凌陽 (2401)-群益金鼎-丹鳳券商分點個股進出

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
28.30
漲跌
▲0.85
漲幅
+3.10%
成交量
3,282張
產業
上市半導體類股
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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/04/24	1	28.15	1	28.05	28.30	0	4,282	0.00%
2024/04/23	0	0.00	1	27.20	27.45	-1	4,394	-0.02%
2024/04/19	1	28.70	1	28.65	27.60	0	4,610	0.00%
2024/04/18	0.1	29.40	11	29.10	29.35	-11	4,521	-0.24%
2024/04/17	15.1	29.01	11	29.32	28.90	4.1	4,380	0.09%
2024/04/16	12	28.59	1	29.30	29.30	11	4,031	0.27%
2024/04/12	0	0.00	0	28.60	28.30	0	3,692	0.00%
2024/04/08	0	27.85	0	0.00	27.70	0	3,693	0.00%
2024/04/03	0	0.00	3	27.85	27.95	-3	3,706	-0.08%
2024/04/02	4	27.95	0	0.00	28.00	4	3,719	0.11%
2024/03/29	10	28.10	0	0.00	28.10	10	3,800	0.26%
2024/03/28	1	28.00	0	0.00	27.95	1	3,811	0.03%
2024/03/27	0	28.40	0	0.00	28.25	0	3,820	0.00%
2024/03/26	0	0.00	0	29.21	28.30	0	3,833	0.00%
2024/03/22	0	0.00	3	28.55	28.80	-3	3,777	-0.08%
2024/03/21	1	28.60	0	0.00	28.90	1	3,835	0.03%
2024/03/19	5	28.90	0	0.00	28.75	5	4,104	0.12%
2024/03/18	0	28.83	0	0.00	28.95	0	4,133	0.00%
2024/03/15	1	28.75	1	29.05	28.80	0	4,224	0.00%
2024/03/14	3	29.35	2	29.45	29.30	1	4,331	0.02%
2024/03/13	4	30.35	0	0.00	30.20	4	4,480	0.09%
2024/03/12	4	31.08	1	31.00	31.15	3	4,580	0.07%
2024/03/06	2	32.10	0	0.00	32.00	2	4,921	0.04%
2024/03/01	0	32.90	3	33.05	32.60	-3	5,889	-0.05%
2024/02/29	1	33.10	0	0.00	33.10	1	6,068	0.02%
2024/02/27	1	32.70	1	32.90	32.95	0	6,287	0.00%
2024/02/22	0	0.00	36	33.81	33.40	-36	7,308	-0.49%
2024/02/21	42	33.53	5	33.44	33.30	37	7,988	0.46%
2024/02/20	6	33.24	5	32.84	33.40	1	8,652	0.01%
2024/02/19	2	32.50	0	0.00	32.75	2	8,679	0.02%
2024/02/16	0	0.00	2	32.78	32.80	-2	8,759	-0.02%
2024/02/05	3	30.90	0	0.00	30.95	3	8,754	0.03%
2024/02/02	3	31.80	1	31.85	31.70	2	8,750	0.02%
2024/02/01	1	32.25	3	32.27	32.30	-2	8,788	-0.02%
2024/01/31	1	32.30	0	32.30	32.30	1	8,902	0.01%
2024/01/26	3	32.00	1	32.10	32.05	2	9,797	0.02%
2024/01/25	1	32.60	0	0.00	32.60	1	9,790	0.01%
2024/01/23	2	33.98	0	0.00	33.80	2	9,892	0.02%
2024/01/22	0	0.00	3	34.15	34.30	-3	9,875	-0.03%
2024/01/19	0	33.00	0	0.00	33.10	0	9,889	0.00%
2024/01/18	3	32.00	0	0.00	32.40	3	10,046	0.03%
2024/01/17	23	33.07	22.1	33.79	33.20	1	10,531	0.01%
2024/01/16	1	33.60	3	33.97	33.45	-2	10,607	-0.02%
2024/01/15	1	32.50	1	32.55	32.70	0	10,773	0.00%
2024/01/12	3	32.07	1	31.55	31.50	2	10,860	0.02%
2024/01/11	1	32.20	0	0.00	32.70	1	10,872	0.01%
2024/01/10	0	0.00	8	32.00	32.15	-8	11,077	-0.07%
2024/01/08	0	33.20	0	0.00	32.75	0	11,219	0.00%
2024/01/05	0	0.00	1.4	33.07	33.00	-1.4	11,247	-0.01%
2024/01/04	6	32.91	3	33.10	32.80	3	11,311	0.03%
2024/01/03	0	0.00	4	33.20	33.25	-4	11,316	-0.04%
2024/01/02	0	0.00	2	34.35	33.75	-2	11,308	-0.02%
2023/12/29	0	0.00	1	34.20	34.35	-1	11,330	-0.01%
2023/12/28	0	34.10	1	34.15	34.00	-1	11,328	-0.01%
2023/12/27	2	34.10	6	34.20	34.10	-4	11,364	-0.04%
2023/12/22	4	33.50	1	33.55	33.60	3	11,316	0.03%
2023/12/21	1	33.50	0	0.00	33.20	1	11,318	0.01%
2023/12/20	2	33.80	0	0.00	33.70	2	11,327	0.02%
2023/12/19	0	0.00	1.1	33.68	33.70	-1.1	11,337	-0.01%
2023/12/18	1	34.35	0	0.00	34.05	1	11,374	0.01%
2023/12/14	6	36.21	0	36.50	36.65	6	11,365	0.05%
2023/12/13	0	0.00	1	36.25	36.30	-1	11,296	-0.01%
2023/12/12	5	36.58	1	36.80	36.10	4	11,364	0.04%
2023/12/11	17.1	36.85	4	36.51	36.55	13.1	11,377	0.12%
2023/12/08	1	36.45	1	36.80	36.40	0	11,300	0.00%
2023/12/07	1	35.65	11	35.90	35.55	-10	11,179	-0.09%
2023/12/06	11	35.55	3	35.78	36.10	8	11,165	0.07%
2023/12/05	1	34.75	4	34.75	34.80	-3	11,140	-0.03%
2023/12/04	1	35.45	4	35.31	35.05	-3	11,398	-0.03%
2023/12/01	9	36.26	4	36.08	35.75	5	12,165	0.04%
2023/11/30	3	36.27	3	35.93	36.15	0	12,722	0.00%
2023/11/29	17	36.77	17	36.47	36.40	0	12,666	0.00%
2023/11/28	9	36.53	7.1	36.36	36.50	1.9	12,273	0.02%
2023/11/27	2	35.85	6.1	36.10	35.65	-4.1	12,262	-0.03%
2023/11/24	6	35.93	9	35.79	35.55	-3	12,347	-0.02%
2023/11/22	6	36.35	8	35.86	36.05	-2	12,036	-0.02%
2023/11/21	4	35.33	6	35.23	35.40	-2	11,773	-0.02%
2023/11/20	8	35.47	10	35.40	35.65	-2	11,498	-0.02%
2023/11/17	13	34.49	33	34.57	34.50	-20	10,918	-0.18%
2023/11/16	9	32.36	5	32.47	32.60	4	10,420	0.04%
2023/11/15	1	32.35	1	32.00	31.60	0	10,384	0.00%
2023/11/10	0	0.00	2	31.30	31.10	-2	10,947	-0.02%
2023/11/08	3	32.25	2	32.80	32.15	1	11,004	0.01%
2023/11/07	20	33.24	21	33.26	33.05	-1	10,987	-0.01%
2023/11/06	2	32.35	12	32.29	32.55	-10	10,393	-0.10%
2023/11/03	1	30.25	4	30.26	29.95	-3	10,160	-0.03%
2023/11/01	4	29.90	1	29.70	29.65	3	10,325	0.03%
2023/10/31	2	31.35	0	0.00	30.10	2	10,358	0.02%
2023/10/27	1	32.55	2	31.95	31.60	-1	10,633	-0.01%
2023/10/26	4	32.15	3	32.38	32.10	1	10,757	0.01%
2023/10/25	3	32.93	10	32.94	32.50	-7	10,642	-0.07%
2023/10/24	0	0.00	1	31.45	31.45	-1	10,226	-0.01%
2023/10/23	1	32.85	4	32.54	31.80	-3	10,124	-0.03%
2023/10/20	5	31.61	6	31.92	32.05	-1	9,862	-0.01%
2023/10/19	0.1	31.45	0	0.00	31.70	0.1	9,752	0.00%
2023/10/18	0	0.00	10	31.70	31.45	-10	9,680	-0.10%
2023/10/17	1	31.70	4	31.61	31.15	-3	9,459	-0.03%
2023/10/12	0	0.00	6	30.50	30.60	-6	9,693	-0.06%
2023/10/06	5	29.90	0	0.00	30.20	5	9,759	0.05%
2023/10/05	5	30.13	3	30.13	29.95	2	9,883	0.02%
2023/10/04	3	29.33	0	29.55	29.55	3	9,867	0.03%
2023/10/03	1	29.95	3	29.88	29.85	-2	9,889	-0.02%
2023/10/02	1	29.41	1	29.40	29.55	0	9,919	0.00%
2023/09/26	3	29.28	0	0.00	29.20	3	10,014	0.03%
