凌陽 (2401)-兆豐-高雄券商分點個股進出

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
27.70
漲跌
▼0.10
漲幅
-0.36%
成交量
2,174張
產業
上市半導體類股▲1.95%
984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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/26	6	27.73	3	27.98	27.70	3	4,191	0.07%
2024/04/25	2.2	27.83	1	27.80	27.80	1.2	4,213	0.03%
2024/04/24	3	28.05	5	28.17	28.30	-2	4,282	-0.05%
2024/04/23	2	27.33	14	27.45	27.45	-12	4,394	-0.27%
2024/04/22	10	27.11	1	26.75	26.75	9	4,619	0.19%
2024/04/19	25	28.32	9	28.17	27.60	16	4,610	0.35%
2024/04/18	8	29.01	18	29.22	29.35	-10	4,521	-0.22%
2024/04/17	31.2	29.39	25	29.60	28.90	6.2	4,380	0.14%
2024/04/16	13	28.78	12	28.88	29.30	1	4,031	0.02%
2024/04/15	11	27.74	10	27.87	27.80	1	3,762	0.03%
2024/04/12	1	28.10	6	28.41	28.30	-5	3,692	-0.14%
2024/04/11	3	27.98	3	28.27	28.00	0	3,659	0.00%
2024/04/10	1	28.15	6	28.32	28.30	-5	3,656	-0.14%
2024/04/09	5	27.88	8	28.08	27.90	-3	3,676	-0.08%
2024/04/08	2	27.73	2	28.03	27.70	0	3,693	0.00%
2024/04/03	0	0.00	4	28.18	27.95	-4	3,706	-0.11%
2024/04/02	19	28.06	0	0.00	28.00	19	3,719	0.51%
2024/04/01	3	28.47	9	28.43	28.40	-6	3,742	-0.16%
2024/03/29	1	28.10	2	28.23	28.10	-1	3,800	-0.03%
2024/03/28	4	27.93	4	28.10	27.95	0	3,811	0.00%
2024/03/27	2	28.20	1	28.55	28.25	1	3,820	0.03%
2024/03/26	19	28.52	3	29.08	28.30	16	3,833	0.42%
2024/03/25	19	28.66	13	29.02	29.15	6	3,806	0.16%
2024/03/22	10	28.62	33	28.60	28.80	-23	3,777	-0.61%
2024/03/21	8	28.64	11	28.90	28.90	-3	3,835	-0.08%
2024/03/20	2.2	28.59	6	28.93	28.50	-3.8	4,000	-0.09%
2024/03/19	10	28.76	5	28.95	28.75	5	4,104	0.12%
2024/03/18	6	28.50	13	28.88	28.95	-7	4,133	-0.17%
2024/03/15	20	29.00	9	29.42	28.80	11	4,224	0.26%
2024/03/14	11.1	29.23	17	29.53	29.30	-5.9	4,331	-0.14%
2024/03/13	30.1	30.56	4	30.91	30.20	26.1	4,480	0.58%
2024/03/12	9.1	30.99	4	31.21	31.15	5.1	4,580	0.11%
2024/03/11	4	31.33	8	31.49	31.30	-4	4,687	-0.09%
2024/03/08	10.2	31.10	14	31.60	31.20	-3.8	4,753	-0.08%
2024/03/07	7	31.51	1.4	31.52	31.50	5.6	4,828	0.11%
2024/03/06	8	32.09	4	32.28	32.00	4	4,921	0.08%
2024/03/05	3	32.38	4	32.54	32.45	-1	5,081	-0.02%
2024/03/04	6	32.67	9	33.06	32.65	-3	5,571	-0.05%
2024/03/01	12	32.78	4	33.38	32.60	8	5,889	0.14%
2024/02/29	10	32.81	15	33.06	33.10	-5	6,068	-0.08%
2024/02/27	29	32.95	18	33.08	32.95	11	6,287	0.17%
2024/02/26	1	33.00	7	33.51	33.50	-6	6,529	-0.09%
2024/02/23	9	33.32	16	33.51	33.15	-7	6,921	-0.10%
2024/02/22	12	33.34	18	33.51	33.40	-6	7,308	-0.08%
2024/02/21	24	33.44	6	33.81	33.30	18	7,988	0.23%
2024/02/20	5	33.39	6	33.87	33.40	-1	8,652	-0.01%
2024/02/19	1.3	32.57	1	32.80	32.75	0.3	8,679	0.00%
2024/02/16	5	32.80	9	32.38	32.80	-4	8,759	-0.05%
2024/02/15	8	31.40	20	31.50	31.50	-12	8,739	-0.14%
2024/02/05	7	30.94	1	31.85	30.95	6	8,754	0.07%
2024/02/02	23	32.02	9	32.29	31.70	14	8,750	0.16%
2024/02/01	4	32.16	4	32.35	32.30	0	8,788	0.00%
2024/01/31	5	32.35	7	32.49	32.30	-2	8,902	-0.02%
2024/01/30	11	32.24	4	32.30	32.20	7	9,526	0.07%
2024/01/29	0	0.00	23	32.33	32.65	-23	9,790	-0.23%
2024/01/26	10	32.15	8	32.47	32.05	2	9,797	0.02%
2024/01/25	17	32.74	5	32.77	32.60	12	9,790	0.12%
2024/01/24	17	33.53	4	33.67	33.30	13	9,809	0.13%
2024/01/23	13	33.88	8	34.03	33.80	5	9,892	0.05%
2024/01/22	7	33.88	6	34.16	34.30	1	9,875	0.01%
2024/01/19	1	32.80	14	33.05	33.10	-13	9,889	-0.13%
2024/01/18	13	32.30	25	32.14	32.40	-12	10,046	-0.12%
2024/01/17	15	33.33	3	33.40	33.20	12	10,531	0.11%
2024/01/16	6	33.38	7.1	33.30	33.45	-1.1	10,607	-0.01%
2024/01/15	5	32.15	24	32.14	32.70	-19	10,773	-0.18%
2024/01/12	18	31.87	2	32.18	31.50	16	10,860	0.15%
2024/01/11	7	32.11	12	32.37	32.70	-5	10,872	-0.05%
2024/01/10	23	32.25	10	32.24	32.15	13	11,077	0.12%
2024/01/09	1	32.80	6	32.45	32.25	-5	11,207	-0.04%
2024/01/08	4	32.73	4	33.05	32.75	0	11,219	0.00%
2024/01/05	1	33.00	7	33.10	33.00	-6	11,247	-0.05%
2024/01/04	10	32.93	4	32.95	32.80	6	11,311	0.05%
2024/01/03	9.1	33.23	11	33.40	33.25	-1.9	11,316	-0.02%
2024/01/02	14	33.92	2	33.80	33.75	12	11,308	0.11%
2023/12/29	10	33.77	18	34.21	34.35	-8	11,330	-0.07%
2023/12/28	13	34.06	9	34.25	34.00	4	11,328	0.04%
2023/12/27	7	34.20	1	34.15	34.10	6	11,364	0.05%
2023/12/26	10	34.13	24	33.95	34.10	-14	11,341	-0.12%
2023/12/25	17.2	33.44	0	0.00	33.30	17.2	11,322	0.15%
2023/12/22	4	33.51	11	33.63	33.60	-7	11,316	-0.06%
2023/12/21	22	33.28	12	33.42	33.20	10	11,318	0.09%
2023/12/20	11	33.73	8	33.90	33.70	3	11,327	0.03%
2023/12/19	5	33.57	14	33.66	33.70	-9	11,337	-0.08%
2023/12/18	12	34.31	18	34.54	34.05	-6	11,374	-0.05%
2023/12/15	51	35.84	13	35.40	34.85	38	11,431	0.33%
2023/12/14	14	36.33	17	36.58	36.65	-3	11,365	-0.03%
2023/12/13	1	36.30	2	36.38	36.30	-1	11,296	-0.01%
2023/12/12	36	36.03	8	36.16	36.10	28	11,364	0.25%
2023/12/11	13	36.58	10	36.63	36.55	3	11,377	0.03%
2023/12/08	10	36.68	47	36.45	36.40	-37	11,300	-0.33%
2023/12/07	17	35.65	6	36.14	35.55	11	11,179	0.10%
2023/12/06	14	35.68	21.9	35.49	36.10	-7.9	11,165	-0.07%
2023/12/05	1	34.70	14.2	34.83	34.80	-13.2	11,140	-0.12%
2023/12/04	19	35.33	55.1	35.40	35.05	-36.1	11,398	-0.32%
2023/12/01	24	36.03	13	36.46	35.75	11	12,165	0.09%
2023/11/30	32	36.00	24	36.21	36.15	8	12,722	0.06%
2023/11/29	35	36.89	37	37.22	36.40	-2	12,666	-0.02%
2023/11/28	31	36.50	39	36.47	36.50	-8	12,273	-0.07%
2023/11/27	24	35.86	22	36.20	35.65	2	12,262	0.02%
2023/11/24	40	35.84	37	35.94	35.55	3	12,347	0.02%
2023/11/22	16	35.92	20	36.13	36.05	-4	12,036	-0.03%
2023/11/21	31	35.25	40	35.18	35.40	-9	11,773	-0.08%
2023/11/20	43	35.72	44	35.79	35.65	-1	11,498	-0.01%
2023/11/17	44	34.36	83	34.36	34.50	-39	10,918	-0.36%
2023/11/16	10	32.16	30	32.37	32.60	-20	10,420	-0.19%
2023/11/15	17	31.88	13	32.15	31.60	4	10,384	0.04%
2023/11/14	6	31.49	12	31.62	31.50	-6	10,460	-0.06%
2023/11/13	7	31.31	12	31.47	31.40	-5	10,882	-0.05%
2023/11/10	16	31.28	5	31.47	31.10	11	10,947	0.10%
2023/11/09	19	31.70	23	31.90	31.85	-4	10,960	-0.04%
2023/11/08	26	32.42	12	32.37	32.15	14	11,004	0.13%
2023/11/07	18	32.74	21.1	33.03	33.05	-3.1	10,987	-0.03%
2023/11/06	5	32.61	62.5	32.05	32.55	-57.5	10,393	-0.55%
2023/11/03	10	30.10	9	30.38	29.95	1	10,160	0.01%
2023/11/02	6	30.03	16	30.29	30.05	-10	10,209	-0.10%
2023/11/01	14	29.83	5	29.78	29.65	9	10,325	0.09%
2023/10/31	24	31.19	14	30.86	30.10	10	10,358	0.10%
2023/10/30	26	31.71	18	31.97	31.65	8	10,363	0.08%
2023/10/27	28	31.85	16	32.27	31.60	12	10,633	0.11%
2023/10/26	25	32.22	13	32.16	32.10	12	10,757	0.11%
2023/10/25	9	32.76	23	32.82	32.50	-14	10,642	-0.13%
2023/10/24	19.1	31.24	12	31.37	31.45	7.1	10,226	0.07%
2023/10/23	25	31.94	26	32.15	31.80	-1	10,124	-0.01%
2023/10/20	11	31.19	16	31.49	32.05	-5	9,862	-0.05%
2023/10/19	5	31.14	11	31.48	31.70	-6	9,752	-0.06%
2023/10/18	29	31.09	31	31.39	31.45	-2	9,680	-0.02%
2023/10/17	7	31.52	10	31.33	31.15	-3	9,459	-0.03%
2023/10/16	3	30.40	12	30.65	30.50	-9	9,335	-0.10%
2023/10/13	9.2	30.32	2	30.53	30.30	7.2	9,490	0.08%
2023/10/12	3	30.75	17	30.31	30.60	-14	9,693	-0.14%
2023/10/11	15	29.85	2	30.05	29.75	13	9,725	0.13%
2023/10/06	3	29.90	7	30.06	30.20	-4	9,759	-0.04%
2023/10/05	6	29.95	6	30.30	29.95	0	9,883	0.00%
2023/10/04	6	29.35	5	29.53	29.55	1	9,867	0.01%
2023/10/03	3	29.75	10	29.98	29.85	-7	9,889	-0.07%
2023/10/02	0	0.00	11	29.48	29.55	-11	9,919	-0.11%
2023/09/28	20	29.25	11	29.70	29.05	9	9,969	0.09%
2023/09/27	1	29.05	5	29.28	29.15	-4	9,955	-0.04%
2023/09/26	14	29.39	3	29.43	29.20	11	10,014	0.11%
2023/09/25	3	29.72	1	29.70	29.65	2	10,053	0.02%
2023/09/22	3	29.32	14	29.69	29.85	-11	10,036	-0.11%
2023/09/21	14	29.65	10	29.97	29.55	4	10,024	0.04%
2023/09/20	7	30.80	6	30.73	30.35	1	9,971	0.01%
2023/09/19	40	31.82	13	31.66	31.30	27	9,890	0.27%
2023/09/18	3	32.35	16	32.53	32.40	-13	9,808	-0.13%
2023/09/15	24	32.23	13	32.34	32.25	11	9,807	0.11%
2023/09/14	4	32.16	10	32.28	32.35	-6	9,797	-0.06%
2023/09/13	48	31.74	13	32.04	31.70	35	9,827	0.36%
2023/09/12	12	31.90	5	32.10	31.80	7	10,153	0.07%
2023/09/11	39	31.93	49	31.99	32.05	-10	10,958	-0.09%
2023/09/08	15	32.08	10	32.17	32.10	5	10,958	0.05%
2023/09/07	39	32.83	29	32.67	32.50	10	10,923	0.09%
2023/09/06	93.2	33.62	86	33.36	33.05	7.2	10,635	0.07%
2023/09/05	32	33.69	50	34.45	35.10	-18	9,827	-0.18%
2023/09/04	3	31.20	21	31.61	31.95	-18	9,305	-0.19%
2023/09/01	34	31.59	2	31.90	31.25	32	9,424	0.34%
2023/08/31	42	31.81	55	31.95	32.25	-13	9,306	-0.14%
2023/08/30	5	32.05	18	31.41	31.95	-13	8,982	-0.14%
2023/08/29	18	30.60	6	30.70	30.65	12	8,706	0.14%
2023/08/28	4	31.18	1	31.05	31.05	3	8,644	0.03%
2023/08/25	37	31.33	10	31.58	31.55	27	8,508	0.32%
2023/08/24	22	31.15	32	30.98	31.10	-10	8,399	-0.12%
2023/08/23	0	0.00	13	31.08	31.20	-13	8,243	-0.16%
2023/08/22	17	30.74	46	31.39	30.35	-29	8,073	-0.36%
2023/08/21	43	30.83	6	31.02	31.05	37	7,785	0.48%
2023/08/18	21	30.86	13	31.08	30.25	8	7,662	0.10%
2023/08/17	20	30.77	34	31.10	31.10	-14	7,479	-0.19%
2023/08/16	7	28.71	20	29.50	29.90	-13	7,025	-0.19%
