042	-0.15%
2018/08/10	0	0.00	1	15.45	15.30	-1	3,988	-0.03%
2018/08/09	8	15.97	3	15.90	15.75	5	3,956	0.13%
2018/08/08	0	0.00	3	15.55	15.70	-3	3,824	-0.08%
2018/08/07	0	15.25	2	15.40	15.30	-2	3,776	-0.05%
2018/08/06	9	15.10	0	0.00	15.10	9	3,711	0.24%
2018/08/01	0	14.95	0	0.00	15.00	0	3,772	0.00%
2018/07/30	0	15.00	0	0.00	14.85	0	3,839	0.00%
2018/07/19	1	15.20	0	0.00	14.95	1	3,880	0.03%
2018/07/18	0	0.00	2	15.10	15.20	-2	3,874	-0.05%
2018/07/17	8	15.19	2	15.15	15.20	6	3,862	0.16%
2018/07/16	2	14.75	0	0.00	15.00	2	3,782	0.05%
2018/07/11	2	15.25	0	0.00	15.10	2	3,814	0.05%
2018/07/10	0	0.00	1	15.05	15.00	-1	3,780	-0.03%
2018/07/06	3	15.05	0	0.00	15.10	3	3,775	0.08%
2018/06/29	4	15.75	0	0.00	15.85	4	3,739	0.11%
2018/06/28	3	16.10	43	15.96	15.75	-40	3,750	-1.07%
2018/06/27	4	16.41	3	16.50	16.20	1	3,731	0.03%
2018/06/26	2	16.05	9	16.07	16.35	-7	3,543	-0.20%
2018/06/25	1	16.30	4	16.40	16.25	-3	3,501	-0.09%
2018/06/22	36	16.81	36	16.98	16.50	0	3,494	0.00%
2018/06/21	7	16.66	7	16.63	16.70	0	3,302	0.00%
2018/06/19	0	0.00	3	16.85	16.20	-3	3,176	-0.09%
2018/06/15	10	16.30	40	16.45	16.65	-30	3,056	-0.98%
2018/06/14	113	16.50	83	16.35	16.25	30	2,999	1.00%	大買/
2018/06/12	1	16.50	1	16.35	16.35	0	3,137	0.00%
2018/06/11	20	16.10	0	0.00	16.20	20	3,168	0.63%
2018/06/08	0	0.00	18	16.23	16.10	-18	3,167	-0.57%
2018/06/07	27	16.54	3	16.55	16.40	24	3,226	0.74%
2018/06/06	13	16.12	3	16.20	16.35	10	2,979	0.34%
2018/06/05	0	0.00	11	15.64	15.55	-11	2,900	-0.38%
2018/06/04	10	15.65	2	15.55	15.55	8	3,001	0.27%
2018/06/01	0	0.00	8	15.55	15.45	-8	3,066	-0.26%
2018/05/31	7	15.58	0	0.00	15.50	7	3,048	0.23%
2018/05/30	15	15.53	48	15.19	15.65	-33	3,123	-1.06%
2018/05/28	28	15.64	82	15.61	15.50	-54	2,909	-1.86%
2018/05/25	34	15.02	31	15.19	15.20	3	2,832	0.11%
2018/05/24	72	15.07	1	15.10	15.10	71	2,850	2.49%
2018/05/18	5	14.35	0	0.00	14.25	5	2,938	0.17%
2018/05/16	5	14.50	0	0.00	14.40	5	3,070	0.16%
2018/05/15	10	14.53	0	0.00	14.45	10	3,100	0.32%
2018/05/14	0	0.00	10	14.45	14.50	-10	3,279	-0.30%
2018/05/10	21	14.82	10	14.65	14.65	11	3,504	0.31%
2018/05/08	3	14.40	0	0.00	14.40	3	3,707	0.08%
2018/05/07	15	14.28	0	0.00	14.40	15	4,162	0.36%
2018/05/04	1	14.20	1	14.15	14.15	0	4,296	0.00%
2018/04/27	0	0.00	1.1	14.10	14.15	-1.1	5,698	-0.02%
2018/04/19	5	15.60	6	15.70	15.60	-1	6,070	-0.02%
2018/04/16	0	0.00	2	15.40	15.40	-2	6,053	-0.03%
2018/04/12	2	15.45	1	15.60	15.65	1	6,109	0.02%
2018/04/11	1	15.50	1	15.45	15.50	0	6,128	0.00%