2023/09/25	2	29.78	1	30.10	29.65	1	10,053	0.01%
2023/09/22	6	29.75	0	0.00	29.85	6	10,036	0.06%
2023/09/21	2	29.75	1	29.55	29.55	1	10,024	0.01%
2023/09/20	4	30.75	0	30.70	30.35	4	9,971	0.04%
2023/09/19	2	31.70	1	32.70	31.30	1	9,890	0.01%
2023/09/18	12	32.71	2	32.50	32.40	10	9,808	0.10%
2023/09/14	0	0.00	1	32.45	32.35	-1	9,797	-0.01%
2023/09/13	1	31.80	0	0.00	31.70	1	9,827	0.01%
2023/09/12	8	32.24	4	31.96	31.80	4	10,153	0.04%
2023/09/11	7	31.96	6	31.99	32.05	1	10,958	0.01%
2023/09/08	7	32.04	2	32.15	32.10	5	10,958	0.05%
2023/09/07	8	32.71	8	32.78	32.50	0	10,923	0.00%
2023/09/06	27	33.79	33	34.00	33.05	-6	10,635	-0.06%
2023/09/05	11	34.00	28	33.59	35.10	-17	9,827	-0.17%
2023/09/04	11	30.84	1	31.85	31.95	10	9,305	0.11%
2023/09/01	2	31.65	2	31.73	31.25	0	9,424	0.00%
2023/08/31	7	31.96	8	32.39	32.25	-1	9,306	-0.01%
2023/08/30	30	32.04	30	32.03	31.95	0	8,982	0.00%
2023/08/29	3	30.50	0	0.00	30.65	3	8,706	0.03%
2023/08/28	1	31.05	0	0.00	31.05	1	8,644	0.01%
2023/08/25	1	31.35	2	31.53	31.55	-1	8,508	-0.01%
2023/08/24	0	0.00	2	31.05	31.10	-2	8,399	-0.02%
2023/08/23	20	30.23	31	30.79	31.20	-11	8,243	-0.13%
2023/08/22	13	30.59	2	30.55	30.35	11	8,073	0.14%
2023/08/21	1	30.80	50	30.96	31.05	-49	7,785	-0.63%
2023/08/18	53	30.63	4	31.35	30.25	49	7,662	0.64%
2023/08/17	22	31.20	88	31.03	31.10	-66	7,479	-0.88%
2023/08/16	0	0.00	1	29.65	29.90	-1	7,025	-0.01%
2023/08/15	2	28.95	1	28.70	28.85	1	6,925	0.01%
2023/08/14	4	28.91	1	28.80	28.80	3	6,873	0.04%
2023/08/11	0	0.00	2	30.03	30.15	-2	6,759	-0.03%
2023/08/10	2	29.25	1	29.95	28.95	1	6,652	0.02%
2023/08/09	0	0.00	2	30.33	30.05	-2	6,581	-0.03%
2023/08/08	2	30.33	0	0.00	29.85	2	6,524	0.03%
2023/08/07	1	30.00	2	30.60	30.70	-1	6,442	-0.02%
2023/08/04	3.1	29.28	84	30.13	30.25	-80.9	6,298	-1.28%
2023/08/02	56	29.70	0	0.00	29.00	56	6,204	0.90%
2023/08/01	105	30.33	20	30.53	30.05	85	6,084	1.40%	大買/
2023/07/31	18	30.61	6	30.53	30.75	12	5,752	0.21%
2023/07/28	1	29.36	1	29.50	29.50	0	5,499	0.00%
2023/07/27	1	30.05	1	30.40	30.40	0	5,410	0.00%
2023/07/26	1	30.00	1	29.85	29.75	0	5,267	0.00%
2023/07/25	7	29.41	12	29.85	29.95	-5	5,141	-0.10%
2023/07/24	0	0.00	2	28.50	28.00	-2	4,986	-0.04%
2023/07/20	0	28.90	2	28.70	28.80	-2	4,955	-0.04%
2023/07/19	1	28.95	0	28.75	28.30	1	4,929	0.02%
2023/07/18	2	30.00	5	29.08	28.85	-3	4,886	-0.06%
2023/07/17	27	30.77	1	31.00	30.65	26	4,704	0.55%
2023/07/14	7	29.78	0	0.00	29.65	7	4,481	0.16%
2023/07/13	16	29.22	1.1	29.16	29.00	14.9	4,462	0.33%
2023/07/12	1	29.80	38	29.59	29.20	-37	4,399	-0.84%
2023/07/11	0	0.00	11	28.51	28.80	-11	4,250	-0.26%
2023/07/10	1	28.55	5	28.60	28.55	-4	4,230	-0.09%
2023/07/07	5	29.12	1	28.90	28.75	4	4,200	0.10%
2023/07/06	0	0.00	1	30.00	30.05	-1	4,127	-0.02%
2023/07/05	1	29.70	0	0.00	29.30	1	4,048	0.02%
2023/07/04	2	29.13	1	29.30	29.90	1	4,014	0.02%
2023/07/03	3	29.43	2	29.40	29.50	1	3,942	0.02%
2023/06/30	0.1	28.75	1	28.85	28.75	-0.9	3,877	-0.02%
2023/06/29	1	28.80	1	28.80	28.75	0	3,916	0.00%
2023/06/28	1	28.50	1	28.55	28.25	0	3,892	0.00%
2023/06/26	0	0.00	1	29.65	29.40	-1	3,808	-0.03%
2023/06/21	2	30.13	0	0.00	29.90	2	3,773	0.05%
2023/06/20	3	30.63	0	30.60	30.35	3	3,716	0.08%
2023/06/19	10	30.67	5	30.73	30.75	5	3,633	0.14%
2023/06/16	7	30.85	5	31.08	29.95	2	3,467	0.06%
2023/06/15	17	31.30	15	31.04	31.40	2	3,062	0.07%
2023/06/14	0	0.00	8	29.55	29.55	-8	2,171	-0.37%
2023/06/13	0	0.00	4	26.90	26.90	-4	2,045	-0.20%
2023/06/12	1	26.20	1	26.20	26.40	0	1,973	0.00%
2023/06/09	2	26.85	20	26.70	26.70	-18	1,936	-0.93%
2023/06/08	10	27.05	2	26.85	26.85	8	1,884	0.42%
2023/06/07	132	26.29	135	26.43	26.60	-3	1,738	-0.17%	大買/大賣/
2023/06/01	0.1	25.30	0	0.00	25.15	0.1	1,529	0.01%
2023/05/30	0	0.00	0	25.10	25.35	0	1,523	0.00%
2023/05/26	1	24.60	1	24.30	24.30	0	1,499	0.00%
2023/05/25	0	0.00	1	24.45	24.45	-1	1,556	-0.06%
2023/05/24	0	24.80	0	0.00	24.40	0	1,572	0.00%
2023/05/22	20	24.00	0	0.00	24.20	20	1,681	1.19%
2023/05/19	0	0.00	1	23.75	23.70	-1	1,701	-0.06%
2023/05/15	0	0.00	1	23.10	23.10	-1	1,776	-0.06%
2023/05/12	0	23.50	3	23.35	23.40	-3	1,858	-0.16%
2023/05/11	0	23.31	0	0.00	23.10	0	2,031	0.00%
2023/04/25	0	0.00	1	23.80	23.50	-1	2,443	-0.04%
2023/04/24	1	24.30	0	0.00	24.25	1	2,416	0.04%
2023/04/21	0	24.60	2	24.55	24.30	-2	2,410	-0.08%
2023/04/20	0	0.00	3	25.00	24.85	-3	2,401	-0.12%
2023/04/19	3	25.65	0	0.00	25.30	3	2,431	0.12%
2023/04/18	7	25.91	2	26.20	25.60	5	2,415	0.21%
2023/04/17	2	25.30	0	0.00	25.40	2	2,323	0.09%
2023/04/14	1	25.10	0	0.00	25.15	1	2,311	0.04%
2023/04/10	0	25.00	0	0.00	24.75	0	2,251	0.00%
2023/04/06	0	24.90	0	0.00	24.70	0	2,250	0.00%
2023/03/31	0	0.00	0.3	25.10	24.90	-0.3	2,248	-0.01%
2023/03/30	1	25.35	1	25.10	25.05	0	2,231	0.00%
2023/03/29	0.1	24.30	0	0.00	24.20	0.1	2,172	0.00%
2023/03/22	0	25.05	0	0.00	24.90	0	2,147	0.00%
2023/03/15	0	0.00	40	25.61	25.70	-40	2,140	-1.87%
2023/03/14	0	0.00	24	25.22	25.20	-24	2,165	-1.11%
2023/03/13	0	0.00	11	25.24	25.30	-11	2,246	-0.49%
2023/03/09	0	0.00	20	26.20	26.20	-20	2,258	-0.89%
2023/03/08	111	26.42	20	26.53	26.50	91	2,247	4.05%	大買/
2023/03/07	1	26.25	1	26.20	26.20	0	2,214	0.00%
2023/03/02	0	0.00	1	25.75	25.80	-1	2,248	-0.04%
2023/02/24	0	26.45	1	26.20	26.10	-1	2,231	-0.04%
2023/02/23	1	26.80	5	26.90	26.35	-4	2,185	-0.18%
2023/02/21	0	0.00	1	26.25	26.00	-1	2,133	-0.05%
2023/02/20	5	26.55	2.7	26.82	26.50	2.3	2,140	0.11%