2023/08/15	2	28.78	0	0.00	28.85	2	6,925	0.03%
2023/08/14	13	29.02	1	28.80	28.80	12	6,873	0.17%
2023/08/11	1	29.70	15	29.98	30.15	-14	6,759	-0.21%
2023/08/10	10	29.41	2	28.93	28.95	8	6,652	0.12%
2023/08/09	1	29.80	1	30.05	30.05	0	6,581	0.00%
2023/08/08	5	29.99	0	0.00	29.85	5	6,524	0.08%
2023/08/07	6	30.40	17	30.41	30.70	-11	6,442	-0.17%
2023/08/04	12	29.99	27	29.78	30.25	-15	6,298	-0.24%
2023/08/02	28	29.40	14.2	29.16	29.00	13.8	6,204	0.22%
2023/08/01	37.2	30.25	20	30.49	30.05	17.2	6,084	0.28%
2023/07/31	3	30.32	39	30.34	30.75	-36	5,752	-0.63%
2023/07/28	36	29.66	11	29.46	29.50	25	5,499	0.45%
2023/07/27	2	30.38	26	30.39	30.40	-24	5,410	-0.44%
2023/07/26	5	29.75	5	29.86	29.75	0	5,267	0.00%
2023/07/25	0	0.00	20	29.05	29.95	-20	5,141	-0.39%
2023/07/24	17	28.28	8	28.24	28.00	9	4,986	0.18%
2023/07/21	9.2	28.51	9	28.58	28.60	0.2	4,958	0.00%
2023/07/20	8	28.69	22	28.68	28.80	-14	4,955	-0.28%
2023/07/19	14	28.50	7	28.86	28.30	7	4,929	0.14%
2023/07/18	39	29.59	15	30.58	28.85	24	4,886	0.49%
2023/07/17	14	30.45	9	30.77	30.65	5	4,704	0.11%
2023/07/14	10	29.68	5	29.72	29.65	5	4,481	0.11%
2023/07/13	36	29.16	3	29.58	29.00	33	4,462	0.74%
2023/07/12	8	29.63	11	29.60	29.20	-3	4,399	-0.07%
2023/07/11	1	28.30	5	28.66	28.80	-4	4,250	-0.09%
2023/07/10	1	28.45	41	28.65	28.55	-40	4,230	-0.95%
2023/07/07	10	29.15	2	28.75	28.75	8	4,200	0.19%
2023/07/06	2	28.95	11	29.75	30.05	-9	4,127	-0.22%
2023/07/05	3	29.53	2	29.95	29.30	1	4,048	0.02%
2023/07/04	11	29.42	8	29.71	29.90	3	4,014	0.07%
2023/07/03	1	29.50	4	29.43	29.50	-3	3,942	-0.08%
2023/06/30	9	28.33	21	28.72	28.75	-12	3,877	-0.31%
2023/06/29	7	28.53	9	28.87	28.75	-2	3,916	-0.05%
2023/06/28	8	28.35	6	28.62	28.25	2	3,892	0.05%
2023/06/27	24	28.64	3	28.43	28.45	21	3,869	0.54%
2023/06/26	2	29.45	12	29.48	29.40	-10	3,808	-0.26%
2023/06/21	2	29.98	2	29.98	29.90	0	3,773	0.00%
2023/06/20	8	30.42	6	30.38	30.35	2	3,716	0.05%
2023/06/19	8	30.02	11	30.34	30.75	-3	3,633	-0.08%
2023/06/16	45	30.51	7	30.94	29.95	38	3,467	1.10%
2023/06/15	35	31.00	46	31.20	31.40	-11	3,062	-0.36%
2023/06/14	5	27.95	6	29.02	29.55	-1	2,171	-0.05%
2023/06/13	3	27.00	8	26.97	26.90	-5	2,045	-0.24%
2023/06/12	4	26.33	2	26.40	26.40	2	1,973	0.10%
2023/06/09	6.1	26.75	4	26.60	26.70	2.1	1,936	0.11%
2023/06/08	4	26.78	14	26.70	26.85	-10	1,884	-0.53%
2023/06/07	3	26.33	14	26.23	26.60	-11	1,738	-0.63%
2023/06/02	0	0.00	1	25.45	25.25	-1	1,530	-0.07%
2023/06/01	2	25.08	0	0.00	25.15	2	1,529	0.13%
2023/05/31	1	25.20	6	25.25	25.25	-5	1,539	-0.32%
2023/05/30	5	25.45	5	25.21	25.35	0	1,523	0.00%
2023/05/29	0	0.00	1	24.80	24.90	-1	1,470	-0.07%
2023/05/23	5	24.30	0	0.00	24.20	5	1,598	0.31%
2023/05/22	0	0.00	3	24.12	24.20	-3	1,681	-0.18%
2023/05/17	0	0.00	6	23.43	23.60	-6	1,742	-0.34%
2023/05/16	1	23.10	2	23.30	23.20	-1	1,757	-0.06%
2023/05/15	3	23.10	0	0.00	23.10	3	1,776	0.17%
2023/05/12	1	22.95	5	23.30	23.40	-4	1,858	-0.22%
2023/05/11	5	23.15	0	0.00	23.10	5	2,031	0.25%
2023/05/10	1	23.10	6	23.34	23.45	-5	2,292	-0.22%
2023/05/09	11	23.35	3	23.47	23.25	8	2,300	0.35%
2023/05/08	6	23.66	0	0.00	23.60	6	2,312	0.26%
2023/05/04	0	0.00	1	23.85	23.90	-1	2,396	-0.04%
2023/05/03	2	23.70	2	23.83	23.80	0	2,422	0.00%
2023/05/02	1	23.95	4	23.83	23.95	-3	2,433	-0.12%
2023/04/28	5	23.69	0	0.00	23.70	5	2,448	0.20%
2023/04/27	0	0.00	1	23.65	23.70	-1	2,451	-0.04%
2023/04/26	4	23.29	8	23.46	23.40	-4	2,448	-0.16%
2023/04/25	7	24.03	1	23.50	23.50	6	2,443	0.25%
2023/04/24	1	24.15	2	24.28	24.25	-1	2,416	-0.04%
2023/04/21	3	24.43	1	24.30	24.30	2	2,410	0.08%
2023/04/20	10	25.01	2	24.85	24.85	8	2,401	0.33%
2023/04/19	4	25.45	2	25.45	25.30	2	2,431	0.08%
2023/04/18	3	25.73	6	26.38	25.60	-3	2,415	-0.12%
2023/04/17	1	25.10	6	25.33	25.40	-5	2,323	-0.22%
2023/04/14	0	0.00	3	25.20	25.15	-3	2,311	-0.13%
2023/04/13	9	25.09	5	25.26	25.05	4	2,302	0.17%
2023/04/12	3	25.55	3	25.47	25.55	0	2,280	0.00%
2023/04/11	0	0.00	2	25.20	25.20	-2	2,262	-0.09%
2023/04/10	0	0.00	2	24.90	24.75	-2	2,251	-0.09%
2023/04/07	0	0.00	3	24.90	24.85	-3	2,248	-0.13%
2023/04/06	7	24.69	3	24.80	24.70	4	2,250	0.18%
2023/03/31	2	24.83	0	0.00	24.90	2	2,248	0.09%
2023/03/30	1	25.10	18	24.95	25.05	-17	2,231	-0.76%
2023/03/29	2	24.20	1	24.20	24.20	1	2,172	0.05%
2023/03/28	12	24.56	4	24.43	24.50	8	2,168	0.37%
2023/03/27	3	24.87	0	0.00	24.85	3	2,152	0.14%
2023/03/24	4	25.05	4	25.18	25.05	0	2,162	0.00%
2023/03/23	0	0.00	2	25.08	25.00	-2	2,152	-0.09%
2023/03/22	11	24.98	1	24.90	24.90	10	2,147	0.47%
2023/03/21	2	25.28	0	0.00	25.25	2	2,122	0.09%
2023/03/20	0	0.00	7	25.18	25.25	-7	2,113	-0.33%
2023/03/17	18	25.03	6	25.21	24.95	12	2,120	0.57%
2023/03/16	15	25.06	5	25.12	25.05	10	2,132	0.47%
2023/03/15	1	25.65	21	25.77	25.70	-20	2,140	-0.93%
2023/03/14	3	25.13	9	25.19	25.20	-6	2,165	-0.28%
2023/03/13	4	24.98	4	25.13	25.30	0	2,246	0.00%
2023/03/10	3	25.70	0	0.00	25.45	3	2,259	0.13%
2023/03/09	9	26.34	10	26.33	26.20	-1	2,258	-0.04%
2023/03/08	8	26.44	0	0.00	26.50	8	2,247	0.36%
2023/03/07	0	0.00	2	26.23	26.20	-2	2,214	-0.09%
2023/03/03	2	26.00	8	26.14	26.05	-6	2,209	-0.27%
2023/03/02	6	26.03	0	0.00	25.80	6	2,248	0.27%
2023/02/24	3	26.25	5	26.25	26.10	-2	2,231	-0.09%
2023/02/23	14	26.59	8	26.54	26.35	6	2,185	0.27%
2023/02/22	4	25.58	6	25.81	25.90	-2	2,141	-0.09%
2023/02/21	3	26.18	2	26.10	26.00	1	2,133	0.05%
2023/02/20	5	26.53	7	26.67	26.50	-2	2,140	-0.09%
2023/02/17	0	0.00	3	26.08	26.20	-3	2,082	-0.14%
2023/02/16	3	25.72	4	25.78	25.90	-1	2,074	-0.05%
2023/02/15	8	25.29	10	25.48	25.45	-2	2,113	-0.09%
2023/02/14	1	25.60	1	25.75	25.60	0	2,108	0.00%
2023/02/13	8	25.27	3	25.45	25.60	5	2,120	0.24%
2023/02/10	17	25.68	9	25.62	25.60	8	2,136	0.37%
2023/02/09	9	26.18	9	26.34	26.25	0	2,069	0.00%
2023/02/08	6	26.25	15	26.34	26.55	-9	1,913	-0.47%
2023/02/07	0	0.00	3	25.00	25.00	-3	1,655	-0.18%
2023/02/06	3	24.90	2	24.95	24.85	1	1,661	0.06%
2023/02/03	1	24.71	3	25.22	24.95	-2	1,652	-0.12%
2023/02/02	2	24.70	3	24.78	24.70	-1	1,596	-0.06%
2023/02/01	0	0.00	1	24.30	24.40	-1	1,570	-0.06%
2023/01/30	0	0.00	4	23.30	23.40	-4	1,563	-0.26%
2023/01/17	0	0.00	4	22.66	22.80	-4	1,553	-0.26%
2023/01/16	2	22.63	0	0.00	22.60	2	1,560	0.13%
2023/01/13	6	22.92	4	23.05	22.75	2	1,564	0.13%
2023/01/12	3	23.05	1	23.10	23.00	2	1,572	0.13%
2023/01/11	1	23.05	1	23.20	23.10	0	1,595	0.00%
2023/01/10	6	23.03	11	23.18	23.25	-5	1,621	-0.31%
2023/01/09	1	23.30	1	23.80	23.25	0	1,651	0.00%
2023/01/06	10	23.03	1	23.15	23.15	9	1,654	0.54%
2023/01/05	3	22.67	7	22.83	22.70	-4	1,704	-0.23%
2023/01/04	1	22.70	1	22.80	22.70	0	1,723	0.00%
2022/12/28	3	22.50	0	0.00	22.40	3	1,886	0.16%
2022/12/27	11	23.04	0	0.00	22.90	11	1,910	0.58%
2022/12/26	2	22.60	2	22.68	22.65	0	1,920	0.00%
2022/12/23	1	22.50	2.3	22.94	22.85	-1.3	1,934	-0.07%
2022/12/22	0	0.00	0.1	23.20	23.05	-0.1	1,955	-0.01%
2022/12/21	2	23.08	1	22.90	22.90	1	2,003	0.05%
2022/12/20	4	23.36	1	23.00	23.00	3	2,032	0.15%
2022/12/16	4	24.30	0	0.00	24.15	4	2,121	0.19%
2022/12/15	3	24.90	1	25.10	24.80	2	2,147	0.09%
2022/12/13	1	24.35	1	24.60	24.60	0	2,254	0.00%
2022/12/12	1	24.20	1	24.45	24.40	0	2,373	0.00%
2022/12/09	3	24.63	0	0.00	24.60	3	2,692	0.11%
2022/12/08	0	0.00	1	24.90	24.95	-1	2,700	-0.04%
2022/12/07	1	24.20	0	0.00	24.20	1	2,690	0.04%
2022/12/06	9	24.81	0	0.00	24.60	9	2,733	0.33%
2022/12/05	11	25.87	1	26.05	25.50	10	2,702	0.37%
2022/12/02	0	0.00	3	25.60	25.55	-3	2,631	-0.11%
2022/12/01	0	0.00	4	25.29	25.20	-4	2,620	-0.15%
2022/11/30	1	24.85	6	24.98	24.85	-5	2,643	-0.19%
2022/11/29	1	24.25	7	24.35	24.55	-6	2,664	-0.23%
2022/11/28	5	24.26	7	24.53	24.55	-2	2,673	-0.07%
2022/11/25	22	24.83	23	24.66	24.55	-1	2,679	-0.04%
2022/11/24	3	24.70	10	24.91	25.05	-7	2,680	-0.26%
2022/11/23	2	24.13	17	24.24	24.40	-15	2,634	-0.57%
2022/11/22	10	23.92	9	24.02	23.95	1	2,652	0.04%
2022/11/21	4	24.25	5	24.39	24.20	-1	2,687	-0.04%
2022/11/18	18	24.44	17	24.46	24.20	1	2,777	0.04%
2022/11/17	13	24.56	6	24.58	24.60	7	2,774	0.25%
2022/11/16	3	24.57	6	24.76	24.75	-3	2,778	-0.11%
2022/11/15	6	24.38	7	24.46	24.45	-1	2,755	-0.04%
2022/11/14	9	24.05	10	24.15	24.20	-1	2,762	-0.04%
2022/11/11	17.1	24.32	1	24.65	24.10	16.1	2,778	0.58%
2022/11/10	3	24.17	4	24.43	24.50	-1	2,753	-0.04%
2022/11/09	2	24.40	7	24.16	24.35	-5	2,768	-0.18%
2022/11/08	8	23.80	2	23.95	23.70	6	2,920	0.21%
2022/11/07	1	23.85	0	0.00	23.70	1	2,923	0.03%
2022/11/04	0	0.00	1	23.50	23.50	-1	2,976	-0.03%
2022/11/03	5	23.05	0	0.00	23.20	5	2,969	0.17%
2022/11/02	15	23.20	4	23.14	23.15	11	2,981	0.37%
2022/11/01	1	22.50	51	22.75	22.65	-50	2,976	-1.68%
2022/10/31	20	22.52	29	22.56	22.55	-9	2,980	-0.30%
2022/10/28	4	22.29	0	0.00	22.15	4	3,004	0.13%
2022/10/27	0	0.00	6	22.18	22.50	-6	3,019	-0.20%
2022/10/26	13	21.92	12	22.05	21.80	1	3,028	0.03%
2022/10/25	6	22.05	11	22.39	22.00	-5	3,033	-0.16%
2022/10/24	8	22.30	8	22.40	22.30	0	3,040	0.00%
2022/10/21	14	22.05	6	22.24	21.80	8	3,071	0.26%