2018/04/10	1	15.50	0	0.00	15.45	1	6,174	0.02%
2018/04/09	4	15.56	0	0.00	15.55	4	6,261	0.06%
2018/04/03	0	15.70	0	0.00	15.70	0	6,353	0.00%
2018/04/02	0	15.95	0	0.00	15.95	0	6,350	0.00%
2018/03/30	1	16.05	1	15.80	15.80	0	6,342	0.00%
2018/03/29	0	15.85	0	0.00	15.90	0	6,350	0.00%
2018/03/28	0	16.00	0	0.00	15.85	0	6,373	0.00%
2018/03/27	0	16.00	1	16.10	16.05	-1	6,474	-0.02%
2018/03/26	1	15.80	1	15.90	15.90	0	6,509	0.00%
2018/03/23	0	15.70	30	15.65	15.65	-30	6,531	-0.46%
2018/03/22	0	16.10	1	16.55	16.05	-1	6,553	-0.02%
2018/03/21	1	16.30	2	16.43	16.45	-1	6,503	-0.02%
2018/03/20	0	16.20	0	0.00	16.25	0	6,466	0.00%
2018/03/19	2	16.57	1	16.70	16.45	1	6,457	0.02%
2018/03/16	0	16.60	1	16.60	16.70	-1	6,358	-0.02%
2018/03/15	39	16.58	3	16.52	16.45	36	6,261	0.58%
2018/03/13	10	16.35	1	16.50	16.30	9	6,256	0.14%
2018/03/12	0	16.20	0	0.00	16.30	0	6,197	0.00%
2018/03/09	1	16.40	0	0.00	16.30	1	6,248	0.02%
2018/03/08	1	16.65	1	16.80	16.55	0	6,314	0.00%
2018/03/07	0	16.20	0	0.00	16.30	0	6,219	0.00%
2018/03/05	0	15.90	0	0.00	15.90	0	6,277	0.00%
2018/03/02	0	16.05	1	16.00	16.05	-1	6,227	-0.02%
2018/03/01	0	0.00	1	15.85	15.90	-1	6,258	-0.02%
2018/02/27	1	16.20	1	16.30	16.05	0	6,356	0.00%
2018/02/26	6	16.16	1	16.10	16.10	5	6,485	0.08%
2018/02/23	3	16.55	4	16.44	16.40	-1	6,473	-0.02%
2018/02/22	0	15.80	0	0.00	15.85	0	6,397	0.00%
2018/02/21	0	15.75	0	0.00	15.75	0	6,423	0.00%
2018/02/09	0	0.00	5	14.80	15.20	-5	6,477	-0.08%
2018/02/08	2	15.65	4	16.05	15.75	-2	6,456	-0.03%
2018/02/07	10	16.40	50	16.19	16.05	-40	6,435	-0.62%
2018/02/06	2	15.90	26	16.70	15.70	-24	6,511	-0.37%
2018/02/05	3	17.10	7	17.06	17.30	-4	6,477	-0.06%
2018/02/02	1	18.45	0	0.00	18.00	1	6,492	0.02%
2018/02/01	7	18.08	23	18.05	17.85	-16	7,139	-0.22%
2018/01/31	20	18.37	21	18.30	18.25	-1	7,161	-0.01%
2018/01/30	87	18.68	64	18.62	18.45	23	7,301	0.31%
2018/01/29	7	18.59	16	18.27	18.10	-9	6,903	-0.13%
2018/01/26	202	18.49	164	18.46	18.40	38	6,818	0.56%	大買/大賣/
2018/01/25	22	17.90	49	17.91	18.00	-27	6,221	-0.43%
2018/01/24	3	17.30	6	17.23	17.30	-3	5,782	-0.05%
2018/01/22	51	17.00	20	17.30	16.90	31	5,859	0.53%
2018/01/19	5	16.95	2	16.90	16.95	3	6,149	0.05%
2018/01/16	2	16.70	5	16.79	16.85	-3	6,922	-0.04%
2018/01/12	3	16.30	0	0.00	16.35	3	7,554	0.04%
2018/01/08	0	0.00	3	17.10	16.60	-3	8,199	-0.04%
2018/01/05	3	17.05	0	0.00	16.95	3	8,262	0.04%
2018/01/04	2	16.85	0	0.00	17.10	2	8,434	0.02%
2018/01/03	1	17.10	20	17.10	16.85	-19	8,432	-0.23%
2018/01/02	1	16.35	4	16.68	17.00	-3	8,363	-0.04%