2023/02/17	6	26.08	1	26.10	26.20	5	2,082	0.24%
2023/02/16	0	0.00	1	25.85	25.90	-1	2,074	-0.05%
2023/02/15	0	0.00	2	25.35	25.45	-2	2,113	-0.09%
2023/02/14	1	25.75	1	25.85	25.60	0	2,108	0.00%
2023/02/13	1	25.35	1	25.20	25.60	0	2,120	0.00%
2023/02/10	0.2	25.55	0	0.00	25.60	0.2	2,136	0.01%
2023/02/09	8.2	26.33	6	26.33	26.25	2.2	2,069	0.10%
2023/02/08	5	26.43	1.1	26.75	26.55	3.9	1,913	0.20%
2023/02/06	1	24.85	3	25.05	24.85	-2	1,661	-0.12%
2023/02/03	1	25.40	25	25.05	24.95	-24	1,652	-1.45%
2023/02/02	1	24.80	0	0.00	24.70	1	1,596	0.06%
2023/02/01	26	24.29	6	24.17	24.40	20	1,570	1.27%
2023/01/31	3	23.60	0	0.00	23.80	3	1,562	0.19%
2023/01/30	0.1	23.35	0	0.00	23.40	0.1	1,563	0.00%
2023/01/06	0	23.10	0	0.00	23.15	0	1,654	0.00%
2022/12/30	0	0.00	0	22.60	22.40	0	1,781	0.00%
2022/12/27	0	23.00	0	0.00	22.90	0	1,910	0.00%
2022/12/26	0	0.00	1	22.65	22.65	-1	1,920	-0.05%
2022/12/23	0	23.00	0	0.00	22.85	0	1,934	0.00%
2022/12/22	0	0.00	1	23.10	23.05	-1	1,955	-0.05%
2022/12/20	2	23.90	0	0.00	23.00	2	2,032	0.10%
2022/12/16	0	24.35	0	0.00	24.15	0	2,121	0.00%
2022/12/14	2	25.00	4	24.90	24.90	-2	2,190	-0.09%
2022/12/09	0	24.70	2	24.90	24.60	-2	2,692	-0.07%
2022/12/08	2	24.30	1	24.85	24.95	1	2,700	0.04%
2022/12/06	0	24.69	0	0.00	24.60	0	2,733	0.00%
2022/12/05	2	26.15	1	26.64	25.50	1	2,702	0.04%
2022/12/01	2	25.30	1	25.15	25.20	1	2,620	0.04%
2022/11/30	1	24.80	0	0.00	24.85	1	2,643	0.04%
2022/11/25	0	24.80	2	24.75	24.55	-2	2,679	-0.07%
2022/11/24	0	0.00	2	24.90	25.05	-2	2,680	-0.07%
2022/11/18	0	0.00	2	24.65	24.20	-2	2,777	-0.07%
2022/11/16	0	0.00	1	24.85	24.75	-1	2,778	-0.04%
2022/11/11	1	24.70	2	24.53	24.10	-1	2,778	-0.04%
2022/11/10	1	24.70	4	24.34	24.50	-3	2,753	-0.11%
2022/11/03	0	0.00	1	23.20	23.20	-1	2,969	-0.03%
2022/11/02	0	0.00	1	23.15	23.15	-1	2,981	-0.03%
2022/10/27	2	22.50	1	22.45	22.50	1	3,019	0.03%
2022/10/26	0	0.00	0	22.05	21.80	0	3,028	0.00%
2022/10/25	1	22.10	0	0.00	22.00	1	3,033	0.03%
2022/10/18	0	0.00	1	22.50	22.65	-1	3,160	-0.03%
2022/10/17	1	21.60	0	0.00	22.70	1	3,291	0.03%
2022/10/14	2	22.35	1	22.35	22.35	1	3,456	0.03%
2022/10/12	0	0.00	11	22.04	22.15	-11	3,737	-0.29%
2022/10/07	1	24.20	0	24.15	23.90	1	3,875	0.03%
2022/10/06	5	24.25	0	24.30	24.10	5	3,973	0.13%
2022/10/03	0	23.00	1	22.60	22.60	-1	4,092	-0.02%
2022/09/30	1	22.30	0	0.00	22.50	1	4,135	0.02%
2022/09/28	0	22.35	0	0.00	21.95	0	4,237	0.00%
2022/09/27	1	22.95	0	0.00	23.25	1	4,219	0.02%
2022/09/26	1	23.01	0	0.00	22.60	1	4,227	0.02%
2022/09/21	2	24.93	1	24.75	24.75	1	4,502	0.02%
2022/09/20	1	25.35	0	0.00	25.25	1	4,480	0.02%
2022/09/16	5	26.85	4	26.60	26.75	1	4,354	0.02%
2022/09/15	0	0.00	0	25.05	25.15	0	4,087	0.00%
2022/09/14	30	24.74	0	0.00	24.80	30	4,113	0.73%
2022/09/13	1	25.50	30	25.48	25.25	-29	4,128	-0.70%
2022/09/08	0	24.50	0	0.00	24.85	0	4,220	0.00%
2022/09/06	1	24.40	0	0.00	24.30	1	4,314	0.02%
2022/09/05	3	25.77	1	25.60	25.25	2	4,328	0.05%
2022/09/02	1	26.00	0	0.00	25.95	1	4,416	0.02%
2022/09/01	0	0.00	18	26.31	26.20	-18	4,490	-0.40%
2022/08/30	2	26.15	0	0.00	26.20	2	4,566	0.04%
2022/08/26	7	27.19	1	27.10	26.90	6	4,604	0.13%
2022/08/25	27	26.49	15	26.85	26.95	12	4,627	0.26%
2022/08/24	2	26.10	1	26.45	26.15	1	4,615	0.02%
2022/08/23	2	26.05	0	0.00	26.10	2	4,726	0.04%
2022/08/19	1	26.75	4	26.81	26.75	-3	4,801	-0.06%
2022/08/18	2	26.05	1	26.20	26.55	1	4,807	0.02%
2022/08/17	3	26.28	2	26.45	26.25	1	4,826	0.02%
2022/08/16	0	0.00	1	26.45	26.35	-1	4,838	-0.02%
2022/08/15	2	25.88	1	26.50	26.60	1	4,858	0.02%
2022/08/10	0	27.90	1	27.90	27.80	-1	4,783	-0.02%
2022/08/09	0	0.00	1	28.15	28.10	-1	4,838	-0.02%
2022/08/05	0	0.00	1	28.40	28.45	-1	5,096	-0.02%
2022/08/03	0	28.20	0	0.00	27.80	0	5,194	0.00%
2022/07/29	1	29.10	1	29.10	28.95	0	5,277	0.00%
2022/07/28	2	29.55	2	29.60	28.85	0	5,430	0.00%
2022/07/26	2	29.40	0	0.00	28.75	2	5,373	0.04%
2022/07/25	0	0.00	1	29.25	29.45	-1	5,371	-0.02%
2022/07/22	89	30.11	85	30.13	29.90	4	5,370	0.07%
2022/07/21	4	29.75	5	30.00	30.10	-1	5,286	-0.02%
2022/07/20	6	29.79	3	29.54	29.10	3	5,115	0.06%
2022/07/19	2	27.75	0	0.00	27.95	2	4,844	0.04%
2022/07/18	0	27.40	0	0.00	27.50	0	4,858	0.00%
2022/07/15	0	0.00	10	27.11	26.95	-10	5,025	-0.20%
2022/07/14	11	25.72	0	0.00	25.85	11	4,955	0.22%
2022/07/12	2	26.80	0	0.00	26.50	2	4,808	0.04%
2022/07/11	0	0.00	10	28.75	28.50	-10	4,780	-0.21%
2022/07/08	0	0.00	1	28.75	29.00	-1	4,816	-0.02%
2022/07/07	11	28.10	0	0.00	28.10	11	4,809	0.23%
2022/07/06	3	28.27	0	0.00	27.70	3	4,808	0.06%
2022/07/04	2	28.53	1	28.45	28.45	1	4,773	0.02%
2022/07/01	2	29.30	1	28.50	28.55	1	4,815	0.02%
2022/06/30	9	31.03	8	31.23	30.85	1	4,766	0.02%
2022/06/27	1	30.85	1	30.30	30.85	0	5,167	0.00%
2022/06/24	0	0.00	0.1	29.80	29.60	-0.1	5,170	0.00%
2022/06/23	2	29.28	0	0.00	29.35	2	5,156	0.04%
2022/06/22	3	29.80	0	0.00	29.75	3	5,153	0.06%
2022/06/21	0.1	30.55	0	0.00	31.10	0.1	5,227	0.00%
2022/06/20	0	0.00	4	30.50	29.65	-4	5,299	-0.08%
2022/06/17	3	31.73	1	31.50	31.60	2	5,223	0.04%
2022/06/16	0	0.00	1	32.70	32.20	-1	5,176	-0.02%
2022/06/15	0	0.00	1	33.15	33.25	-1	5,162	-0.02%
2022/06/14	2	32.90	0	0.00	33.35	2	5,151	0.04%
2022/06/13	4	33.64	15	33.31	33.40	-11	5,148	-0.21%
2022/06/10	2	35.53	0	0.00	35.40	2	5,061	0.04%
2022/06/09	1	36.40	0	0.00	36.40	1	4,991	0.02%
2022/06/08	1	36.95	4	36.70	36.75	-3	4,992	-0.06%
2022/06/07	8	36.36	11	36.54	36.35	-3	4,973	-0.06%
2022/06/06	2	36.45	0	0.00	36.25	2	4,982	0.04%