2022/10/20	6	21.98	9	22.17	22.35	-3	3,111	-0.10%
2022/10/19	12	22.46	9	22.48	22.40	3	3,146	0.10%
2022/10/18	5	22.55	6	22.67	22.65	-1	3,160	-0.03%
2022/10/17	3	21.87	2	22.38	22.70	1	3,291	0.03%
2022/10/14	0	0.00	12.1	21.48	22.35	-12.1	3,456	-0.35%
2022/10/13	14	21.58	5	21.29	20.35	9	3,744	0.24%
2022/10/12	10	21.98	9.2	22.08	22.15	0.8	3,737	0.02%
2022/10/11	3	22.43	2	22.53	22.30	1	3,761	0.03%
2022/10/06	0	0.00	5.8	23.90	24.10	-5.8	3,973	-0.15%
2022/10/05	9	23.76	2	23.78	23.60	7	4,005	0.17%
2022/10/04	4	23.14	7	23.37	23.60	-3	4,093	-0.07%
2022/09/30	0	0.00	2	21.98	22.50	-2	4,135	-0.05%
2022/09/29	7	22.21	8	22.33	22.35	-1	4,173	-0.02%
2022/09/28	9	22.83	5	22.33	21.95	4	4,237	0.09%
2022/09/27	0	0.00	5	23.17	23.25	-5	4,219	-0.12%
2022/09/26	11	23.32	7	23.33	22.60	4	4,227	0.09%
2022/09/23	9	24.38	7	24.44	24.40	2	4,290	0.05%
2022/09/22	8	24.25	6	24.38	24.30	2	4,483	0.04%
2022/09/21	9	24.74	9	24.87	24.75	0	4,502	0.00%
2022/09/20	12	25.39	4	25.41	25.25	8	4,480	0.18%
2022/09/19	3	25.93	1	25.85	25.85	2	4,444	0.04%
2022/09/16	12.1	26.56	16	26.79	26.75	-3.9	4,354	-0.09%
2022/09/15	2	24.78	3	24.97	25.15	-1	4,087	-0.02%
2022/09/14	2	24.68	5	24.77	24.80	-3	4,113	-0.07%
2022/09/13	27	25.09	11	25.19	25.25	16	4,128	0.39%
2022/09/12	0	0.00	1	24.95	24.90	-1	4,159	-0.02%
2022/09/08	6	24.28	11	24.57	24.85	-5	4,220	-0.12%
2022/09/07	5	24.39	8	24.48	24.30	-3	4,276	-0.07%
2022/09/06	11	24.90	10	24.60	24.30	1	4,314	0.02%
2022/09/05	25	25.60	2	25.55	25.25	23	4,328	0.53%
2022/09/02	24	25.98	1	26.10	25.95	23	4,416	0.52%
2022/09/01	0	0.00	1	26.20	26.20	-1	4,490	-0.02%
2022/08/31	2	26.30	20	26.30	26.35	-18	4,522	-0.40%
2022/08/30	0	0.00	2	26.10	26.20	-2	4,566	-0.04%
2022/08/29	23	26.05	0	0.00	26.05	23	4,584	0.50%
2022/08/26	21	26.86	22	27.18	26.90	-1	4,604	-0.02%
2022/08/25	3	26.97	24	26.59	26.95	-21	4,627	-0.45%
2022/08/24	1	26.00	2	26.15	26.15	-1	4,615	-0.02%
2022/08/23	2	26.00	0	0.00	26.10	2	4,726	0.04%
2022/08/22	2	26.55	0	0.00	26.30	2	4,794	0.04%
2022/08/19	0	0.00	1	26.75	26.75	-1	4,801	-0.02%
2022/08/18	1.1	26.03	11	26.10	26.55	-9.9	4,807	-0.21%
2022/08/17	6	26.43	2	26.40	26.25	4	4,826	0.08%
2022/08/16	2	26.58	0	0.00	26.35	2	4,838	0.04%
2022/08/15	49	27.11	59	26.78	26.60	-10	4,858	-0.21%
2022/08/12	2	27.83	5	28.02	28.10	-3	4,734	-0.06%
2022/08/11	7	27.56	0	0.00	27.30	7	4,772	0.15%
2022/08/10	0	0.00	1	27.90	27.80	-1	4,783	-0.02%
2022/08/09	2	27.98	1	28.15	28.10	1	4,838	0.02%
2022/08/08	1	28.10	0	0.00	28.25	1	4,961	0.02%
2022/08/05	5	28.35	0	28.55	28.45	5	5,096	0.10%
2022/08/04	9	27.37	15	27.54	27.90	-6	5,147	-0.12%
2022/08/03	9	27.96	6	28.18	27.80	3	5,194	0.06%
2022/08/02	40	28.26	15	28.33	28.30	25	5,227	0.48%
2022/08/01	7	28.75	10	28.90	28.85	-3	5,249	-0.06%
2022/07/29	10	29.06	7	29.11	28.95	3	5,277	0.06%
2022/07/28	7	29.04	7	29.00	28.85	0	5,430	0.00%
2022/07/27	9	29.10	6	29.08	29.30	3	5,404	0.06%
2022/07/26	17	28.84	16	28.90	28.75	1	5,373	0.02%
2022/07/25	11	29.35	8	29.48	29.45	3	5,371	0.06%
2022/07/22	30	29.96	5	30.02	29.90	25	5,370	0.47%
2022/07/21	10	29.76	29	29.83	30.10	-19	5,286	-0.36%
2022/07/20	31.2	29.56	23	29.72	29.10	8.2	5,115	0.16%
2022/07/19	10	27.86	4	27.94	27.95	6	4,844	0.12%
2022/07/15	1	26.85	2	27.10	26.95	-1	5,025	-0.02%
2022/07/14	31	25.43	27	25.77	25.85	4	4,955	0.08%
2022/07/13	1	27.80	4	27.85	27.70	-3	4,869	-0.06%
2022/07/12	28	27.75	1	26.50	26.50	27	4,808	0.56%
2022/07/11	14	28.54	0	0.00	28.50	14	4,780	0.29%
2022/07/08	1	28.75	146	28.99	29.00	-145	4,816	-3.01%	大賣/鉅額交易
2022/07/07	4	27.95	270	28.06	28.10	-266	4,809	-5.53%	大賣/鉅額交易
2022/07/06	6	28.52	4	27.75	27.70	2	4,808	0.04%
2022/07/05	3	29.00	6	28.93	29.20	-3	4,774	-0.06%
2022/07/04	1	28.35	1	28.45	28.45	0	4,773	0.00%
2022/07/01	9	29.43	4	28.55	28.55	5	4,815	0.10%
2022/06/30	6	30.89	10.2	31.09	30.85	-4.2	4,766	-0.09%
2022/06/29	1	30.45	13	30.21	30.45	-12	4,671	-0.26%
2022/06/28	18	30.24	4	30.13	30.05	14	4,808	0.29%
2022/06/27	0	0.00	3	30.48	30.85	-3	5,167	-0.06%
2022/06/24	3	29.77	1	30.30	29.60	2	5,170	0.04%
2022/06/23	22	29.34	31	29.49	29.35	-9	5,156	-0.17%
2022/06/22	14	30.19	5	30.33	29.75	9	5,153	0.17%
2022/06/21	0	0.00	19	30.38	31.10	-19	5,227	-0.36%
2022/06/20	13	31.08	10	30.72	29.65	3	5,299	0.06%
2022/06/17	8	31.45	15	31.63	31.60	-7	5,223	-0.13%
2022/06/16	30	32.91	6	33.01	32.20	24	5,176	0.46%
2022/06/15	12	33.12	9	33.25	33.25	3	5,162	0.06%
2022/06/14	4	32.83	12	33.05	33.35	-8	5,151	-0.16%
2022/06/13	4	33.70	7	33.74	33.40	-3	5,148	-0.06%
2022/06/10	17	35.55	6	35.57	35.40	11	5,061	0.22%
2022/06/09	12	36.41	3	36.45	36.40	9	4,991	0.18%
2022/06/08	2	36.43	13	36.74	36.75	-11	4,992	-0.22%
2022/06/07	4	36.20	10	36.43	36.35	-6	4,973	-0.12%
2022/06/06	24	36.48	8	36.64	36.25	16	4,982	0.32%
2022/06/02	6	36.77	8	36.96	36.80	-2	5,005	-0.04%
2022/06/01	10	36.86	1	36.95	36.65	9	4,991	0.18%
2022/05/31	1	36.95	12	36.92	37.00	-11	4,946	-0.22%
2022/05/30	62	36.40	27	36.24	36.45	35	4,853	0.72%
2022/05/27	3	35.85	6.1	36.15	35.85	-3.1	4,814	-0.06%
2022/05/26	11	35.50	1	35.45	35.45	10	4,831	0.21%
2022/05/25	1	35.30	6	35.77	35.95	-5	4,831	-0.10%
2022/05/24	7	35.46	3	35.25	35.25	4	4,852	0.08%
2022/05/23	4	36.18	0	0.00	35.90	4	4,833	0.08%
2022/05/20	5	36.02	1	36.05	35.95	4	4,843	0.08%
2022/05/19	1.1	34.84	4	35.81	36.20	-2.9	4,810	-0.06%
2022/05/18	3	35.72	3	36.20	35.75	0	4,755	0.00%
2022/05/17	5	35.54	8	35.68	35.80	-3	4,717	-0.06%
2022/05/16	29.1	35.81	5	35.61	35.20	24.1	4,763	0.50%
2022/05/13	0	0.00	10	34.75	35.10	-10	4,721	-0.21%
2022/05/12	3	33.77	1	33.60	33.60	2	4,620	0.04%
2022/05/11	4.1	34.51	7	34.49	34.60	-3	4,586	-0.06%
2022/05/10	5	33.27	9	33.54	34.15	-4	4,553	-0.09%
2022/05/09	10.1	33.98	3	34.07	33.50	7.1	4,581	0.15%
2022/05/06	4.1	34.14	3	34.58	34.90	1.1	4,585	0.02%
2022/05/05	7.1	35.92	13	35.71	35.30	-6	4,605	-0.13%
2022/05/04	0	0.00	1	34.10	34.10	-1	4,478	-0.02%
2022/05/03	0	0.00	1	33.65	33.65	-1	4,509	-0.02%
2022/04/29	2	33.20	4	33.68	33.15	-2	4,559	-0.04%
2022/04/28	7	33.06	4.1	33.56	33.05	2.9	4,585	0.06%
2022/04/27	12	32.47	11.1	32.60	33.00	1	4,581	0.02%
2022/04/26	7	33.79	6	33.90	33.85	1	4,542	0.02%
2022/04/25	12	34.36	4	34.05	34.00	8	4,552	0.18%
2022/04/22	13.2	35.93	3	35.75	35.75	10.2	4,546	0.22%
2022/04/21	6	36.73	10	36.25	36.70	-4	4,585	-0.09%
2022/04/20	13	35.30	20	35.29	35.90	-7	4,424	-0.16%
2022/04/19	5	34.76	12	34.63	34.65	-7	4,419	-0.16%
2022/04/18	26	34.09	16	34.28	33.95	10	4,543	0.22%
2022/04/15	15	35.18	5	35.37	34.95	10	4,592	0.22%
2022/04/14	10	34.47	13	34.84	35.40	-3	4,677	-0.06%
2022/04/13	1	34.95	12	34.52	34.95	-11	4,706	-0.23%
2022/04/12	7	33.54	20	34.20	33.50	-13	5,002	-0.26%
2022/04/11	16.3	34.52	24	34.88	34.00	-7.7	5,567	-0.14%
2022/04/08	7.1	35.12	19	35.36	35.40	-11.9	5,551	-0.21%
2022/04/07	13.1	35.79	1	34.90	34.90	12.1	5,572	0.22%
2022/04/06	19	37.00	4	37.11	36.80	15	5,606	0.27%
2022/04/01	6.3	36.57	7	37.04	37.30	-0.8	5,591	-0.01%
2022/03/31	5	37.08	6	37.35	36.85	-1	5,538	-0.02%
2022/03/30	19.3	37.05	19	37.08	36.50	0.3	5,398	0.01%
2022/03/29	5	34.86	13	35.01	34.95	-8	5,066	-0.16%
2022/03/28	1	34.00	6	34.28	34.35	-5	5,102	-0.10%
2022/03/25	19	34.85	4	35.08	34.55	15	5,198	0.29%
2022/03/24	14	35.47	5	35.60	35.40	9	5,192	0.17%
2022/03/23	2	35.10	7	35.26	35.85	-5	5,141	-0.10%
2022/03/22	0	0.00	1	34.55	34.45	-1	5,173	-0.02%
2022/03/21	5	34.29	2	34.48	34.35	3	5,248	0.06%
2022/03/18	0	0.00	5	34.16	34.50	-5	5,348	-0.09%
2022/03/17	2	33.68	14	33.23	33.65	-12	5,419	-0.22%
2022/03/16	21	32.05	22	32.20	32.00	-1	5,540	-0.02%
2022/03/15	12	32.56	4	32.61	32.25	8	5,678	0.14%
2022/03/14	4	33.43	2	33.58	33.45	2	5,776	0.03%
2022/03/11	7	33.31	5	33.50	33.65	2	5,927	0.03%
2022/03/10	1	33.65	4	33.60	33.55	-3	6,021	-0.05%
2022/03/09	3	32.27	6	32.47	32.60	-3	6,205	-0.05%
2022/03/08	13	32.46	5	32.93	31.90	8	6,357	0.13%
2022/03/07	13	33.78	1	34.00	33.20	12	6,523	0.18%
2022/03/04	3	35.03	4	35.28	34.90	-1	6,723	-0.01%
2022/03/03	4	35.59	0	0.00	35.45	4	6,889	0.06%
2022/03/02	0	0.00	13	35.07	35.65	-13	7,050	-0.18%
2022/03/01	0	0.00	7	34.46	34.70	-7	7,240	-0.10%
2022/02/25	4	33.83	4	34.18	33.80	0	7,377	0.00%
2022/02/24	11	34.07	7	34.24	33.50	4	7,578	0.05%
2022/02/23	4	34.63	4	34.60	34.65	0	7,656	0.00%
2022/02/22	8	34.87	1	34.45	34.45	7	7,912	0.09%
2022/02/21	3	35.27	4	35.35	35.40	-1	8,381	-0.01%
2022/02/18	6	35.39	7	35.61	35.80	-1	9,702	-0.01%
2022/02/17	4	36.05	1	36.60	35.95	3	10,065	0.03%
2022/02/16	6	36.53	3	36.83	36.30	3	10,956	0.03%
2022/02/15	4	36.59	10	36.16	36.25	-6	11,511	-0.05%
2022/02/14	4	35.09	0	0.00	34.90	4	11,760	0.03%
2022/02/11	0	0.00	1	36.15	36.10	-1	11,941	-0.01%
2022/02/10	5	36.15	5	36.31	36.40	0	12,319	0.00%
2022/02/09	2	36.55	7	36.66	36.70	-5	12,438	-0.04%
2022/02/08	2	35.80	3	35.73	35.80	-1	12,686	-0.01%
2022/02/07	0	0.00	32	34.82	35.75	-32	13,044	-0.25%
2022/01/26	1	33.85	27	34.18	33.75	-26	13,683	-0.19%
2022/01/25	3	33.90	50	34.06	33.70	-47	15,412	-0.30%