2022/06/02	8	36.69	8	37.00	36.80	0	5,005	0.00%
2022/06/01	11.3	36.89	0	0.00	36.65	11.3	4,991	0.23%
2022/05/31	13	36.64	22	36.97	37.00	-9	4,946	-0.18%
2022/05/30	1	36.40	1	36.50	36.45	0	4,853	0.00%
2022/05/26	0.1	35.55	0.1	35.55	35.45	0	4,831	0.00%
2022/05/25	9	35.73	1	35.95	35.95	8	4,831	0.17%
2022/05/24	0	0.00	2	35.30	35.25	-2	4,852	-0.04%
2022/05/23	0	0.00	1	36.30	35.90	-1	4,833	-0.02%
2022/05/20	1	36.10	0	0.00	35.95	1	4,843	0.02%
2022/05/19	40	36.09	1	36.10	36.20	39	4,810	0.81%
2022/05/18	1	35.80	2	35.98	35.75	-1	4,755	-0.02%
2022/05/17	13	35.88	11	35.67	35.80	2	4,717	0.04%
2022/05/16	23	35.38	22	35.80	35.20	1	4,763	0.02%
2022/05/13	0	0.00	42	34.96	35.10	-42	4,721	-0.89%
2022/05/12	3	34.20	0	0.00	33.60	3	4,620	0.06%
2022/05/10	0	0.00	1	33.70	34.15	-1	4,553	-0.02%
2022/05/09	0	0.00	0	33.60	33.50	0	4,581	0.00%
2022/05/05	2	35.75	0	0.00	35.30	2	4,605	0.04%
2022/05/04	0	0.00	1	34.05	34.10	-1	4,478	-0.02%
2022/05/03	1	33.40	0	0.00	33.65	1	4,509	0.02%
2022/04/29	0	0.00	0	33.90	33.15	0	4,559	0.00%
2022/04/28	0	0.00	1	33.15	33.05	-1	4,585	-0.02%
2022/04/27	2	32.50	1	32.75	33.00	1	4,581	0.02%
2022/04/26	1	34.10	0	0.00	33.85	1	4,542	0.02%
2022/04/25	10	34.00	0	0.00	34.00	10	4,552	0.22%
2022/04/21	5	36.67	10	36.70	36.70	-5	4,585	-0.11%
2022/04/19	0	0.00	1	34.60	34.65	-1	4,419	-0.02%
2022/04/18	0	0.00	2	34.13	33.95	-2	4,543	-0.04%
2022/04/15	6	35.09	1	35.25	34.95	5	4,592	0.11%
2022/04/14	0	0.00	1	34.60	35.40	-1	4,677	-0.02%
2022/04/12	1	33.65	1	33.75	33.50	0	5,002	0.00%
2022/04/08	0	35.20	0	35.18	35.40	0	5,551	0.00%
2022/04/07	0	0.00	17	35.66	34.90	-17	5,572	-0.31%
2022/04/06	2	37.07	1.2	37.03	36.80	0.8	5,606	0.01%
2022/04/01	4	36.80	4.2	36.90	37.30	-0.2	5,591	0.00%
2022/03/31	4	37.05	5	37.26	36.85	-1	5,538	-0.02%
2022/03/30	24.2	36.73	5.1	37.25	36.50	19.1	5,398	0.35%
2022/03/29	0	34.96	1	34.90	34.95	-1	5,066	-0.02%
2022/03/28	1	33.95	2	34.20	34.35	-1	5,102	-0.02%
2022/03/24	12	35.53	10	35.62	35.40	2	5,192	0.04%
2022/03/23	1	35.35	0	0.00	35.85	1	5,141	0.02%
2022/03/18	0	0.00	2	33.70	34.50	-2	5,348	-0.04%
2022/03/17	1	33.10	1	33.40	33.65	0	5,419	0.00%
2022/03/16	10	31.80	2	32.30	32.00	8	5,540	0.14%
2022/03/14	3	33.53	1	33.45	33.45	2	5,776	0.03%
2022/03/11	0	0.00	3	33.55	33.65	-3	5,927	-0.05%
2022/03/10	0	0.00	2	33.65	33.55	-2	6,021	-0.03%
2022/03/09	0.2	32.70	0	0.00	32.60	0.2	6,205	0.00%
2022/03/08	0	32.05	7	32.30	31.90	-7	6,357	-0.11%
2022/03/07	2	33.40	0	0.00	33.20	2	6,523	0.03%
2022/03/04	0	0.00	2	35.00	34.90	-2	6,723	-0.03%
2022/03/02	0	34.70	0	0.00	35.65	0	7,050	0.00%
2022/03/01	0	34.70	0	0.00	34.70	0	7,240	0.00%
2022/02/25	0	0.00	1	33.80	33.80	-1	7,377	-0.01%
2022/02/24	0	0.00	4	34.65	33.50	-4	7,578	-0.05%
2022/02/23	0	0.00	3	34.75	34.65	-3	7,656	-0.04%
2022/02/22	0	0.00	2	35.35	34.45	-2	7,912	-0.03%
2022/02/21	2	35.45	0	0.00	35.40	2	8,381	0.02%
2022/02/18	1	35.40	0	0.00	35.80	1	9,702	0.01%
2022/02/17	1	36.30	1	36.55	35.95	0	10,065	0.00%
2022/02/16	2	36.48	1	36.25	36.30	1	10,956	0.01%
2022/02/15	0	0.00	4	36.46	36.25	-4	11,511	-0.03%
2022/02/11	0	0.00	1	36.25	36.10	-1	11,941	-0.01%
2022/02/10	2	36.48	1	36.20	36.40	1	12,319	0.01%
2022/02/09	1	36.70	0	0.00	36.70	1	12,438	0.01%
2022/02/08	4	35.78	0	0.00	35.80	4	12,686	0.03%
2022/02/07	0	0.00	3	35.53	35.75	-3	13,044	-0.02%
2022/01/25	2	33.88	1	34.70	33.70	1	15,412	0.01%
2022/01/24	2	33.73	4	34.85	34.95	-2	15,995	-0.01%
2022/01/20	1	35.90	1	35.95	36.10	0	16,284	0.00%
2022/01/18	2	36.85	1	36.90	36.50	1	16,785	0.01%
2022/01/17	1	36.75	2	36.90	36.90	-1	17,040	-0.01%
2022/01/14	3	35.32	0	0.00	35.50	3	17,516	0.02%
2022/01/13	4	36.41	2	36.35	36.05	2	17,827	0.01%
2022/01/12	2	36.35	1	36.20	36.30	1	17,937	0.01%
2022/01/11	24	36.53	20	36.85	36.35	4	18,098	0.02%
2022/01/10	1	37.20	1	36.90	37.05	0	18,078	0.00%
2022/01/07	7	37.54	0	0.00	37.45	7	18,091	0.04%
2022/01/06	5.3	38.74	2	38.65	39.10	3.3	17,986	0.02%
2022/01/05	24	39.63	12	39.25	39.20	12	17,999	0.07%
2022/01/04	10	40.18	22.4	40.31	41.30	-12.4	17,754	-0.07%
2022/01/03	0	0.00	3	38.55	38.60	-3	17,259	-0.02%
2021/12/30	2	38.70	0	0.00	38.85	2	17,319	0.01%
2021/12/29	1	39.30	6	39.40	39.00	-5	17,393	-0.03%
2021/12/28	1	39.15	5	38.75	39.00	-4	17,464	-0.02%
2021/12/27	8	38.84	4	38.71	38.85	4	17,587	0.02%
2021/12/24	1	38.90	1	39.00	38.45	0	17,767	0.00%
2021/12/23	1	39.20	1	38.75	38.75	0	17,803	0.00%
2021/12/22	2	39.00	1	38.80	38.80	1	17,907	0.01%
2021/12/21	9	38.92	11	38.75	38.80	-2	18,165	-0.01%
2021/12/17	2	38.85	0	0.00	38.35	2	18,282	0.01%
2021/12/16	3	39.25	2	39.20	39.25	1	18,301	0.01%
2021/12/15	4	38.23	4	38.40	38.90	0	18,308	0.00%
2021/12/14	5	38.11	0	0.00	38.05	5	18,310	0.03%
2021/12/13	2	38.53	1	38.55	38.55	1	18,304	0.01%
2021/12/10	5	39.39	11	39.32	39.20	-6	18,346	-0.03%
2021/12/09	3	41.23	5	40.98	40.40	-2	18,419	-0.01%
2021/12/08	2	41.05	2	40.83	40.60	0	18,360	0.00%
2021/12/07	1.1	40.64	12	40.71	40.65	-10.9	18,450	-0.06%
2021/12/06	6	40.68	10	40.65	40.80	-4	18,441	-0.02%
2021/12/03	1	41.10	20.1	41.51	41.25	-19.1	18,607	-0.10%
2021/12/02	2	41.10	1	40.55	40.30	1	18,681	0.01%
2021/12/01	3	41.10	16.1	41.25	41.40	-13.1	18,887	-0.07%
2021/11/30	1.2	39.16	2	40.85	41.60	-0.8	19,204	0.00%
2021/11/29	13	37.73	13	38.58	38.90	0	20,669	0.00%
2021/11/26	11	39.06	31	38.90	38.55	-20	21,153	-0.09%
2021/11/25	19	40.46	31	40.54	40.15	-12	21,179	-0.06%
2021/11/24	6	39.68	7	39.56	39.60	-1	21,052	0.00%