2022/01/24	6	34.75	6	33.95	34.95	0	15,995	0.00%
2022/01/21	7	35.44	0	0.00	35.00	7	16,155	0.04%
2022/01/20	1	36.10	1	35.90	36.10	0	16,284	0.00%
2022/01/19	3	36.18	11	36.50	36.10	-8	16,426	-0.05%
2022/01/18	2	36.80	0	0.00	36.50	2	16,785	0.01%
2022/01/17	3	35.95	3	36.70	36.90	0	17,040	0.00%
2022/01/14	4	35.40	5	35.40	35.50	-1	17,516	-0.01%
2022/01/13	5	36.35	2	36.23	36.05	3	17,827	0.02%
2022/01/12	2	36.40	0	0.00	36.30	2	17,937	0.01%
2022/01/11	11	36.46	8	36.58	36.35	3	18,098	0.02%
2022/01/10	4	37.05	0	0.00	37.05	4	18,078	0.02%
2022/01/07	6	38.18	1	37.50	37.45	5	18,091	0.03%
2022/01/06	11	38.84	22	38.79	39.10	-11	17,986	-0.06%
2022/01/05	27	39.79	2	39.43	39.20	25	17,999	0.14%
2022/01/04	17	40.13	29	40.20	41.30	-12	17,754	-0.07%
2022/01/03	16.1	38.61	0	0.00	38.60	16.1	17,259	0.09%
2021/12/30	3	38.75	1	38.90	38.85	2	17,319	0.01%
2021/12/29	5	39.11	3	39.50	39.00	2	17,393	0.01%
2021/12/27	0	0.00	3	38.85	38.85	-3	17,587	-0.02%
2021/12/24	2.1	38.50	3	38.70	38.45	-0.9	17,767	-0.01%
2021/12/23	1	39.15	0	0.00	38.75	1	17,803	0.01%
2021/12/22	0	0.00	1	39.30	38.80	-1	17,907	-0.01%
2021/12/21	2	39.20	3	38.93	38.80	-1	18,165	-0.01%
2021/12/20	1	38.10	0	0.00	38.30	1	18,233	0.01%
2021/12/17	8	38.50	0	0.00	38.35	8	18,282	0.04%
2021/12/16	1	39.40	28	39.40	39.25	-27	18,301	-0.15%
2021/12/15	6	38.78	3	38.75	38.90	3	18,308	0.02%
2021/12/14	16	38.28	8	38.25	38.05	8	18,310	0.04%
2021/12/13	11	38.61	1	38.50	38.55	10	18,304	0.05%
2021/12/10	24	39.39	11	39.45	39.20	13	18,346	0.07%
2021/12/09	14	41.16	5	41.34	40.40	9	18,419	0.05%
2021/12/08	1	40.60	4	40.99	40.60	-3	18,360	-0.02%
2021/12/07	14	40.57	30	40.91	40.65	-16	18,450	-0.09%
2021/12/06	5	40.64	2	41.33	40.80	3	18,441	0.02%
2021/12/03	6	41.41	13	41.46	41.25	-7	18,607	-0.04%
2021/12/02	16	40.89	6	40.82	40.30	10	18,681	0.05%
2021/12/01	8	40.95	9	41.34	41.40	-1	18,887	-0.01%
2021/11/30	12	39.67	19	41.06	41.60	-7	19,204	-0.04%
2021/11/29	5	37.57	12	38.32	38.90	-7	20,669	-0.03%
2021/11/26	9	39.46	1	39.75	38.55	8	21,153	0.04%
2021/11/25	11	40.55	14	40.91	40.15	-3	21,179	-0.01%
2021/11/24	4	39.46	2	39.85	39.60	2	21,052	0.01%
2021/11/23	26	40.27	110	40.02	39.90	-84	21,047	-0.40%	大賣/
2021/11/22	6	41.24	16	41.04	41.15	-10	21,010	-0.05%
2021/11/19	7	41.26	5	41.33	40.80	2	21,284	0.01%
2021/11/18	35	41.93	23	42.08	41.40	12	21,203	0.06%
2021/11/17	160.1	43.01	64	43.08	42.35	96.1	20,858	0.46%	大買/
2021/11/16	25	41.20	22	41.47	41.25	3	19,717	0.02%
2021/11/15	37	41.69	35	42.02	41.05	2	19,620	0.01%
2021/11/12	228	41.11	299	41.37	41.00	-71	18,949	-0.37%	大買/大賣/
2021/11/11	31	40.00	22	39.67	39.15	9	18,495	0.05%
2021/11/10	13	39.17	19	39.36	39.60	-6	18,399	-0.03%
2021/11/09	29	39.46	24	39.74	39.65	5	18,452	0.03%
2021/11/08	10	38.79	8	39.01	38.55	2	18,199	0.01%
2021/11/05	9	38.44	17	39.13	39.10	-8	18,422	-0.04%
2021/11/04	122	39.95	109	39.38	38.90	13	18,472	0.07%	大買/大賣/
2021/11/03	19	39.75	17	39.00	39.85	2	18,472	0.01%
2021/11/02	66	42.06	87	42.76	40.80	-21	18,042	-0.12%
2021/11/01	19	38.59	70	38.89	39.85	-51	16,524	-0.31%
2021/10/29	11	37.08	10	37.21	37.00	1	16,330	0.01%
2021/10/28	21	37.02	18	37.54	36.75	3	16,435	0.02%
2021/10/27	30	36.63	5	36.85	36.60	25	16,897	0.15%
2021/10/26	53	37.50	29	37.80	37.05	24	17,415	0.14%
2021/10/25	20	36.93	10	37.51	37.15	10	17,709	0.06%
2021/10/22	8	37.15	35	37.18	37.60	-27	18,459	-0.15%
2021/10/21	37	36.61	25	36.04	35.60	12	19,126	0.06%
2021/10/20	2	35.73	3	35.65	36.05	-1	19,840	-0.01%
2021/10/19	15	35.40	17	34.79	35.25	-2	21,324	-0.01%
2021/10/18	6	33.59	3	34.23	33.75	3	24,167	0.01%
2021/10/15	0	0.00	6	33.76	34.00	-6	25,658	-0.02%
2021/10/14	3	32.13	7	32.67	32.60	-4	26,229	-0.02%
2021/10/13	4	32.23	1	32.20	32.00	3	26,992	0.01%
2021/10/12	14	33.80	7	33.69	33.15	7	27,638	0.03%
2021/10/08	4	34.36	3	34.73	34.55	1	28,093	0.00%
2021/10/07	2	34.00	10	34.47	34.70	-8	28,820	-0.03%
2021/10/06	2	33.38	4	33.96	33.10	-2	31,899	-0.01%
2021/10/05	16	32.20	15	32.27	33.25	1	33,099	0.00%
2021/10/04	2	32.93	5.2	32.32	32.00	-3.2	33,868	-0.01%
2021/10/01	49	34.57	44	33.54	33.60	5	34,108	0.01%
2021/09/30	3	36.00	32	36.08	36.05	-29	34,293	-0.08%
2021/09/29	25	36.29	7	36.19	36.05	18	34,450	0.05%
2021/09/28	32	37.50	42	37.57	37.60	-10	34,776	-0.03%
2021/09/27	31	36.57	33	36.83	37.05	-2	34,636	-0.01%
2021/09/24	26	36.20	2.1	36.11	36.00	23.9	34,690	0.07%
2021/09/23	10	36.16	3.1	36.37	36.00	6.9	34,911	0.02%
2021/09/22	9	36.63	6.1	36.10	36.10	2.9	35,592	0.01%
2021/09/17	9	37.04	18	37.45	37.80	-9	36,401	-0.02%
2021/09/16	16	37.36	10	37.00	37.00	6	36,613	0.02%
2021/09/15	8	37.49	2	37.25	37.25	6	36,646	0.02%
2021/09/14	18	38.19	7	38.36	38.50	11	36,735	0.03%
2021/09/13	14.1	38.15	19	38.09	37.85	-4.9	36,718	-0.01%
2021/09/10	7	38.11	11	38.77	38.65	-4	36,799	-0.01%
2021/09/09	2.1	37.05	22	37.58	38.30	-19.9	36,814	-0.05%
2021/09/08	24.1	37.90	22	38.62	37.40	2.1	36,885	0.01%
2021/09/07	25.2	38.30	10	38.57	38.65	15.2	36,887	0.04%
2021/09/06	25	40.23	19	40.40	39.10	6	36,978	0.02%
2021/09/03	22	41.70	11	41.70	41.70	11	37,159	0.03%
2021/09/02	115.3	43.11	90.2	42.54	40.60	25.1	37,520	0.07%	大買/
2021/09/01	49.2	40.26	35	41.05	42.05	14.2	36,735	0.04%
2021/08/31	5	38.51	16	38.80	39.30	-11	36,422	-0.03%
2021/08/30	1	38.00	4	38.19	37.75	-3	36,581	-0.01%
2021/08/27	17	38.39	4	38.39	37.85	13	36,773	0.04%
2021/08/26	3	38.38	4	38.61	38.35	-1	36,824	0.00%
2021/08/25	32	38.42	21	38.67	38.30	11	36,876	0.03%
2021/08/24	76	38.20	30	37.66	37.50	46	36,777	0.13%
2021/08/23	4	38.58	10	38.50	38.55	-6	36,876	-0.02%
2021/08/20	17	37.02	4	37.34	37.05	13	37,038	0.04%
2021/08/19	93	36.80	5	37.00	36.50	88	37,228	0.24%
2021/08/18	68	36.66	24.3	36.42	37.60	43.7	37,207	0.12%
2021/08/17	155	35.71	3	35.18	35.15	152	37,852	0.40%	大買/鉅額交易
2021/08/16	4	37.90	51	37.89	37.50	-47	37,897	-0.12%
2021/08/13	21	37.98	279.2	39.04	37.40	-258.2	37,806	-0.68%	大賣/鉅額交易
2021/08/12	4	38.46	155	39.48	39.45	-151	37,796	-0.40%	大賣/鉅額交易
2021/08/11	32	39.30	5	38.60	38.20	27	37,955	0.07%
2021/08/10	32	40.25	27	39.96	40.45	5	37,974	0.01%
2021/08/09	24	41.06	32	41.46	40.30	-8	37,904	-0.02%
2021/08/06	35	42.77	8	42.28	42.15	27	37,815	0.07%
2021/08/05	11	43.09	3	43.20	43.05	8	38,084	0.02%
2021/08/04	21	43.57	21	43.89	43.30	0	38,435	0.00%
2021/08/03	12	43.48	12	43.36	43.40	0	38,377	0.00%
2021/08/02	109	43.14	36	43.81	42.85	73	38,306	0.19%	大買/
2021/07/30	17	43.50	24	43.53	43.40	-7	38,010	-0.02%
2021/07/29	50	43.41	32	43.63	43.10	18	37,638	0.05%
2021/07/28	55	41.57	31.2	41.45	42.45	23.8	37,375	0.06%
2021/07/27	113	44.99	74	45.20	43.40	39	37,014	0.11%	大買/
2021/07/26	64	46.58	63	46.57	46.50	1	37,296	0.00%
2021/07/23	167	46.03	182	46.49	44.90	-15	38,235	-0.04%	大買/大賣/
2021/07/22	478.2	43.63	75	44.12	44.70	403.2	36,872	1.09%	大買/鉅額交易
2021/07/21	51	43.40	25	43.71	43.90	26	34,037	0.08%
2021/07/20	24	38.46	12	39.04	39.95	12	32,699	0.04%
2021/07/19	12	39.38	26	38.92	38.95	-14	32,374	-0.04%
2021/07/16	22	37.52	24	38.29	38.90	-2	32,135	-0.01%
2021/07/15	57	36.33	28	36.45	37.40	29	31,890	0.09%
2021/07/14	21	37.04	29	35.93	36.30	-8	32,698	-0.02%
2021/07/13	111	40.06	86.5	39.96	37.30	24.5	32,442	0.08%	大買/
2021/07/12	53	37.41	32.5	38.12	38.30	20.6	29,554	0.07%
2021/07/09	13	34.17	47.5	34.05	34.85	-34.5	28,571	-0.12%
2021/07/08	9	33.12	3.1	33.42	32.85	6	28,148	0.02%
2021/07/07	2	32.70	30.1	33.04	32.70	-28.1	28,156	-0.10%
2021/07/06	16	32.28	3	32.50	32.30	13	28,388	0.05%
2021/07/05	14	32.45	25.1	32.88	33.00	-11.1	28,575	-0.04%
2021/07/02	3	31.73	6	31.78	31.80	-3	28,580	-0.01%
2021/07/01	15.1	31.20	2	31.95	31.10	13.1	29,544	0.04%
2021/06/30	23	31.77	19	31.99	31.75	4	30,540	0.01%
2021/06/29	43	32.70	9	32.82	31.95	34	31,149	0.11%
2021/06/28	18	33.74	62.2	33.76	33.95	-44.2	30,862	-0.14%
2021/06/25	25	32.44	11.1	32.62	32.00	14	30,669	0.05%
2021/06/24	1	31.80	4	31.96	31.95	-3	30,690	-0.01%
2021/06/23	9	31.08	21.1	31.99	31.95	-12.1	30,916	-0.04%
2021/06/22	16.1	30.98	0	0.00	30.90	16.1	31,361	0.05%
2021/06/21	7	31.01	17	31.61	31.60	-10	32,370	-0.03%
2021/06/18	10	31.90	14	32.04	31.85	-4	34,039	-0.01%
2021/06/17	1	32.10	22.4	31.93	32.40	-21.4	34,686	-0.06%
2021/06/16	17.3	31.47	20	32.36	31.35	-2.7	34,671	-0.01%
2021/06/15	3.1	32.56	10.1	32.47	32.40	-7	34,743	-0.02%
2021/06/11	36	32.23	28	32.36	32.45	8	34,893	0.02%
2021/06/10	85.4	32.04	17	31.99	31.70	68.4	34,575	0.20%
2021/06/09	27	31.66	50	31.90	32.25	-23	34,075	-0.07%
2021/06/08	3	30.83	14	31.00	30.90	-11	33,380	-0.03%
2021/06/07	28	30.42	11	30.55	29.90	17	33,281	0.05%
2021/06/04	9	30.61	18	30.61	30.45	-9	33,080	-0.03%
2021/06/03	10	30.10	24	30.05	30.10	-14	32,982	-0.04%
2021/06/02	10	29.92	8	29.56	29.55	2	32,945	0.01%
2021/06/01	17	30.29	16	30.44	30.20	1	32,837	0.00%
2021/05/31	23	29.84	48	30.07	29.85	-25	32,706	-0.08%
2021/05/28	17	29.66	61	29.94	29.50	-44	32,637	-0.13%
2021/05/27	9	29.27	8	29.27	29.35	1	32,590	0.00%
2021/05/26	21	28.71	9	28.79	28.80	12	32,422	0.04%
2021/05/25	157	29.50	45	28.84	29.10	112	32,412	0.35%	大買/鉅額交易
2021/05/24	5	26.61	9	27.19	27.90	-4	31,818	-0.01%
2021/05/21	1	26.30	1	27.00	26.50	0	31,924	0.00%
2021/05/20	3	26.73	12	26.57	25.85	-9	32,323	-0.03%
2021/05/19	15	26.06	4	26.34	26.30	11	32,599	0.03%
2021/05/18	2	24.13	22	25.20	25.70	-20	33,039	-0.06%
2021/05/17	10	23.50	13	24.38	23.40	-3	33,063	-0.01%
2021/05/14	6	26.10	8	26.69	25.95	-2	32,994	-0.01%
2021/05/13	35	25.79	31	26.05	26.05	4	32,962	0.01%
2021/05/12	50	26.13	102	25.87	25.30	-52	32,685	-0.16%	大賣/
2021/05/11	32	28.58	26	28.73	27.90	6	32,489	0.02%
2021/05/10	16	30.59	11	31.23	30.50	5	33,017	0.02%
2021/05/07	15	30.79	15	30.99	31.20	0	35,030	0.00%
2021/05/06	8	29.72	9	29.93	29.55	-1	35,368	0.00%
2021/05/05	11	30.23	28	30.62	29.80	-17	35,727	-0.05%
2021/05/04	54	30.14	13	30.23	30.45	41	35,985	0.11%
2021/05/03	48.5	33.07	51	34.52	32.20	-2.5	35,869	-0.01%
2021/04/29	41	33.85	100	34.11	35.05	-59	35,279	-0.17%
2021/04/28	5	32.10	44	32.21	31.90	-39	34,789	-0.11%
2021/04/27	24	31.72	6	31.95	31.75	18	36,626	0.05%
2021/04/26	9	32.19	29	32.38	32.15	-20	37,864	-0.05%
2021/04/23	12	31.98	29	32.07	32.15	-17	38,967	-0.04%
2021/04/22	32	31.97	26	32.18	30.80	6	39,286	0.02%
2021/04/21	36	33.39	20	33.39	33.05	16	39,685	0.04%
2021/04/20	92	33.75	39	33.62	33.75	53	41,249	0.13%
2021/04/19	28	31.65	23	31.86	32.25	5	41,999	0.01%
2021/04/16	16	31.09	6	31.08	30.95	10	42,586	0.02%
2021/04/15	13	30.93	10	30.62	31.30	3	42,652	0.01%
2021/04/14	29	30.19	32	29.92	30.10	-3	42,856	-0.01%
2021/04/13	13	31.51	13	31.21	30.90	0	42,534	0.00%
2021/04/12	49	31.41	75.6	31.50	30.95	-26.6	42,290	-0.06%
2021/04/09	5	32.53	222	32.59	32.40	-217	41,776	-0.52%	大賣/鉅額交易
2021/04/08	31	33.04	16	33.21	32.85	15	41,548	0.04%
2021/04/07	51	33.99	77	34.01	33.15	-26	41,705	-0.06%
2021/04/06	51	32.92	54	33.36	34.10	-3	41,049	-0.01%
2021/04/01	64	31.13	57	31.14	31.05	7	40,359	0.02%
2021/03/31	42.5	30.72	743	30.18	30.00	-700.5	39,621	-1.77%	大賣/鉅額交易
2021/03/30	66	30.54	34	30.55	30.90	32	39,344	0.08%
2021/03/29	3	29.70	18	29.79	29.55	-15	38,674	-0.04%
2021/03/26	48	29.48	10	29.38	29.30	38	38,476	0.10%
2021/03/25	19	30.14	18	30.16	29.60	1	38,239	0.00%
2021/03/24	23	30.97	24	30.88	30.50	-1	37,772	0.00%
2021/03/23	761	30.78	37	30.71	30.90	724	36,947	1.96%	大買/鉅額交易
2021/03/22	10	28.02	35	27.72	28.80	-25	35,152	-0.07%
2021/03/19	4	25.56	9	25.76	26.25	-5	34,362	-0.01%
2021/03/18	16	26.14	5	26.52	26.00	11	34,244	0.03%
2021/03/17	29	26.17	36	26.27	26.25	-7	34,074	-0.02%
2021/03/16	3	25.55	8	25.69	25.75	-5	33,715	-0.01%
2021/03/15	22	25.83	8	25.61	25.40	14	33,655	0.04%
2021/03/12	4	25.19	12	25.51	24.85	-8	33,501	-0.02%
2021/03/11	10	25.40	12	25.08	25.40	-2	34,099	-0.01%
2021/03/10	7	24.21	0	0.00	23.95	7	34,468	0.02%
2021/03/09	2	23.60	14	23.82	23.90	-12	34,459	-0.03%
2021/03/08	4	24.46	1	25.20	24.25	3	34,373	0.01%
2021/03/05	0	0.00	24	24.12	24.75	-24	34,369	-0.07%
2021/03/04	7	25.30	2	25.05	24.70	5	34,334	0.01%
2021/03/03	8	25.03	13	25.25	25.30	-5	34,611	-0.01%
2021/03/02	16	25.78	3	25.92	25.55	13	34,445	0.04%
2021/02/26	2	25.33	3	25.57	25.75	-1	34,261	0.00%
2021/02/25	11	25.77	11.6	25.67	25.50	-0.6	34,209	0.00%
2021/02/24	13	25.55	16	25.63	25.45	-3	34,275	-0.01%
2021/02/23	14	26.11	10.1	26.15	26.05	3.9	34,263	0.01%
2021/02/22	9.6	26.97	15	27.20	26.80	-5.4	34,238	-0.02%
2021/02/19	21	26.48	7	26.71	26.65	14	33,748	0.04%
2021/02/18	23	26.19	31	26.09	26.50	-8	33,377	-0.02%
2021/02/17	23	24.85	11	24.97	24.90	12	32,857	0.04%
2021/02/05	5	23.94	3	24.17	23.80	2	32,472	0.01%
2021/02/04	5	24.18	11	24.65	23.90	-6	32,275	-0.02%
2021/02/03	2	23.93	5	24.30	24.30	-3	32,059	-0.01%
2021/02/02	14	24.19	6	24.34	24.15	8	31,898	0.03%
2021/02/01	27	24.37	10	24.35	23.80	17	31,660	0.05%
2021/01/29	60	27.08	106	26.58	25.10	-46	30,816	-0.15%	大賣/
2021/01/28	40	25.80	41	25.95	25.80	-1	28,568	0.00%
2021/01/27	17	25.40	16	25.73	25.60	1	27,891	0.00%
2021/01/26	30	25.68	478	25.41	25.00	-448	27,254	-1.64%	大賣/鉅額交易
2021/01/25	24	25.15	20	25.20	25.15	4	26,603	0.02%
2021/01/22	11	24.97	20	25.09	25.25	-9	26,066	-0.03%
2021/01/21	64	25.76	52	25.69	25.10	12	25,197	0.05%
2021/01/20	49	25.45	59	25.46	24.65	-10	23,693	-0.04%
2021/01/19	14	26.08	90.1	26.69	27.20	-76.1	21,667	-0.35%
2021/01/18	74	23.87	54.2	24.08	24.75	19.8	20,346	0.10%
2021/01/15	19	22.72	154	22.55	22.50	-135	19,028	-0.71%	大賣/鉅額交易
2021/01/14	29	22.87	42	23.03	23.00	-13	18,428	-0.07%
2021/01/13	88.2	22.50	51	22.26	23.40	37.2	17,516	0.21%
2021/01/12	91	22.18	44.2	22.27	22.45	46.8	15,549	0.30%
2021/01/11	497.8	19.75	43.2	19.83	20.45	454.6	13,671	3.33%	大買/鉅額交易
2021/01/08	12	18.65	15	18.58	18.60	-3	12,564	-0.02%
2021/01/07	73	18.76	16	18.56	18.45	57	12,293	0.46%
2021/01/06	35	17.69	9	17.87	17.75	26	11,846	0.22%
2021/01/05	20	18.09	6	18.11	18.05	14	11,715	0.12%
2021/01/04	4	18.44	65	18.46	18.50	-61	11,613	-0.53%
2020/12/31	8	18.56	7.6	18.60	18.30	0.4	11,740	0.00%
2020/12/30	45.6	18.70	21	18.59	18.60	24.6	11,563	0.21%
2020/12/29	10	18.30	6	18.39	18.10	4	10,972	0.04%
2020/12/28	47	17.90	27	17.74	18.30	20	10,507	0.19%
2020/12/25	11	17.36	5	17.48	17.30	6	9,995	0.06%
2020/12/24	5	17.24	16	17.23	17.45	-11	9,851	-0.11%
2020/12/23	4	16.80	24	16.79	16.80	-20	9,704	-0.21%
2020/12/22	22	16.72	10	17.08	16.45	12	9,834	0.12%
2020/12/21	12	16.83	7	16.99	16.95	5	9,927	0.05%
2020/12/18	15	17.14	1	17.10	17.10	14	10,233	0.14%
2020/12/17	29	17.63	34	17.48	17.65	-5	10,274	-0.05%
2020/12/16	5	16.99	16	17.05	16.95	-11	10,266	-0.11%
2020/12/15	13	16.86	5	17.14	16.65	8	10,405	0.08%
2020/12/14	5	17.21	23	17.26	17.15	-18	10,400	-0.17%
2020/12/11	11	16.70	12	17.11	17.20	-1	10,518	-0.01%
2020/12/10	10	16.85	12	16.79	16.75	-2	10,700	-0.02%
2020/12/09	4	17.14	9	17.37	17.45	-5	10,629	-0.05%
2020/12/08	23	17.07	7	17.14	17.05	16	10,524	0.15%
2020/12/07	118	18.18	101	17.79	17.65	17	10,374	0.16%	大買/大賣/
2020/12/04	17	17.27	50	17.04	17.35	-33	9,681	-0.34%
2020/12/03	28	16.05	8	16.28	15.85	20	9,117	0.22%
2020/12/02	9	15.84	10	15.99	16.05	-1	9,171	-0.01%
2020/12/01	8	15.83	21	15.81	15.95	-13	9,151	-0.14%
2020/11/30	15	15.58	8	15.63	15.60	7	9,051	0.08%
2020/11/27	8	15.89	9	15.92	15.75	-1	9,069	-0.01%
2020/11/26	5	15.41	14	15.50	15.45	-9	8,817	-0.10%
2020/11/25	5	15.27	10	15.39	15.30	-5	8,760	-0.06%
2020/11/24	13	15.23	1	15.25	15.05	12	8,651	0.14%
2020/11/23	21	15.57	8	15.72	15.50	13	8,496	0.15%
2020/11/20	4	15.35	18	15.57	15.75	-14	8,207	-0.17%
2020/11/19	11	15.24	35	15.24	15.55	-24	7,947	-0.30%
2020/11/18	11	14.83	5	14.89	14.85	6	7,645	0.08%
2020/11/17	6	14.97	5	15.07	14.85	1	7,635	0.01%
2020/11/16	3	15.00	14	14.86	14.95	-11	7,625	-0.14%
2020/11/13	9	14.23	6	14.33	14.30	3	7,527	0.04%
2020/11/12	3	14.50	6	14.56	14.30	-3	7,604	-0.04%
2020/11/11	2	14.45	0	0.00	14.45	2	7,824	0.03%
2020/11/10	4	14.61	2	14.65	14.65	2	7,850	0.03%
2020/11/09	2	14.85	172	15.06	15.10	-170	7,770	-2.19%	大賣/鉅額交易
2020/11/06	3	14.55	4	14.41	14.55	-1	7,636	-0.01%
2020/11/04	5	14.38	5	14.43	14.35	0	7,775	0.00%
2020/11/03	2	14.20	11	14.15	14.35	-9	7,764	-0.12%
2020/11/02	30	13.95	1	13.95	13.95	29	7,761	0.37%
2020/10/30	37	14.08	4	14.43	14.10	33	7,799	0.42%
2020/10/29	25	14.19	15	14.32	14.35	10	7,783	0.13%
2020/10/28	60	14.48	0	0.00	14.35	60	7,770	0.77%
2020/10/27	21	14.82	5	14.98	14.75	16	7,785	0.21%
2020/10/26	8	15.06	14	15.05	15.00	-6	7,745	-0.08%
2020/10/23	19	14.79	1	14.75	14.80	18	7,649	0.24%
2020/10/22	6	14.79	6	14.94	14.75	0	7,754	0.00%
2020/10/21	4	14.88	2	15.00	14.85	2	7,710	0.03%
2020/10/20	2	14.78	0	0.00	14.90	2	7,685	0.03%
2020/10/19	2	14.90	15	14.81	14.85	-13	7,633	-0.17%
2020/10/16	6	14.39	4	14.49	14.30	2	7,607	0.03%
2020/10/15	5	14.71	6	14.65	14.65	-1	7,670	-0.01%
2020/10/14	8	14.55	14	14.61	14.55	-6	7,604	-0.08%
2020/10/13	6	14.38	6	14.43	14.40	0	7,542	0.00%
2020/10/12	6.3	14.33	5	14.58	14.30	1.3	7,481	0.02%
2020/10/08	9.7	14.43	13	14.33	14.50	-3.3	7,420	-0.04%
2020/10/07	2	13.80	6	13.80	13.85	-4	7,160	-0.06%
2020/10/06	24	13.61	30	13.81	13.80	-6	7,165	-0.08%
2020/10/05	5	13.46	2	13.60	13.45	3	7,184	0.04%
2020/09/30	10	13.45	6	13.53	13.50	4	7,240	0.06%
2020/09/29	4	13.54	4	13.69	13.40	0	7,339	0.00%
2020/09/28	8	13.54	18	13.57	13.55	-10	7,387	-0.14%
2020/09/25	27	13.56	12	13.59	13.45	15	7,431	0.20%
2020/09/24	9	14.09	19	14.08	13.85	-10	7,279	-0.14%
2020/09/23	26	14.71	31.5	14.75	14.45	-5.5	7,098	-0.08%
2020/09/22	29.5	14.71	28	14.45	14.85	1.5	6,737	0.02%
2020/09/21	33	14.73	41	14.60	14.50	-8	6,512	-0.12%
2020/09/18	35	14.63	31	14.54	14.80	4	6,267	0.06%
2020/09/17	3	14.10	10	14.24	14.25	-7	6,221	-0.11%
2020/09/16	4	14.10	12	14.03	14.10	-8	6,800	-0.12%
2020/09/15	18	14.21	8	14.15	14.30	10	6,620	0.15%
2020/09/14	11	13.60	8	13.69	13.75	3	6,339	0.05%
2020/09/11	6	13.52	2	13.75	13.35	4	6,260	0.06%
2020/09/10	18	13.54	4	13.58	13.55	14	6,194	0.23%
2020/09/09	2	13.25	17	13.57	13.80	-15	6,106	-0.25%
2020/09/08	5	13.20	0	0.00	13.25	5	5,988	0.08%