2021/11/23	57	40.05	43	40.02	39.90	14	21,047	0.07%
2021/11/22	1.2	41.43	0	0.00	41.15	1.2	21,010	0.01%
2021/11/19	23	41.59	21	41.28	40.80	2	21,284	0.01%
2021/11/18	32	42.06	28	41.78	41.40	4	21,203	0.02%
2021/11/17	32	43.51	48	43.39	42.35	-16	20,858	-0.08%
2021/11/16	11	41.45	5	41.16	41.25	6	19,717	0.03%
2021/11/15	19	42.02	27	42.27	41.05	-8	19,620	-0.04%
2021/11/12	17	41.09	11	41.07	41.00	6	18,949	0.03%
2021/11/11	28	39.94	6	39.54	39.15	22	18,495	0.12%
2021/11/10	18	39.33	1	39.60	39.60	17	18,399	0.09%
2021/11/09	47	39.51	19.2	39.66	39.65	27.8	18,452	0.15%
2021/11/08	0	0.00	1	38.55	38.55	-1	18,199	-0.01%
2021/11/05	5.2	38.83	2	38.83	39.10	3.2	18,422	0.02%
2021/11/04	1	40.60	4	39.62	38.90	-3	18,472	-0.02%
2021/11/03	21	40.06	17.1	38.87	39.85	3.9	18,472	0.02%
2021/11/02	25	42.16	59	42.28	40.80	-34	18,042	-0.19%
2021/11/01	16	38.25	12	39.08	39.85	4	16,524	0.02%
2021/10/29	15	36.76	8	37.30	37.00	7	16,330	0.04%
2021/10/28	3	37.40	27	36.97	36.75	-24	16,435	-0.15%
2021/10/27	3	36.95	5	36.58	36.60	-2	16,897	-0.01%
2021/10/26	6	37.82	1	37.25	37.05	5	17,415	0.03%
2021/10/25	11	37.03	8	37.60	37.15	3	17,709	0.02%
2021/10/22	5	37.05	10	36.74	37.60	-5	18,459	-0.03%
2021/10/21	51	36.38	27	36.63	35.60	24	19,126	0.13%
2021/10/20	6	35.46	16	35.55	36.05	-10	19,840	-0.05%
2021/10/19	31	35.10	11	34.70	35.25	20	21,324	0.09%
2021/10/18	2	34.00	1	33.65	33.75	1	24,167	0.00%
2021/10/15	1	33.45	2	33.68	34.00	-1	25,658	0.00%
2021/10/14	8	32.26	6	32.71	32.60	2	26,229	0.01%
2021/10/13	4	32.49	4	32.40	32.00	0	26,992	0.00%
2021/10/12	14	33.97	3	33.72	33.15	11	27,638	0.04%
2021/10/08	5	34.81	5	34.54	34.55	0	28,093	0.00%
2021/10/07	3	34.32	5	34.22	34.70	-2	28,820	-0.01%
2021/10/06	2	33.25	4	33.83	33.10	-2	31,899	-0.01%
2021/10/05	0	0.00	5	33.08	33.25	-5	33,099	-0.02%
2021/10/04	2	33.63	12	32.85	32.00	-10	33,868	-0.03%
2021/10/01	10	34.89	87	35.18	33.60	-77	34,108	-0.23%
2021/09/30	1	36.35	0	0.00	36.05	1	34,293	0.00%
2021/09/29	10	36.63	3	36.17	36.05	7	34,450	0.02%
2021/09/28	85	37.90	14	37.79	37.60	71	34,776	0.20%
2021/09/27	2	36.95	1	37.00	37.05	1	34,636	0.00%
2021/09/24	14	36.38	16	36.25	36.00	-2	34,690	-0.01%
2021/09/23	2	36.38	0	0.00	36.00	2	34,911	0.01%
2021/09/22	5.1	36.48	5	36.10	36.10	0.1	35,592	0.00%
2021/09/17	11	37.55	12	37.13	37.80	-1	36,401	0.00%
2021/09/16	2	37.83	2	37.28	37.00	0	36,613	0.00%
2021/09/15	5	37.82	2	37.53	37.25	3	36,646	0.01%
2021/09/14	6	38.01	5	38.19	38.50	1	36,735	0.00%
2021/09/13	15	38.29	1	37.85	37.85	14	36,718	0.04%
2021/09/10	13	38.14	14	38.79	38.65	-1	36,799	0.00%
2021/09/09	1	37.70	2	38.10	38.30	-1	36,814	0.00%
2021/09/08	14	38.10	9	37.68	37.40	5	36,885	0.01%
2021/09/07	9	38.49	6	38.48	38.65	3	36,887	0.01%
2021/09/06	14	40.36	16	40.25	39.10	-2	36,978	-0.01%
2021/09/03	28	41.54	41	41.78	41.70	-13	37,159	-0.03%
2021/09/02	57	43.55	233	42.55	40.60	-176	37,520	-0.47%	大賣/鉅額交易
2021/09/01	221	41.88	22	40.49	42.05	199	36,735	0.54%	大買/鉅額交易
2021/08/31	3	38.28	20	38.87	39.30	-17	36,422	-0.05%
2021/08/30	4	38.00	2	38.10	37.75	2	36,581	0.01%
2021/08/27	2	38.25	3	38.20	37.85	-1	36,773	0.00%
2021/08/26	7	38.51	16	38.74	38.35	-9	36,824	-0.02%
2021/08/25	26	38.60	26	38.63	38.30	0	36,876	0.00%
2021/08/24	7	38.08	5	37.96	37.50	2	36,777	0.01%
2021/08/23	13	38.33	14	38.45	38.55	-1	36,876	0.00%
2021/08/20	2	37.10	1	37.00	37.05	1	37,038	0.00%
2021/08/19	13	37.63	9	37.72	36.50	4	37,228	0.01%
2021/08/18	8	36.07	10	36.18	37.60	-2	37,207	-0.01%
2021/08/17	4	36.86	2	36.68	35.15	2	37,852	0.01%
2021/08/16	1	37.95	3	37.80	37.50	-2	37,897	-0.01%
2021/08/13	9	39.48	9	38.31	37.40	0	37,806	0.00%
2021/08/12	13	39.18	12	39.48	39.45	1	37,796	0.00%
2021/08/11	3	39.18	3	38.57	38.20	0	37,955	0.00%
2021/08/10	14	40.53	10	40.45	40.45	4	37,974	0.01%
2021/08/09	3	40.47	7	40.95	40.30	-4	37,904	-0.01%
2021/08/06	2	42.98	1	42.15	42.15	1	37,815	0.00%
2021/08/05	12	43.53	4	43.24	43.05	8	38,084	0.02%
2021/08/04	21	43.87	30	43.33	43.30	-9	38,435	-0.02%
2021/08/03	9	43.20	5	43.39	43.40	4	38,377	0.01%
2021/08/02	25	43.76	30	43.58	42.85	-5	38,306	-0.01%
2021/07/30	8	43.73	15	43.77	43.40	-7	38,010	-0.02%
2021/07/29	14	43.38	13	43.40	43.10	1	37,638	0.00%
2021/07/28	37	41.94	33	42.07	42.45	4	37,375	0.01%
2021/07/27	42	45.39	28	45.28	43.40	14	37,014	0.04%
2021/07/26	23	46.12	45.1	46.76	46.50	-22.1	37,296	-0.06%
2021/07/23	72.1	46.24	64	45.53	44.90	8.1	38,235	0.02%
2021/07/22	94	44.76	1,562	44.87	44.70	-1,468	36,872	-3.98%	大賣/鉅額交易
2021/07/21	23	43.76	22.1	43.77	43.90	0.9	34,037	0.00%
2021/07/20	5	38.11	25	38.95	39.95	-20	32,699	-0.06%
2021/07/19	18.1	39.33	18	39.35	38.95	0.1	32,374	0.00%
2021/07/16	28	37.56	11	37.54	38.90	17	32,135	0.05%
2021/07/15	2	36.00	2	37.20	37.40	0	31,890	0.00%
2021/07/14	8	36.53	11	36.73	36.30	-3	32,698	-0.01%
2021/07/13	1,584	41.77	61	40.04	37.30	1,523	32,442	4.69%	大買/鉅額交易
2021/07/12	24	38.14	43	38.27	38.30	-19	29,554	-0.06%
2021/07/09	125	34.03	120	34.02	34.85	5	28,571	0.02%	大買/大賣/
2021/07/08	12	33.34	5	33.48	32.85	7	28,148	0.02%
2021/07/07	3	33.03	42	33.01	32.70	-39	28,156	-0.14%
2021/07/06	0	0.00	3	32.67	32.30	-3	28,388	-0.01%
2021/07/05	15	32.19	7.2	32.82	33.00	7.8	28,575	0.03%
2021/07/02	2	31.85	154	31.41	31.80	-152	28,580	-0.53%	大賣/鉅額交易
2021/07/01	2	31.48	0	0.00	31.10	2	29,544	0.01%
2021/06/30	3	31.72	4	31.85	31.75	-1	30,540	0.00%
2021/06/29	6	32.64	6	33.07	31.95	0	31,149	0.00%