2020/09/07	3	13.42	7	13.53	13.40	-4	5,936	-0.07%
2020/09/04	5	12.85	14	13.12	13.25	-9	5,770	-0.16%
2020/09/03	0	0.00	2	13.05	13.05	-2	5,723	-0.03%
2020/09/02	25	12.87	0	0.00	12.85	25	5,662	0.44%
2020/09/01	1	13.15	15	13.01	13.15	-14	5,580	-0.25%
2020/08/31	0	0.00	1	12.40	12.40	-1	5,402	-0.02%
2020/08/28	5	12.45	0	0.00	12.35	5	5,451	0.09%
2020/08/27	6	12.40	2	12.55	12.40	4	5,582	0.07%
2020/08/26	5	12.50	4	12.49	12.50	1	5,637	0.02%
2020/08/25	0	0.00	9	12.34	12.30	-9	5,921	-0.15%
2020/08/24	2	12.10	3	12.18	12.25	-1	5,898	-0.02%
2020/08/21	2	12.15	0	0.00	12.25	2	6,054	0.03%
2020/08/20	9	11.97	0	0.00	11.90	9	6,181	0.15%
2020/08/19	8	13.17	4.1	13.46	12.80	3.9	6,033	0.06%
2020/08/18	2	13.30	7	13.39	13.30	-5	5,918	-0.08%
2020/08/17	6	13.10	10	13.21	13.30	-4	5,829	-0.07%
2020/08/14	9	12.42	8	12.72	12.85	1	5,617	0.02%
2020/08/13	0	0.00	2	12.63	12.60	-2	5,681	-0.04%
2020/08/12	3	12.37	5	12.49	12.55	-2	5,981	-0.03%
2020/08/11	13	12.73	7	12.72	12.50	6	5,960	0.10%
2020/08/10	12	12.55	37	12.58	12.80	-25	5,888	-0.42%
2020/08/07	0	0.00	4	12.39	12.30	-4	5,860	-0.07%
2020/08/06	9	12.41	3	12.60	12.40	6	5,846	0.10%
2020/08/05	11	12.52	5	12.60	12.50	6	5,828	0.10%
2020/08/04	2	12.40	6	12.38	12.40	-4	5,783	-0.07%
2020/08/03	5	12.25	1	12.40	12.25	4	5,776	0.07%
2020/07/31	3	12.48	3	12.70	12.30	0	5,777	0.00%
2020/07/30	4	12.45	7	12.49	12.50	-3	5,750	-0.05%
2020/07/29	6	12.18	5	12.23	12.20	1	5,704	0.02%
2020/07/28	11	12.36	15	12.59	12.00	-4	5,652	-0.07%
2020/07/27	3	12.32	2	12.43	12.10	1	5,499	0.02%
2020/07/24	4	12.36	3	12.63	12.30	1	5,494	0.02%
2020/07/23	6	12.62	2	12.75	12.60	4	5,524	0.07%
2020/07/22	14	12.73	16	12.72	12.70	-2	5,481	-0.04%
2020/07/21	2	12.00	8	12.25	12.35	-6	5,320	-0.11%
2020/07/20	4	11.55	11	11.68	11.75	-7	5,205	-0.13%
2020/07/17	9	11.69	2	11.90	11.65	7	5,190	0.13%
2020/07/15	12	11.98	2	12.15	11.95	10	5,155	0.19%
2020/07/14	4	12.10	0	0.00	12.10	4	5,146	0.08%
2020/07/13	2	12.10	5	12.26	12.25	-3	5,143	-0.06%
2020/07/10	15	12.48	3	12.40	12.30	12	5,133	0.23%
2020/07/09	16	12.84	16	12.88	12.80	0	5,143	0.00%
2020/07/08	15	12.95	10	12.73	12.75	5	5,060	0.10%
2020/07/07	11	12.57	3	12.78	12.40	8	4,929	0.16%
2020/07/06	4	12.70	10	12.69	12.75	-6	4,853	-0.12%
2020/07/03	7	12.48	6	12.50	12.45	1	4,761	0.02%
2020/07/02	5	12.38	1	12.50	12.40	4	4,707	0.08%
2020/07/01	3	12.42	4	12.49	12.45	-1	4,675	-0.02%
2020/06/30	5	12.18	4	12.20	12.20	1	4,597	0.02%
2020/06/29	13	12.28	5	12.78	12.25	8	4,544	0.18%
2020/06/24	5	12.50	1	12.45	12.45	4	4,384	0.09%
2020/06/23	3	12.77	13	12.52	12.85	-10	4,210	-0.24%
2020/06/22	0.3	11.90	0	0.00	11.80	0.3	3,549	0.01%
2020/06/19	0	0.00	13	11.87	11.95	-13	3,526	-0.37%
2020/06/18	2.1	11.40	6	11.53	11.60	-3.9	3,423	-0.11%
2020/06/17	4	11.38	9	11.38	11.30	-5	3,399	-0.15%
2020/06/16	4	11.20	15	11.22	11.20	-11	3,394	-0.32%
2020/06/15	16	11.08	2	11.30	11.05	14	3,437	0.41%
2020/06/12	2	11.05	2	11.20	11.25	0	3,427	0.00%
2020/06/11	17	11.56	0	0.00	11.50	17	3,424	0.50%
2020/06/10	3	11.88	8	11.99	11.95	-5	3,385	-0.15%
2020/06/09	4.1	11.78	7	11.89	11.80	-2.9	3,404	-0.09%
2020/06/08	9	11.79	4	12.03	11.75	5	3,432	0.15%
2020/06/05	7	11.93	5	12.03	11.90	2	3,389	0.06%
2020/06/04	6	11.95	0	0.00	11.85	6	3,366	0.18%
2020/06/03	3	11.93	6	11.99	12.20	-3	3,330	-0.09%
2020/06/02	6	11.69	5	11.75	11.70	1	3,192	0.03%
2020/06/01	0	0.00	55	11.77	12.05	-55	3,124	-1.76%
2020/05/29	12	11.15	2	11.25	11.15	10	2,810	0.36%
2020/05/28	14	11.58	104	11.59	11.25	-90	2,799	-3.21%	大賣/
2020/05/27	78	11.19	24	10.98	11.45	54	2,624	2.06%
2020/05/26	2	10.70	12	10.71	10.75	-10	2,462	-0.41%
2020/05/25	16	10.60	19	10.60	10.55	-3	2,457	-0.12%
2020/05/22	12	10.79	16	10.84	10.70	-4	2,451	-0.16%
2020/05/21	19	10.78	22	10.85	10.80	-3	2,429	-0.12%
2020/05/20	29	10.87	12	10.88	10.95	17	2,382	0.71%
2020/05/19	65	11.00	23	10.89	11.15	42	2,225	1.89%
2020/05/18	2	10.10	2	10.15	10.15	0	1,905	0.00%
2020/05/15	12	10.22	2	10.15	10.15	10	1,892	0.53%
2020/05/14	5	10.30	6	10.43	10.50	-1	1,853	-0.05%
2020/05/13	0	0.00	3	10.48	10.40	-3	1,776	-0.17%
2020/05/12	8	10.38	2	10.45	10.45	6	1,784	0.34%
2020/05/11	0	0.00	6	10.50	10.60	-6	1,775	-0.34%
2020/05/08	8	10.40	2	10.55	10.35	6	1,765	0.34%
2020/05/07	4	10.45	3	10.53	10.50	1	1,758	0.06%
2020/05/06	4	10.63	3	10.60	10.40	1	1,750	0.06%
2020/04/29	2	10.40	0	0.00	10.50	2	1,802	0.11%
2020/04/28	2	10.28	4	10.33	10.40	-2	1,813	-0.11%
2020/04/27	2	10.25	2	10.20	10.25	0	1,800	0.00%
2020/04/24	4	10.28	7	10.21	10.10	-3	1,821	-0.16%
2020/04/23	2	10.10	0	0.00	10.20	2	1,793	0.11%
2020/04/22	2	9.53	2	9.62	9.95	0	1,773	0.00%
2020/04/21	0	0.00	2	10.10	9.65	-2	1,779	-0.11%
2020/04/20	2	10.00	1	10.05	10.05	1	1,846	0.05%
2020/04/17	1	10.05	8	10.30	10.05	-7	1,861	-0.38%
2020/04/16	8	10.12	5	10.20	10.10	3	1,844	0.16%
2020/04/15	3	10.08	2	10.20	10.15	1	1,828	0.05%
2020/04/14	18	10.19	10	9.84	10.15	8	1,821	0.44%
2020/04/13	2	9.44	0	0.00	9.44	2	1,749	0.11%
2020/04/10	4	9.52	1	9.61	9.61	3	1,886	0.16%
2020/04/09	2	9.51	3	9.66	9.61	-1	1,926	-0.05%
2020/04/08	6	9.38	9	9.43	9.60	-3	2,003	-0.15%
2020/04/07	7	9.34	4	9.33	9.26	3	2,008	0.15%
2020/04/06	4	9.07	4	9.04	9.15	0	2,079	0.00%
2020/03/31	0	0.00	60	8.65	8.61	-60	2,235	-2.68%
2020/03/30	62	8.28	2	8.40	8.60	60	2,234	2.69%
2020/03/27	0	0.00	60	8.74	8.60	-60	2,232	-2.69%
2020/03/26	2	8.55	0	0.00	8.53	2	2,233	0.09%
2020/03/25	0	0.00	2	8.62	8.53	-2	2,226	-0.09%
2020/03/24	0	0.00	2	8.04	8.03	-2	2,213	-0.09%
2020/03/23	60	7.65	2	7.70	7.68	58	2,207	2.63%
2020/03/20	2	7.95	4	7.77	7.99	-2	2,222	-0.09%
2020/03/19	4	7.74	4	7.71	7.42	0	2,206	0.00%
2020/03/17	2	8.33	5	8.48	8.36	-3	2,157	-0.14%
2020/03/16	4	9.04	3	9.20	8.81	1	2,147	0.05%
2020/03/13	18	8.98	6	9.10	9.10	12	2,130	0.56%
2020/03/12	1	10.00	1	10.00	9.83	0	2,122	0.00%
2020/03/11	3	10.67	3	10.77	10.50	0	2,080	0.00%
2020/03/10	3	10.55	3	10.48	10.65	0	2,093	0.00%
2020/03/09	8	10.71	0	0.00	10.65	8	2,074	0.39%
2020/03/05	2	11.30	2	11.30	11.20	0	2,048	0.00%
2020/03/03	2	11.20	5	11.17	11.10	-3	2,035	-0.15%
2020/03/02	0	0.00	35	10.91	10.95	-35	2,032	-1.72%
2020/02/27	5	11.17	0	0.00	11.00	5	2,024	0.25%
2020/02/24	1	11.65	0	0.00	11.65	1	1,973	0.05%
2020/02/21	14	11.99	0	0.00	11.85	14	1,982	0.71%
2020/02/20	0	0.00	3	12.05	11.95	-3	1,988	-0.15%
2020/02/19	2	11.95	0	0.00	11.95	2	1,993	0.10%
2020/02/18	0	0.00	2	11.93	11.85	-2	1,991	-0.10%
2020/02/17	2	11.83	1	11.90	11.85	1	2,003	0.05%
2020/02/14	1	11.90	7	12.00	11.90	-6	1,999	-0.30%
2020/02/13	4	12.05	2	12.15	11.90	2	2,001	0.10%
2020/02/12	2	11.90	5	11.98	12.00	-3	2,014	-0.15%
2020/02/11	4	11.83	4	11.90	11.85	0	2,022	0.00%
2020/02/10	12	11.84	2	11.70	11.80	10	2,039	0.49%
2020/02/07	21	12.03	2	12.00	11.95	19	2,055	0.92%
2020/02/06	4	12.18	2	12.20	12.20	2	2,071	0.10%
2020/02/05	2	12.10	10	12.10	12.00	-8	2,099	-0.38%
2020/02/04	4	12.16	2	12.25	12.20	2	2,090	0.10%
2020/02/03	16	12.00	29	12.29	12.25	-13	2,085	-0.62%
2020/01/31	2	11.98	1	12.00	12.10	1	1,984	0.05%
2020/01/30	30	12.19	2	12.23	12.10	28	2,029	1.38%
2020/01/20	3.1	13.22	4	13.36	13.40	-0.9	1,977	-0.04%
2020/01/17	3.5	13.24	7	13.34	13.40	-3.5	1,972	-0.18%
2020/01/16	2	13.20	2	13.25	13.20	0	1,994	0.00%
2020/01/15	2	13.25	10	13.25	13.20	-8	2,058	-0.39%
2020/01/14	4	13.36	3	13.38	13.35	1	2,190	0.05%
2020/01/13	8	13.00	33	13.15	13.35	-25	2,261	-1.11%
2020/01/10	21	12.87	0	0.00	12.85	21	2,268	0.93%
2020/01/07	10	13.15	0	0.00	13.10	10	2,392	0.42%
2020/01/06	2	13.25	0	0.00	13.30	2	2,389	0.08%
2020/01/03	11	13.43	10	13.51	13.35	1	2,260	0.04%
2020/01/02	0	0.00	3	13.75	13.75	-3	2,229	-0.13%
2019/12/31	2	13.55	1	13.65	13.55	1	2,179	0.05%
2019/12/30	6	13.58	4	13.65	13.85	2	2,216	0.09%
2019/12/27	4	13.61	8	13.65	13.70	-4	2,159	-0.19%
2019/12/26	0	0.00	8	13.29	13.35	-8	2,021	-0.40%
2019/12/25	2	13.05	0	0.00	13.10	2	2,030	0.10%
2019/12/24	6	13.08	0	0.00	13.10	6	2,153	0.28%
2019/12/23	2	13.20	4	13.30	13.20	-2	2,286	-0.09%
2019/12/20	0	0.00	1	13.25	13.15	-1	2,314	-0.04%
2019/12/17	1	13.20	1	13.35	13.20	0	2,672	0.00%
2019/12/13	3	13.05	1	13.05	13.00	2	2,679	0.07%
2019/12/12	0	0.00	4	13.21	13.20	-4	2,756	-0.15%
2019/12/11	7	13.13	0	0.00	13.15	7	2,781	0.25%
2019/12/10	1	13.25	0	0.00	13.25	1	2,797	0.04%
2019/12/09	2	13.50	8	13.44	13.40	-6	2,854	-0.21%
2019/12/06	1	12.95	0	0.00	13.10	1	2,821	0.04%
2019/12/05	4	13.06	6	13.06	13.10	-2	2,825	-0.07%
2019/12/04	4	12.76	3	12.82	12.80	1	2,849	0.04%
2019/12/03	2	12.85	6	12.92	12.95	-4	2,934	-0.14%
2019/12/02	4	12.70	0	0.00	12.75	4	3,041	0.13%
2019/11/29	2	12.95	2	13.10	12.90	0	3,062	0.00%
2019/11/28	2	13.00	0	0.00	13.00	2	3,083	0.06%
2019/11/26	0	0.00	3	13.05	13.05	-3	3,362	-0.09%
2019/11/22	2	13.00	3	13.10	13.00	-1	3,399	-0.03%
2019/11/21	3.3	12.95	2	13.00	13.00	1.3	3,435	0.04%
2019/11/20	2	13.13	2	13.18	13.15	0	3,473	0.00%
2019/11/19	2.7	13.03	3	13.10	13.20	-0.3	3,476	-0.01%
2019/11/18	2	12.90	2	12.90	13.05	0	3,495	0.00%
2019/11/15	2	12.90	4	12.93	12.90	-2	3,548	-0.06%
2019/11/14	15	12.79	10	12.75	12.80	5	3,585	0.14%
2019/11/13	62	13.12	2	13.15	13.00	60	3,597	1.67%
2019/11/12	2	13.08	2	13.13	13.10	0	3,613	0.00%
2019/11/11	6	13.18	1	13.40	13.00	5	3,699	0.14%
2019/11/08	4	13.45	6	13.47	13.40	-2	3,687	-0.05%
2019/11/07	3	13.52	0	0.00	13.35	3	3,680	0.08%
2019/11/06	27	13.61	22	13.61	13.60	5	3,656	0.14%
2019/11/05	3	13.73	1	13.90	13.80	2	3,641	0.05%
2019/11/04	2	13.95	2	13.98	13.85	0	3,642	0.00%
2019/11/01	20	13.80	21	13.90	13.90	-1	3,662	-0.03%
2019/10/31	5	13.88	1	14.10	13.85	4	3,748	0.11%
2019/10/30	3	14.02	1	14.05	14.10	2	3,746	0.05%
2019/10/29	15	14.15	5	14.25	13.95	10	3,808	0.26%
2019/10/28	4	14.31	3	14.37	14.30	1	3,794	0.03%
2019/10/25	3	14.35	1	14.55	14.30	2	3,812	0.05%
2019/10/24	1	14.40	3	14.42	14.40	-2	3,826	-0.05%
2019/10/23	3	14.30	4	14.34	14.35	-1	3,962	-0.03%
2019/10/22	8	14.31	4.4	14.44	14.20	3.6	3,960	0.09%
2019/10/21	4.4	14.34	23	14.25	14.50	-18.6	3,834	-0.49%
2019/10/18	3	13.97	6	13.96	13.90	-3	3,686	-0.08%
2019/10/17	1	13.85	3	14.00	13.95	-2	3,712	-0.05%
2019/10/16	6	14.03	1	13.95	13.90	5	3,700	0.14%
2019/10/15	1	14.00	7	14.12	14.20	-6	3,667	-0.16%
2019/10/09	1	13.75	1	13.85	13.70	0	3,634	0.00%
2019/10/08	3	13.85	1	14.05	13.80	2	3,665	0.05%
2019/10/07	5	14.03	1.5	14.14	13.95	3.5	3,659	0.10%
2019/10/04	4.5	14.16	6	14.13	14.20	-1.5	3,637	-0.04%
2019/10/03	4	13.79	7	13.86	13.95	-3	3,592	-0.08%
2019/10/02	1	13.95	1	13.95	13.95	0	3,573	0.00%
2019/10/01	1	14.10	0	0.00	13.95	1	3,562	0.03%
2019/09/27	15	13.93	13	14.05	14.15	2	3,532	0.06%
2019/09/26	5	14.17	11	14.20	14.25	-6	3,413	-0.18%
2019/09/25	6	13.67	8	13.70	13.90	-2	3,325	-0.06%
2019/09/24	15	14.15	7	14.06	13.90	8	3,314	0.24%
2019/09/23	3	13.72	10	13.94	14.25	-7	3,124	-0.22%
2019/09/20	3	13.35	11	13.42	13.50	-8	2,984	-0.27%
2019/09/18	5	13.36	1	13.40	13.30	4	2,944	0.14%
2019/09/17	4	13.50	5	13.56	13.45	-1	2,919	-0.03%
2019/09/16	6	13.22	6	13.30	13.40	0	2,827	0.00%
2019/09/12	3	13.40	24	13.42	13.35	-21	2,793	-0.75%
2019/09/11	8	13.33	1	13.35	13.30	7	2,831	0.25%
2019/09/10	15	13.76	1	13.70	13.65	14	2,766	0.51%
2019/09/09	1	13.95	0	0.00	14.00	1	2,734	0.04%
2019/09/06	3	14.08	3	14.30	14.00	0	2,722	0.00%
2019/09/05	8.4	14.33	3	14.42	14.35	5.4	2,688	0.20%
2019/09/04	21.6	14.53	15	14.35	14.55	6.6	2,599	0.26%
2019/09/03	6	13.93	11	13.95	13.90	-5	2,483	-0.20%
2019/09/02	3	13.73	5	13.82	13.85	-2	2,456	-0.08%
2019/08/30	22	14.09	13	14.32	13.70	9	2,424	0.37%
2019/08/29	2	13.85	2	13.95	13.90	0	2,164	0.00%
2019/08/27	4	13.88	4	13.95	13.85	0	2,120	0.00%
2019/08/23	5	13.88	5	13.93	14.00	0	2,087	0.00%
2019/08/22	2	13.83	2	13.95	13.80	0	2,043	0.00%
2019/08/21	1	13.90	0	0.00	14.00	1	2,022	0.05%
2019/08/20	4	14.03	4	14.15	13.85	0	1,998	0.00%
2019/08/19	0	0.00	2	13.80	13.80	-2	1,995	-0.10%
2019/08/16	0	0.00	1	13.20	13.50	-1	1,979	-0.05%
2019/08/15	2.4	13.12	4	13.13	13.20	-1.6	1,949	-0.08%
2019/08/14	5.6	13.19	4	13.23	13.20	1.6	1,928	0.08%
2019/08/13	2	12.85	1	12.95	12.80	1	1,841	0.05%
2019/08/12	1	13.10	1.3	13.16	13.05	-0.3	1,837	-0.01%
2019/08/08	1	13.00	2	13.10	13.05	-1	1,833	-0.05%
2019/08/07	2	13.03	1	13.20	12.90	1	1,833	0.05%
2019/08/06	11	12.81	5	13.05	13.05	6	1,838	0.33%
2019/08/05	4	13.50	1	13.55	13.30	3	1,813	0.17%
2019/08/02	8	13.82	5	13.75	14.00	3	1,771	0.17%
2019/07/31	0	0.00	2	13.88	13.90	-2	1,667	-0.12%
2019/07/30	5	13.61	4	13.81	14.00	1	1,604	0.06%
2019/07/29	0	0.00	1	13.90	13.85	-1	1,560	-0.06%
2019/07/26	0	0.00	8	13.82	13.85	-8	1,531	-0.52%
2019/07/25	15	13.81	9	13.76	13.80	6	1,493	0.40%
2019/07/24	0	0.00	1	13.35	13.40	-1	1,320	-0.08%
2019/07/23	0	0.00	1	13.00	13.10	-1	1,265	-0.08%
2019/07/22	0	0.00	5	12.95	12.90	-5	1,255	-0.40%
2019/07/19	0	0.00	3	13.12	12.95	-3	1,276	-0.24%
2019/07/18	0	0.00	1	12.80	12.70	-1	1,228	-0.08%
2019/07/17	1	12.75	1	12.80	12.75	0	1,234	0.00%
2019/07/16	2	12.70	2	12.85	12.75	0	1,232	0.00%
2019/07/15	2	12.85	3	13.00	12.85	-1	1,227	-0.08%
2019/07/12	3	13.07	3	13.05	13.10	0	1,196	0.00%
2019/07/11	2	12.90	4	12.90	12.90	-2	1,162	-0.17%
2019/07/09	1	12.85	5	12.98	12.90	-4	1,259	-0.32%
2019/07/08	0	0.00	3	12.95	12.85	-3	1,294	-0.23%
2019/07/05	0	0.00	2	12.90	12.85	-2	1,324	-0.15%
2019/07/04	0	0.00	1	12.80	12.75	-1	1,349	-0.07%
2019/07/03	2	12.73	2	12.85	12.70	0	1,363	0.00%
2019/07/02	4	12.98	4	12.88	12.95	0	1,401	0.00%
2019/07/01	1	12.70	4	12.74	12.75	-3	1,371	-0.22%
2019/06/19	1	11.95	1	12.15	12.00	0	1,519	0.00%
2019/06/17	0	0.00	1	12.05	12.00	-1	1,570	-0.06%
2019/06/13	1	12.25	0	0.00	12.20	1	1,931	0.05%
2019/06/11	0	0.00	1	12.00	12.00	-1	2,148	-0.05%
2019/06/05	1	12.00	1	12.10	12.00	0	2,226	0.00%
2019/06/04	1	11.95	1	12.10	11.95	0	2,233	0.00%
2019/06/03	2	12.00	1	12.05	12.05	1	2,246	0.04%
2019/05/31	2	12.25	3	12.22	12.25	-1	2,249	-0.04%
2019/05/30	1	12.00	1	12.00	12.00	0	2,229	0.00%
2019/05/29	1	11.90	1	11.90	11.95	0	2,252	0.00%
2019/05/28	1	11.95	10	11.95	11.90	-9	2,264	-0.40%
2019/05/27	0	0.00	2	11.90	11.90	-2	2,279	-0.09%
2019/05/24	3	12.23	80	12.20	12.00	-77	2,309	-3.33%
2019/05/23	80	12.20	2	12.05	12.20	78	2,274	3.43%
2019/05/22	0	0.00	0.6	11.75	11.75	-0.6	2,291	-0.03%
2019/05/21	0.6	11.80	2	11.88	11.90	-1.4	2,466	-0.06%
2019/05/20	0	0.00	1	11.65	11.55	-1	2,505	-0.04%
2019/05/17	2	11.70	1	11.70	11.55	1	2,590	0.04%
2019/05/16	3	11.72	0	0.00	11.65	3	2,786	0.11%
2019/05/15	0	0.00	3	11.93	12.00	-3	2,842	-0.11%
2019/05/14	1	11.50	0	0.00	11.75	1	2,878	0.03%
2019/05/13	0	0.00	1	11.55	11.40	-1	2,877	-0.03%
2019/05/10	3	11.67	3	11.83	11.60	0	2,917	0.00%
2019/05/09	4	11.84	1	12.25	11.85	3	2,903	0.10%
2019/05/08	0	0.00	12	12.15	12.20	-12	2,885	-0.42%
2019/05/07	0	0.00	5	12.30	12.35	-5	2,888	-0.17%
2019/05/06	7	12.36	2	12.25	12.25	5	2,889	0.17%
2019/05/03	2	12.75	1	12.80	12.80	1	2,873	0.03%
2019/05/02	1	12.70	1	12.80	12.70	0	2,889	0.00%
2019/04/30	1	12.70	3	12.67	12.70	-2	2,900	-0.07%
2019/04/29	7	12.89	0	0.00	12.75	7	2,904	0.24%
2019/04/26	5	13.10	0	0.00	13.10	5	2,989	0.17%
2019/04/25	0	0.00	5	13.30	13.35	-5	3,012	-0.17%
2019/04/23	0	0.00	1	13.05	13.10	-1	3,031	-0.03%
2019/04/22	2	13.18	2	13.25	13.15	0	3,043	0.00%
2019/04/18	7	13.24	1	13.05	13.05	6	3,025	0.20%
2019/04/17	1	13.55	0	0.00	13.55	1	3,021	0.03%
2019/04/15	10	13.75	1	13.70	13.65	9	2,985	0.30%
2019/04/12	3	13.57	1	13.60	13.45	2	2,889	0.07%
2019/04/10	2	13.45	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	2	13.60	13.60	-2	2,758	-0.07%
2019/04/02	2	13.75	17	13.75	13.70	-15	2,690	-0.56%
2019/04/01	10	13.53	1	13.50	13.50	9	2,620	0.34%
2019/03/29	1	13.30	2	13.40	13.40	-1	2,587	-0.04%
2019/03/26	1	13.20	7	13.29	13.35	-6	2,552	-0.23%
2019/03/25	6	13.22	2	13.25	13.20	4	2,542	0.16%
2019/03/21	1	13.75	3	13.77	13.75	-2	2,505	-0.08%
2019/03/20	15	13.98	6	13.94	14.00	9	2,476	0.36%
2019/03/19	2	13.50	2	13.70	13.70	0	2,393	0.00%
2019/03/18	20	13.72	6.4	13.77	13.90	13.6	2,332	0.59%
2019/03/15	0	0.00	6	13.44	13.40	-6	2,043	-0.29%
2019/03/14	2	13.00	4	13.15	13.00	-2	1,940	-0.10%
2019/03/13	1	12.45	5	12.78	13.25	-4	1,902	-0.21%
2019/03/12	3	12.60	3	12.62	12.60	0	1,878	0.00%
2019/03/07	3	12.60	0	0.00	12.55	3	1,932	0.16%
2019/03/06	0	0.00	2	12.80	12.75	-2	1,929	-0.10%
2019/03/05	2	12.75	2	12.75	12.75	0	1,936	0.00%
2019/03/04	1	12.65	2	12.70	12.70	-1	1,985	-0.05%
2019/02/27	3	12.70	2	12.65	12.60	1	1,984	0.05%
2019/02/26	6	12.85	0	0.00	12.75	6	1,972	0.30%
2019/02/25	6	13.00	9	12.98	12.95	-3	1,970	-0.15%
2019/02/22	0	0.00	3	12.97	12.95	-3	1,970	-0.15%
2019/02/21	7	13.01	4	13.10	12.90	3	1,982	0.15%
2019/02/20	12	13.29	3	13.32	13.30	9	1,952	0.46%
2019/02/19	3	12.80	10	13.02	13.15	-7	1,808	-0.39%
2019/02/18	0	0.00	8	12.89	12.95	-8	1,770	-0.45%
2019/02/15	14	12.93	7	12.91	12.70	7	1,686	0.42%
2019/02/14	1	12.05	3	12.43	12.60	-2	1,481	-0.14%
2019/02/13	2	12.20	2	12.20	12.10	0	1,419	0.00%
2019/01/30	10	11.58	0	0.00	11.60	10	1,328	0.75%
2019/01/18	1	11.75	0	0.00	11.75	1	1,382	0.07%
2019/01/17	0	0.00	4	11.53	11.60	-4	1,314	-0.30%
2019/01/15	2	11.60	0	0.00	11.40	2	1,380	0.14%
2019/01/14	0	0.00	1	11.50	11.60	-1	1,331	-0.08%
2019/01/09	101	11.50	111	11.35	11.35	-10	1,317	-0.76%	大買/大賣/
2019/01/04	0	0.00	1	10.90	10.90	-1	1,356	-0.07%
2018/12/27	0	0.00	1	11.35	11.40	-1	1,441	-0.07%
2018/12/21	0	0.00	27	11.05	11.35	-27	1,469	-1.84%
2018/12/20	1	11.30	0	0.00	11.05	1	1,464	0.07%
2018/12/11	0	0.00	1	11.80	11.80	-1	1,473	-0.07%
2018/12/10	2	11.78	1	11.95	11.70	1	1,478	0.07%
2018/12/07	0	0.00	1	12.20	12.05	-1	1,482	-0.07%
2018/12/06	9	12.07	2	12.10	11.80	7	1,466	0.48%
2018/12/05	0	0.00	3	12.62	12.65	-3	1,409	-0.21%
2018/11/28	0	0.00	10	11.70	11.70	-10	1,367	-0.73%
2018/11/27	0	0.00	4	11.79	11.75	-4	1,367	-0.29%
2018/11/26	0	0.00	10	11.23	11.50	-10	1,316	-0.76%
2018/11/22	4	11.08	0	0.00	11.05	4	1,298	0.31%
2018/11/21	6	11.43	0	0.00	11.35	6	1,290	0.46%
2018/11/20	0	0.00	2	11.35	11.30	-2	1,257	-0.16%
2018/11/19	0	0.00	1	11.20	11.20	-1	1,219	-0.08%
2018/11/16	0	0.00	1	11.00	10.95	-1	1,208	-0.08%