2021/06/28	171	33.30	26	34.00	33.95	145	30,862	0.47%	大買/鉅額交易
2021/06/25	4	32.48	7	32.21	32.00	-3	30,669	-0.01%
2021/06/24	4	31.91	4	31.90	31.95	0	30,690	0.00%
2021/06/23	5	31.71	6	31.97	31.95	-1	30,916	0.00%
2021/06/22	36	32.02	4	31.33	30.90	32	31,361	0.10%
2021/06/21	4	31.28	12	31.35	31.60	-8	32,370	-0.02%
2021/06/18	2	32.63	3	31.95	31.85	-1	34,039	0.00%
2021/06/17	8	32.09	10	32.27	32.40	-2	34,686	-0.01%
2021/06/16	5	31.97	3	31.37	31.35	2	34,671	0.01%
2021/06/15	5	32.70	3	32.38	32.40	2	34,743	0.01%
2021/06/11	12	32.25	13	32.27	32.45	-1	34,893	0.00%
2021/06/10	11	32.03	22	32.18	31.70	-11	34,575	-0.03%
2021/06/09	17	31.74	50	31.96	32.25	-33	34,075	-0.10%
2021/06/08	10	30.16	11	30.61	30.90	-1	33,380	0.00%
2021/06/07	6	30.33	6	30.42	29.90	0	33,281	0.00%
2021/06/04	23	30.52	17	30.66	30.45	6	33,080	0.02%
2021/06/03	0	0.00	7.1	30.02	30.10	-7.1	32,982	-0.02%
2021/06/02	7	29.80	1	29.90	29.55	6	32,945	0.02%
2021/06/01	14	30.52	13	30.21	30.20	1	32,837	0.00%
2021/05/31	2	29.73	6	29.76	29.85	-4	32,706	-0.01%
2021/05/28	10	29.70	5	29.75	29.50	5	32,637	0.02%
2021/05/27	10	29.41	15	29.38	29.35	-5	32,590	-0.02%
2021/05/26	17	28.63	14	28.95	28.80	3	32,422	0.01%
2021/05/25	63	28.58	56	28.98	29.10	7	32,412	0.02%
2021/05/24	1	27.35	6	27.31	27.90	-5	31,818	-0.02%
2021/05/21	1	26.40	1	27.05	26.50	0	31,924	0.00%
2021/05/20	1	25.95	13	26.77	25.85	-12	32,323	-0.04%
2021/05/19	0	0.00	18	26.05	26.30	-18	32,599	-0.06%
2021/05/18	24	24.55	32	24.51	25.70	-8	33,039	-0.02%
2021/05/17	23.1	24.15	2	24.08	23.40	21.1	33,063	0.06%
2021/05/14	9	26.45	12	26.08	25.95	-3	32,994	-0.01%
2021/05/13	15	26.11	17	25.99	26.05	-2	32,962	-0.01%
2021/05/12	24	25.89	5	27.53	25.30	19	32,685	0.06%
2021/05/11	3	28.82	2	28.30	27.90	1	32,489	0.00%
2021/05/10	14	30.54	2	31.20	30.50	12	33,017	0.04%
2021/05/07	3	31.03	17	30.84	31.20	-14	35,030	-0.04%
2021/05/06	18	30.03	7	30.21	29.55	11	35,368	0.03%
2021/05/05	14	30.35	13	31.01	29.80	1	35,727	0.00%
2021/05/04	6	30.53	6	30.99	30.45	0	35,985	0.00%
2021/05/03	12	33.93	17	33.28	32.20	-5	35,869	-0.01%
2021/04/29	57	33.85	68.1	33.96	35.05	-11.1	35,279	-0.03%
2021/04/28	11	31.89	12	31.95	31.90	-1	34,789	0.00%
2021/04/27	13	32.24	22	31.68	31.75	-9	36,626	-0.02%
2021/04/26	9	32.30	10	32.14	32.15	-1	37,864	0.00%
2021/04/23	13	32.03	3	31.97	32.15	10	38,967	0.03%
2021/04/22	5.1	32.31	18	31.29	30.80	-13	39,286	-0.03%
2021/04/21	22	33.40	13	33.16	33.05	9	39,685	0.02%
2021/04/20	287	34.17	278	33.68	33.75	9	41,249	0.02%	大買/大賣/
2021/04/19	11	31.35	10	31.52	32.25	1	41,999	0.00%
2021/04/16	5	31.00	1	30.95	30.95	4	42,586	0.01%
2021/04/15	2	30.43	1	30.80	31.30	1	42,652	0.00%
2021/04/14	6	30.33	3	29.92	30.10	3	42,856	0.01%
2021/04/13	8	31.46	1	31.75	30.90	7	42,534	0.02%
2021/04/12	7	31.13	17	31.29	30.95	-10	42,290	-0.02%
2021/04/09	3	32.57	1	32.85	32.40	2	41,776	0.00%
2021/04/08	30	33.21	40	33.10	32.85	-10	41,548	-0.02%
2021/04/07	59	34.15	19	34.19	33.15	40	41,705	0.10%
2021/04/06	33	32.94	41	33.12	34.10	-8	41,049	-0.02%
2021/04/01	20	30.99	15	30.89	31.05	5	40,359	0.01%
2021/03/31	35	30.70	4	30.75	30.00	31	39,621	0.08%
2021/03/30	10	30.61	10	30.23	30.90	0	39,344	0.00%
2021/03/29	7	29.66	14	29.87	29.55	-7	38,674	-0.02%
2021/03/26	13	29.57	1	30.10	29.30	12	38,476	0.03%
2021/03/25	9	30.11	17	30.29	29.60	-8	38,239	-0.02%
2021/03/24	14	31.12	39	30.87	30.50	-25	37,772	-0.07%
2021/03/23	50	30.33	48	30.81	30.90	2	36,947	0.01%
2021/03/22	20	26.96	27	27.01	28.80	-7	35,152	-0.02%
2021/03/19	4	25.68	2	25.98	26.25	2	34,362	0.01%
2021/03/18	9	26.26	23	26.07	26.00	-14	34,244	-0.04%
2021/03/17	16	26.33	11	26.25	26.25	5	34,074	0.01%
2021/03/16	3	25.73	3	25.70	25.75	0	33,715	0.00%
2021/03/15	5	25.90	2	25.58	25.40	3	33,655	0.01%
2021/03/12	5	25.52	6	25.30	24.85	-1	33,501	0.00%
2021/03/11	12	25.04	15	25.12	25.40	-3	34,099	-0.01%
2021/03/10	4	23.99	3	24.35	23.95	1	34,468	0.00%
2021/03/09	8	24.12	42	23.81	23.90	-34	34,459	-0.10%
2021/03/08	15	24.65	9	24.67	24.25	6	34,373	0.02%
2021/03/05	7	24.63	7	24.85	24.75	0	34,369	0.00%
2021/03/04	17	25.07	2	25.08	24.70	15	34,334	0.04%
2021/03/03	1	25.30	2	25.13	25.30	-1	34,611	0.00%
2021/03/02	8	25.95	0	0.00	25.55	8	34,445	0.02%
2021/02/26	11	25.62	6	25.63	25.75	5	34,261	0.01%
2021/02/25	4	25.66	12	25.75	25.50	-8	34,209	-0.02%
2021/02/24	8	25.43	1	25.60	25.45	7	34,275	0.02%
2021/02/23	16	26.24	2	26.05	26.05	14	34,263	0.04%
2021/02/22	6	26.95	19	27.13	26.80	-13	34,238	-0.04%
2021/02/19	15	26.41	2	26.43	26.65	13	33,748	0.04%
2021/02/18	9	25.84	3	26.13	26.50	6	33,377	0.02%
2021/02/17	4	24.29	3	24.80	24.90	1	32,857	0.00%
2021/02/05	4	23.95	15	23.90	23.80	-11	32,472	-0.03%
2021/02/04	9	23.90	1	24.50	23.90	8	32,275	0.02%
2021/02/03	5	24.40	5	24.28	24.30	0	32,059	0.00%
2021/02/02	10	24.22	4	24.23	24.15	6	31,898	0.02%
2021/02/01	10	24.53	3	24.47	23.80	7	31,660	0.02%
2021/01/29	25	26.66	24	26.70	25.10	1	30,816	0.00%
2021/01/28	8	25.80	25	25.64	25.80	-17	28,568	-0.06%
2021/01/27	4	25.48	7	25.55	25.60	-3	27,891	-0.01%
2021/01/26	19	25.46	24	25.39	25.00	-5	27,254	-0.02%
2021/01/25	16	25.07	14	25.34	25.15	2	26,603	0.01%
2021/01/22	10	25.00	21	25.38	25.25	-11	26,066	-0.04%
2021/01/21	40	25.64	24	25.62	25.10	16	25,197	0.06%
2021/01/20	56	26.01	21	25.66	24.65	35	23,693	0.15%
2021/01/19	11	26.04	20	26.89	27.20	-9	21,667	-0.04%
2021/01/18	6	22.97	11	23.92	24.75	-5	20,346	-0.02%
2021/01/15	8	22.55	7	22.61	22.50	1	19,028	0.01%
2021/01/14	22	23.10	15.1	23.30	23.00	7	18,428	0.04%
2021/01/13	20	22.44	7	22.82	23.40	13	17,516	0.07%
2021/01/12	13	21.72	33	22.35	22.45	-20	15,549	-0.13%
2021/01/11	45	19.63	19	19.67	20.45	26	13,671	0.19%
2021/01/08	4	18.83	16	18.64	18.60	-12	12,564	-0.10%
2021/01/07	43	18.81	13	18.58	18.45	30	12,293	0.24%
2021/01/06	6	17.30	0	0.00	17.75	6	11,846	0.05%
2021/01/05	2	18.03	5	18.32	18.05	-3	11,715	-0.03%
2021/01/04	0	0.00	5.1	18.55	18.50	-5.1	11,613	-0.04%
2020/12/31	1	18.25	0	0.00	18.30	1	11,740	0.01%
2020/12/30	17	18.89	23.1	18.79	18.60	-6.1	11,563	-0.05%
2020/12/29	15	18.41	47	18.23	18.10	-32	10,972	-0.29%
2020/12/28	6	18.02	41	17.73	18.30	-35	10,507	-0.33%
2020/12/25	6.1	17.20	1	17.30	17.30	5.1	9,995	0.05%
2020/12/24	12	17.23	6	17.33	17.45	6	9,851	0.06%
2020/12/23	1	16.80	0	0.00	16.80	1	9,704	0.01%
2020/12/22	3	16.85	0	0.00	16.45	3	9,834	0.03%
2020/12/21	4	16.95	2	16.70	16.95	2	9,927	0.02%
2020/12/18	2	17.20	2	17.18	17.10	0	10,233	0.00%
2020/12/17	4	17.75	14.1	17.28	17.65	-10.1	10,274	-0.10%
2020/12/16	3	17.10	12	17.10	16.95	-9	10,266	-0.09%
2020/12/14	15	17.23	0	0.00	17.15	15	10,400	0.14%
2020/12/11	37.1	17.21	4	17.14	17.20	33.1	10,518	0.31%
2020/12/10	0.1	16.75	0	0.00	16.75	0.1	10,700	0.00%
2020/12/09	7	17.21	0	0.00	17.45	7	10,629	0.07%
2020/12/08	2	17.10	0	0.00	17.05	2	10,524	0.02%
2020/12/07	13	18.08	69	18.30	17.65	-56	10,374	-0.54%
2020/12/04	57	17.24	45	17.03	17.35	12	9,681	0.12%
2020/12/03	7	16.01	10	16.25	15.85	-3	9,117	-0.03%
2020/12/02	2	15.95	2	15.90	16.05	0	9,171	0.00%
2020/12/01	4	15.93	2	15.85	15.95	2	9,151	0.02%
2020/11/30	33	15.65	0	0.00	15.60	33	9,051	0.36%
2020/11/27	23	15.80	6.1	15.90	15.75	16.9	9,069	0.19%
2020/11/26	0	0.00	2.2	15.49	15.45	-2.2	8,817	-0.02%
2020/11/25	1	15.35	66	15.38	15.30	-65	8,760	-0.74%
2020/11/23	2	15.75	0	0.00	15.50	2	8,496	0.02%
2020/11/20	4	15.48	3	15.53	15.75	1	8,207	0.01%
2020/11/19	5	15.29	8	15.16	15.55	-3	7,947	-0.04%
2020/11/18	1	14.85	0	0.00	14.85	1	7,645	0.01%
2020/11/17	4	14.90	0	0.00	14.85	4	7,635	0.05%
2020/11/16	11	14.98	11	14.95	14.95	0	7,625	0.00%
2020/11/13	3	14.25	0	0.00	14.30	3	7,527	0.04%
2020/11/12	2	14.20	0	0.00	14.30	2	7,604	0.03%
2020/11/11	6	14.48	1	14.50	14.45	5	7,824	0.06%
2020/11/10	13	14.82	5	14.65	14.65	8	7,850	0.10%
2020/11/09	1	15.10	4	14.80	15.10	-3	7,770	-0.04%
2020/11/02	5	13.95	0	0.00	13.95	5	7,761	0.06%
2020/10/30	5	14.10	0	0.00	14.10	5	7,799	0.06%
2020/10/29	0.3	14.32	4	14.33	14.35	-3.8	7,783	-0.05%
2020/10/27	2	14.95	2	14.80	14.75	0	7,785	0.00%
2020/10/26	0	0.00	2	15.00	15.00	-2	7,745	-0.03%
2020/10/23	5	14.75	0	0.00	14.80	5	7,649	0.07%
2020/10/22	5	14.80	1	14.90	14.75	4	7,754	0.05%
2020/10/21	10	14.95	10	14.75	14.85	0	7,710	0.00%
2020/10/20	2	14.88	22	15.00	14.90	-20	7,685	-0.26%
2020/10/19	10	14.95	4	14.95	14.85	6	7,633	0.08%
2020/10/16	0	0.00	7	14.65	14.30	-7	7,607	-0.09%
2020/10/15	20	14.68	0	0.00	14.65	20	7,670	0.26%
2020/10/14	0	0.00	2	14.60	14.55	-2	7,604	-0.03%
2020/10/13	7	14.53	0	0.00	14.40	7	7,542	0.09%
2020/10/12	0	0.00	0.2	14.30	14.30	-0.2	7,481	0.00%
2020/10/08	10	14.15	6	14.59	14.50	4	7,420	0.05%
2020/10/05	0.2	13.50	28	13.55	13.45	-27.8	7,184	-0.39%
2020/09/30	28	13.45	0	0.00	13.50	28	7,240	0.39%
2020/09/29	2	13.55	2	13.60	13.40	0	7,339	0.00%
2020/09/28	0	0.00	10	13.35	13.55	-10	7,387	-0.14%
2020/09/25	2	13.95	15	13.39	13.45	-13	7,431	-0.17%
2020/09/24	2	14.03	32	14.06	13.85	-30	7,279	-0.41%
2020/09/23	61	15.04	4.2	14.81	14.45	56.8	7,098	0.80%
2020/09/22	11	14.70	10	14.90	14.85	1	6,737	0.01%
2020/09/21	16	15.05	34	14.53	14.50	-18	6,512	-0.28%
2020/09/18	53	14.57	7	14.70	14.80	46	6,267	0.73%
2020/09/17	0.2	14.25	5	14.15	14.25	-4.8	6,221	-0.08%
2020/09/16	0	0.00	54	14.29	14.10	-54	6,800	-0.79%
2020/09/15	5	13.92	106	14.23	14.30	-101	6,620	-1.53%	大賣/鉅額交易
2020/09/11	10	13.70	1	13.65	13.35	9	6,260	0.14%
2020/09/09	4	13.60	2	13.65	13.80	2	6,106	0.03%
2020/09/08	1	13.30	23	13.25	13.25	-22	5,988	-0.37%
2020/09/02	43	12.96	0	0.00	12.85	43	5,662	0.76%
2020/09/01	15	12.95	0.3	13.10	13.15	14.7	5,580	0.26%
2020/08/27	3	12.45	0	0.00	12.40	3	5,582	0.05%
2020/08/25	0	0.00	3	12.35	12.30	-3	5,921	-0.05%
2020/08/24	3	12.20	0	0.00	12.25	3	5,898	0.05%
2020/08/20	0.3	11.90	0	0.00	11.90	0.3	6,181	0.00%
2020/08/19	0	0.00	2	13.35	12.80	-2	6,033	-0.03%
2020/08/18	5	13.30	4	13.25	13.30	1	5,918	0.02%
2020/08/17	33	13.18	0	0.00	13.30	33	5,829	0.57%
2020/08/14	35	12.85	0	0.00	12.85	35	5,617	0.62%
2020/08/11	26	12.93	10	12.75	12.50	16	5,960	0.27%
2020/08/10	5	12.60	0	0.00	12.80	5	5,888	0.08%
2020/08/04	0	0.00	5	12.30	12.40	-5	5,783	-0.09%
2020/08/03	0	0.00	5	12.30	12.25	-5	5,776	-0.09%
2020/07/31	0	0.00	3	12.57	12.30	-3	5,777	-0.05%
2020/07/28	1	12.95	0	0.00	12.00	1	5,652	0.02%
2020/07/27	0	0.00	3	12.40	12.10	-3	5,499	-0.05%
2020/07/23	0	0.00	1	12.65	12.60	-1	5,524	-0.02%
2020/07/22	2	12.73	2	12.63	12.70	0	5,481	0.00%
2020/07/21	1	12.40	0	0.00	12.35	1	5,320	0.02%
2020/07/15	3	12.10	4	12.20	11.95	-1	5,155	-0.02%
2020/07/10	1	12.25	0	0.00	12.30	1	5,133	0.02%
2020/07/09	0	0.00	19	12.77	12.80	-19	5,143	-0.37%
2020/07/08	2	12.85	0	0.00	12.75	2	5,060	0.04%
2020/07/06	27	12.71	3	12.65	12.75	24	4,853	0.49%
2020/07/01	3	12.62	7	12.54	12.45	-4	4,675	-0.09%
2020/06/29	0	0.00	2	12.25	12.25	-2	4,544	-0.04%
2020/06/24	0	0.00	4	12.36	12.45	-4	4,384	-0.09%
2020/06/23	5	12.73	5	12.62	12.85	0	4,210	0.00%