2018/11/13	1	10.45	0	0.00	10.50	1	1,206	0.08%
2018/11/12	0	0.00	2	10.55	10.60	-2	1,224	-0.16%
2018/11/09	1	10.50	2	10.58	10.55	-1	1,250	-0.08%
2018/11/08	1	10.80	0	0.00	10.65	1	1,290	0.08%
2018/11/05	1	10.65	0	0.00	10.55	1	1,415	0.07%
2018/11/02	0	0.00	2	10.78	10.80	-2	1,596	-0.13%
2018/11/01	0	0.00	4	10.59	10.65	-4	1,649	-0.24%
2018/10/31	0	0.00	4	10.36	10.40	-4	1,714	-0.23%
2018/10/30	2	10.05	0	0.00	10.10	2	1,708	0.12%
2018/10/29	2	9.70	2	10.00	10.10	0	1,670	0.00%
2018/10/26	4	10.00	0	0.00	9.85	4	1,668	0.24%
2018/10/25	3	10.20	0	0.00	10.20	3	1,646	0.18%
2018/10/23	2	10.65	2	10.90	11.00	0	1,611	0.00%
2018/10/22	0	0.00	1	10.70	10.90	-1	1,535	-0.07%
2018/10/19	1	10.40	0	0.00	10.60	1	1,542	0.06%
2018/10/16	32	10.86	0	0.00	10.85	32	1,554	2.06%
2018/10/11	18	11.12	2	11.20	11.05	16	1,569	1.02%
2018/10/09	1	12.15	1	12.30	12.25	0	1,609	0.00%
2018/10/08	1	12.15	2	12.50	12.35	-1	1,626	-0.06%
2018/10/05	11	12.35	3	12.30	12.30	8	1,646	0.49%
2018/10/03	0	0.00	2	13.38	13.15	-2	1,696	-0.12%
2018/10/01	1	13.10	2	13.25	13.30	-1	1,733	-0.06%
2018/09/28	2	13.23	2	13.43	13.15	0	1,792	0.00%
2018/09/27	1	13.10	0	0.00	13.15	1	1,801	0.06%
2018/09/26	0	0.00	1	13.30	13.25	-1	1,820	-0.05%
2018/09/19	0	0.00	4	12.99	13.05	-4	1,929	-0.21%
2018/09/18	1	12.65	0	0.00	12.65	1	2,112	0.05%
2018/09/17	0	0.00	1	12.85	12.85	-1	2,167	-0.05%
2018/09/14	0	0.00	2	12.70	12.70	-2	2,202	-0.09%
2018/09/10	5	12.10	0	0.00	12.00	5	2,869	0.17%
2018/09/07	15	12.97	0	0.00	12.85	15	2,941	0.51%
2018/09/03	2	13.75	0	0.00	13.55	2	3,103	0.06%
2018/08/31	0	0.00	4	13.96	14.00	-4	3,128	-0.13%
2018/08/30	0	0.00	1	13.95	13.85	-1	3,393	-0.03%
2018/08/27	0	0.00	3	13.67	13.70	-3	3,553	-0.08%
2018/08/17	2	13.70	1	13.95	13.60	1	3,997	0.03%
2018/08/16	5	13.50	3	13.72	13.65	2	4,054	0.05%
2018/08/15	25	14.04	0	0.00	13.95	25	4,070	0.61%
2018/08/14	14	14.31	5	14.35	14.30	9	4,042	0.22%
2018/08/13	32	14.70	3	14.87	14.70	29	4,017	0.72%
2018/08/10	6	15.41	0	0.00	15.30	6	3,988	0.15%
2018/08/09	15	15.96	2	16.15	15.75	13	3,956	0.33%
2018/08/08	0	0.00	4	15.63	15.70	-4	3,824	-0.10%
2018/08/07	0	0.00	2	15.35	15.30	-2	3,776	-0.05%
2018/08/06	0	0.00	6	15.16	15.10	-6	3,711	-0.16%
2018/08/03	1	15.00	0	0.00	15.00	1	3,726	0.03%
2018/08/01	0	0.00	5	14.96	15.00	-5	3,772	-0.13%
2018/07/31	4	14.80	0	0.00	14.80	4	3,790	0.11%
2018/07/30	4	14.83	0	0.00	14.85	4	3,839	0.10%
2018/07/27	0	0.00	2	14.90	14.95	-2	3,837	-0.05%
2018/07/26	2	14.85	2	14.95	14.80	0	3,842	0.00%
2018/07/24	7	14.86	3	14.90	14.90	4	3,851	0.10%
2018/07/23	4	14.81	3	14.93	14.70	1	3,865	0.03%
2018/07/20	5	14.98	4	15.08	14.95	1	3,877	0.03%
2018/07/19	9	15.14	14	15.38	14.95	-5	3,880	-0.13%
2018/07/18	2	15.20	7	15.14	15.20	-5	3,874	-0.13%
2018/07/17	23	15.17	3	15.13	15.20	20	3,862	0.52%
2018/07/16	2	14.95	4	14.93	15.00	-2	3,782	-0.05%
2018/07/13	2	14.90	2	14.85	14.85	0	3,837	0.00%
2018/07/12	7	14.53	2	14.65	14.65	5	3,820	0.13%
2018/07/11	7	15.22	14	15.21	15.10	-7	3,814	-0.18%
2018/07/10	3	15.12	3	15.25	15.00	0	3,780	0.00%
2018/07/09	2	15.20	2	15.20	15.15	0	3,776	0.00%
2018/07/06	7	14.88	12.5	14.98	15.10	-5.5	3,775	-0.15%
2018/07/05	132	15.57	4	15.38	15.10	128	3,732	3.43%	大買/鉅額交易
2018/07/04	78	15.40	3	15.47	15.45	75	3,736	2.01%
2018/07/03	3	15.82	5	15.84	15.35	-2	3,736	-0.05%
2018/07/02	8	15.74	6	15.93	15.60	2	3,735	0.05%
2018/06/29	4	15.80	6	15.87	15.85	-2	3,739	-0.05%
2018/06/28	11	15.87	4	16.11	15.75	7	3,750	0.19%
2018/06/27	10	16.36	7	16.49	16.20	3	3,731	0.08%
2018/06/26	7	16.15	5	16.24	16.35	2	3,543	0.06%
2018/06/25	7	16.35	6	16.52	16.25	1	3,501	0.03%
2018/06/22	10	16.54	9	16.77	16.50	1	3,494	0.03%
2018/06/21	8	16.61	8	16.75	16.70	0	3,302	0.00%
2018/06/20	14	15.84	15	16.02	16.25	-1	3,196	-0.03%
2018/06/19	14	16.60	5	16.68	16.20	9	3,176	0.28%
2018/06/15	4	16.43	8	16.46	16.65	-4	3,056	-0.13%
2018/06/14	2	16.45	5	16.48	16.25	-3	2,999	-0.10%
2018/06/13	6	16.30	7	16.27	16.30	-1	3,055	-0.03%
2018/06/12	3	16.38	3	16.42	16.35	0	3,137	0.00%
2018/06/11	1	16.15	2	16.28	16.20	-1	3,168	-0.03%
2018/06/08	1	16.10	10	16.25	16.10	-9	3,167	-0.28%
2018/06/07	23	16.51	12.1	16.55	16.40	10.9	3,226	0.34%
2018/06/06	2.1	16.25	8	15.96	16.35	-5.9	2,979	-0.20%
2018/06/05	4	15.70	3	15.78	15.55	1	2,900	0.03%
2018/06/01	2	15.53	3	15.63	15.45	-1	3,066	-0.03%
2018/05/31	2	15.53	0	0.00	15.50	2	3,048	0.07%
2018/05/30	6	15.23	6	15.58	15.65	0	3,123	0.00%
2018/05/29	1	15.35	0	0.00	15.35	1	2,903	0.03%
2018/05/28	5	15.59	4	15.68	15.50	1	2,909	0.03%
2018/05/25	1	14.90	3	15.03	15.20	-2	2,832	-0.07%
2018/05/24	6	15.05	8.4	15.08	15.10	-2.4	2,850	-0.08%
2018/05/23	1.4	14.70	3	14.78	14.80	-1.6	2,903	-0.06%
2018/05/22	1	14.55	0.5	14.50	14.55	0.5	2,886	0.02%
2018/05/21	0.5	14.55	5	14.47	14.65	-4.5	2,912	-0.16%
2018/05/18	4	14.30	2	14.45	14.25	2	2,938	0.07%
2018/05/17	2	14.45	2	14.60	14.40	0	3,014	0.00%
2018/05/16	8	14.44	3	14.60	14.40	5	3,070	0.16%
2018/05/14	0	0.00	1	14.50	14.50	-1	3,279	-0.03%
2018/05/11	4	14.46	0	0.00	14.45	4	3,386	0.12%
2018/05/08	0	0.00	2	14.43	14.40	-2	3,707	-0.05%
2018/05/07	2	14.35	3	14.33	14.40	-1	4,162	-0.02%
2018/05/04	1	14.15	3	14.22	14.15	-2	4,296	-0.05%
2018/05/03	5	14.15	2	14.10	14.15	3	4,969	0.06%
2018/05/02	3	14.35	0	0.00	14.35	3	5,508	0.05%
2018/04/30	0	0.00	6	14.39	14.50	-6	5,666	-0.11%
2018/04/27	1	14.15	1	14.30	14.15	0	5,698	0.00%
2018/04/26	5	14.03	1	14.15	14.05	4	5,839	0.07%
2018/04/25	0	0.00	0.1	14.50	14.50	-0.1	5,945	0.00%
2018/04/24	7	14.70	4	14.90	14.70	3	5,961	0.05%
2018/04/23	4	15.16	0	0.00	15.05	4	5,961	0.07%
2018/04/20	4	15.33	5	15.40	15.35	-1	6,038	-0.02%
2018/04/19	7	15.59	10	15.50	15.60	-3	6,070	-0.05%
2018/04/18	2	15.15	2	15.25	15.10	0	6,012	0.00%
2018/04/17	5	15.21	0	0.00	15.10	5	6,039	0.08%
2018/04/16	1	15.45	0	0.00	15.40	1	6,053	0.02%
2018/04/12	0	0.00	1	15.65	15.65	-1	6,109	-0.02%
2018/04/11	3	15.52	5	15.61	15.50	-2	6,128	-0.03%
2018/04/10	2	15.43	0	0.00	15.45	2	6,174	0.03%
2018/04/09	1	15.60	1	15.70	15.55	0	6,261	0.00%
2018/04/03	3	15.70	1	15.80	15.70	2	6,353	0.03%
2018/04/02	3	16.02	0.1	15.95	15.95	2.9	6,350	0.05%
2018/03/31	1.1	16.01	5	16.03	16.15	-3.9	6,361	-0.06%
2018/03/30	7	16.01	4	16.10	15.80	3	6,342	0.05%
2018/03/29	2	15.90	2	16.00	15.90	0	6,350	0.00%
2018/03/28	2	15.90	1	16.00	15.85	1	6,373	0.02%
2018/03/27	2	16.05	1	16.10	16.05	1	6,474	0.02%
2018/03/26	2	15.85	3	15.78	15.90	-1	6,509	-0.02%
2018/03/23	3	15.58	2	15.73	15.65	1	6,531	0.02%
2018/03/22	6	16.25	2	16.60	16.05	4	6,553	0.06%
2018/03/21	3	16.47	4	16.53	16.45	-1	6,503	-0.02%
2018/03/20	3	16.33	0	0.00	16.25	3	6,466	0.05%
2018/03/19	7	16.41	9	16.59	16.45	-2	6,457	-0.03%
2018/03/16	2.1	16.60	14	16.68	16.70	-11.9	6,358	-0.19%
2018/03/15	1	16.45	3	16.45	16.45	-2	6,261	-0.03%
2018/03/14	1	16.20	2	16.25	16.20	-1	6,220	-0.02%
2018/03/13	7	16.29	7	16.40	16.30	0	6,256	0.00%
2018/03/12	3	16.35	2	16.50	16.30	1	6,197	0.02%
2018/03/09	4	16.36	4	16.54	16.30	0	6,248	0.00%
2018/03/08	7	16.66	10.6	16.61	16.55	-3.6	6,314	-0.06%
2018/03/07	5.6	16.26	8	16.03	16.30	-2.4	6,219	-0.04%
2018/03/06	3	15.95	0	0.00	15.90	3	6,232	0.05%
2018/03/05	4	15.99	4	16.18	15.90	0	6,277	0.00%
2018/03/02	3	15.82	6	15.82	16.05	-3	6,227	-0.05%
2018/03/01	13	15.84	3	15.92	15.90	10	6,258	0.16%
2018/02/27	3	16.18	2	16.30	16.05	1	6,356	0.02%
2018/02/26	3	16.13	2	16.25	16.10	1	6,485	0.02%
2018/02/23	16	16.57	20	16.42	16.40	-4	6,473	-0.06%
2018/02/22	3	15.78	3	15.78	15.85	0	6,397	0.00%
2018/02/21	3	15.58	7	15.61	15.75	-4	6,423	-0.06%
2018/02/12	14	15.35	0	0.00	15.20	14	6,439	0.22%
2018/02/09	34	14.74	15	14.83	15.20	19	6,477	0.29%
2018/02/08	3	15.95	2	15.80	15.75	1	6,456	0.02%
2018/02/07	9	16.35	15	16.44	16.05	-6	6,435	-0.09%
2018/02/06	34	16.09	2	16.53	15.70	32	6,511	0.49%
2018/02/05	15	17.09	9	17.24	17.30	6	6,477	0.09%
2018/02/02	13	18.30	10	18.28	18.00	3	6,492	0.05%
2018/02/01	5	18.00	2	18.03	17.85	3	7,139	0.04%
2018/01/31	2	18.30	0	0.00	18.25	2	7,161	0.03%
2018/01/30	3	18.53	28	18.78	18.45	-25	7,301	-0.34%
2018/01/29	3	18.32	2	18.25	18.10	1	6,903	0.01%
2018/01/26	28	18.50	16	18.58	18.40	12	6,818	0.18%
2018/01/25	0	0.00	14	17.83	18.00	-14	6,221	-0.23%
2018/01/24	3	17.30	5	17.16	17.30	-2	5,782	-0.03%
2018/01/23	2	16.60	2	16.75	16.65	0	5,698	0.00%
2018/01/22	3	17.00	1	16.90	16.90	2	5,859	0.03%
2018/01/19	8	16.73	7	16.78	16.95	1	6,149	0.02%
2018/01/18	3	16.65	1	16.70	16.60	2	6,113	0.03%
2018/01/17	3	16.65	1	16.80	16.60	2	6,330	0.03%
2018/01/16	2	16.75	5	16.83	16.85	-3	6,922	-0.04%
2018/01/15	0	0.00	5.4	16.45	16.45	-5.4	7,526	-0.07%
2018/01/12	0	0.00	1	16.35	16.35	-1	7,554	-0.01%
2018/01/11	2	16.20	1	16.25	16.15	1	7,633	0.01%
2018/01/10	5	16.34	0	0.00	16.30	5	7,688	0.07%
2018/01/09	1	16.70	2	16.68	16.65	-1	7,781	-0.01%
2018/01/08	8	16.76	2	17.13	16.60	6	8,199	0.07%
2018/01/05	1	17.00	1	17.15	16.95	0	8,262	0.00%
2018/01/04	2	16.90	2	16.98	17.10	0	8,434	0.00%
2018/01/02	0	0.00	4	16.76	17.00	-4	8,363	-0.05%