2020/06/19	5	12.00	5	11.95	11.95	0	3,526	0.00%
2020/06/08	3	11.90	2	11.75	11.75	1	3,432	0.03%
2020/06/05	2	12.00	0	0.00	11.90	2	3,389	0.06%
2020/06/02	0	0.00	5	11.77	11.70	-5	3,192	-0.16%
2020/06/01	13	11.98	0	0.00	12.05	13	3,124	0.42%
2020/05/27	1	11.05	3	11.20	11.45	-2	2,624	-0.08%
2020/05/25	0	0.00	2	10.60	10.55	-2	2,457	-0.08%
2020/05/20	3	11.25	11	11.01	10.95	-8	2,382	-0.34%
2020/05/19	31	10.74	12	10.93	11.15	19	2,225	0.85%
2020/05/14	2	10.40	2	10.55	10.50	0	1,853	0.00%
2020/04/30	3	10.55	0	0.00	10.60	3	1,724	0.17%
2020/04/27	0	0.00	0.3	10.30	10.25	-0.3	1,800	-0.02%
2020/04/23	1	10.15	0.7	10.20	10.20	0.3	1,793	0.02%
2020/04/20	0	0.00	0.3	10.15	10.05	-0.3	1,846	-0.02%
2020/04/14	2	10.10	2	10.20	10.15	0	1,821	0.00%
2020/04/09	2	9.47	5	9.62	9.61	-3	1,926	-0.16%
2020/04/08	3	9.46	0	0.00	9.60	3	2,003	0.15%
2020/04/06	0	0.00	2	9.10	9.15	-2	2,079	-0.10%
2020/04/01	0	0.00	1	8.82	8.84	-1	2,218	-0.05%
2020/03/31	0.3	8.89	5	8.75	8.61	-4.7	2,235	-0.21%
2020/03/30	0	0.00	2	8.48	8.60	-2	2,234	-0.09%
2020/03/25	0	0.00	3	8.56	8.53	-3	2,226	-0.13%
2020/03/24	0.4	8.20	5	7.95	8.03	-4.6	2,213	-0.21%
2020/03/23	0.3	7.73	0	0.00	7.68	0.3	2,207	0.01%
2020/03/20	1	7.89	0	0.00	7.99	1	2,222	0.04%
2020/03/10	1	10.45	0	0.00	10.65	1	2,093	0.05%
2020/03/04	0	0.00	0.3	11.25	11.20	-0.3	2,043	-0.01%
2020/02/27	1	11.05	10	11.15	11.00	-9	2,024	-0.44%
2020/02/13	12.1	12.02	0	0.00	11.90	12.1	2,001	0.60%
2020/02/11	2	11.85	0	0.00	11.85	2	2,022	0.10%
2020/02/10	2	11.80	0	0.00	11.80	2	2,039	0.10%
2020/02/06	1	12.10	0	0.00	12.20	1	2,071	0.05%
2020/02/03	1	11.75	3	12.00	12.25	-2	2,085	-0.10%
2020/01/31	1	12.35	0	0.00	12.10	1	1,984	0.05%
2020/01/30	8	12.36	1	12.35	12.10	7	2,029	0.34%
2020/01/20	8	13.36	0	0.00	13.40	8	1,977	0.40%
2020/01/17	2	13.20	0	0.00	13.40	2	1,972	0.10%
2020/01/16	1	13.25	0	0.00	13.20	1	1,994	0.05%
2020/01/13	0	0.00	3	13.20	13.35	-3	2,261	-0.13%
2020/01/10	0	0.00	1	12.85	12.85	-1	2,268	-0.04%
2020/01/08	0	0.00	3	13.00	12.85	-3	2,309	-0.13%
2020/01/07	0	0.00	7	13.10	13.10	-7	2,392	-0.29%
2020/01/06	0.4	13.20	1	13.20	13.30	-0.7	2,389	-0.03%
2020/01/03	2	13.40	0	0.00	13.35	2	2,260	0.09%
2019/12/31	3	13.67	10	13.65	13.55	-7	2,179	-0.32%
2019/12/30	5	13.87	2	13.90	13.85	3	2,216	0.14%
2019/12/27	2.2	13.51	0	0.00	13.70	2.2	2,159	0.10%
2019/12/18	0.2	13.20	0	0.00	13.20	0.2	2,649	0.01%
2019/12/17	5	13.30	4	13.30	13.20	1	2,672	0.04%
2019/12/13	7	13.21	0	0.00	13.00	7	2,679	0.26%
2019/12/12	2	13.20	0	0.00	13.20	2	2,756	0.07%
2019/12/10	0	0.00	10	13.25	13.25	-10	2,797	-0.36%
2019/12/09	10	13.50	0	0.00	13.40	10	2,854	0.35%
2019/12/05	0.2	13.10	0	0.00	13.10	0.2	2,825	0.01%
2019/11/20	2	13.10	0	0.00	13.15	2	3,473	0.06%
2019/11/15	1	12.90	0	0.00	12.90	1	3,548	0.03%
2019/11/13	4	13.10	0	0.00	13.00	4	3,597	0.11%
2019/11/12	0	0.00	0.3	13.10	13.10	-0.3	3,613	-0.01%
2019/11/11	2	13.25	0	0.00	13.00	2	3,699	0.05%
2019/11/08	2	13.45	4	13.50	13.40	-2	3,687	-0.05%
2019/11/07	0	0.00	1	13.50	13.35	-1	3,680	-0.03%
2019/11/06	2	13.70	0	0.00	13.60	2	3,656	0.05%
2019/11/01	3	13.80	0	0.00	13.90	3	3,662	0.08%
2019/10/29	2	13.95	0	0.00	13.95	2	3,808	0.05%
2019/10/24	0	0.00	10	14.40	14.40	-10	3,826	-0.26%
2019/10/23	2	14.28	2	14.40	14.35	0	3,962	0.00%
2019/10/21	0	0.00	2	14.20	14.50	-2	3,834	-0.05%
2019/10/16	0	0.00	6	13.95	13.90	-6	3,700	-0.16%
2019/10/15	0.3	14.15	0	0.00	14.20	0.3	3,667	0.01%
2019/10/09	6	13.77	0	0.00	13.70	6	3,634	0.17%
2019/10/08	0	0.00	1	13.85	13.80	-1	3,665	-0.03%
2019/10/03	0	0.00	20	13.85	13.95	-20	3,592	-0.56%
2019/10/02	0	0.00	100	13.95	13.95	-100	3,573	-2.80%
2019/09/27	1	14.10	0	0.00	14.15	1	3,532	0.03%
2019/09/26	0	0.00	14	14.26	14.25	-14	3,413	-0.41%
2019/09/24	4	14.03	0	0.00	13.90	4	3,314	0.12%
2019/09/23	15.3	13.91	11	14.09	14.25	4.3	3,124	0.14%
2019/09/19	2	13.30	10	13.30	13.25	-8	2,952	-0.27%
2019/09/17	2	13.45	0	0.00	13.45	2	2,919	0.07%
2019/09/16	12	13.44	0	0.00	13.40	12	2,827	0.42%
2019/09/11	0	0.00	2	13.65	13.30	-2	2,831	-0.07%
2019/09/10	0	0.00	31	13.65	13.65	-31	2,766	-1.12%
2019/09/09	1	14.05	0	0.00	14.00	1	2,734	0.04%
2019/09/05	2	14.25	0	0.00	14.35	2	2,688	0.07%
2019/09/04	10	14.10	12	14.50	14.55	-2	2,599	-0.08%
2019/09/02	0	0.00	3	13.85	13.85	-3	2,456	-0.12%
2019/08/26	16	13.96	0	0.00	13.85	16	2,119	0.75%
2019/08/21	10	13.85	0	0.00	14.00	10	2,022	0.49%
2019/08/20	34	14.04	5	14.15	13.85	29	1,998	1.45%
2019/08/15	133	13.07	1	12.90	13.20	132	1,949	6.77%	大買/鉅額交易
2019/08/14	1	13.30	133	13.32	13.20	-132	1,928	-6.85%	大賣/鉅額交易
2019/08/08	0	0.00	0.1	13.05	13.05	-0.1	1,833	-0.01%
2019/08/05	100	13.75	1	13.60	13.30	99	1,813	5.46%
2019/08/02	80	13.67	160	13.89	14.00	-80	1,771	-4.51%	大賣/
2019/08/01	20	13.78	0	0.00	13.80	20	1,688	1.18%
2019/07/31	5	13.90	40	13.93	13.90	-35	1,667	-2.10%
2019/07/29	102	13.85	100	13.85	13.85	2	1,560	0.13%	大買/
2019/07/26	120	13.81	0	0.00	13.85	120	1,531	7.83%	大買/鉅額交易
2019/07/25	0	0.00	126	13.80	13.80	-126	1,493	-8.44%	大賣/鉅額交易
2019/07/24	2	13.45	2	13.35	13.40	0	1,320	0.00%
2019/07/22	0	0.00	15	12.92	12.90	-15	1,255	-1.19%
2019/07/18	0	0.00	1	12.75	12.70	-1	1,228	-0.08%
2019/07/17	10	12.75	0	0.00	12.75	10	1,234	0.81%
2019/07/16	5	12.80	0	0.00	12.75	5	1,232	0.41%
2019/07/15	60	12.85	61	13.02	12.85	-1	1,227	-0.08%
2019/07/10	1	13.00	0	0.00	13.00	1	1,178	0.08%
2019/07/09	0	0.00	2	12.95	12.90	-2	1,259	-0.16%
2019/07/03	1	12.80	0	0.00	12.70	1	1,363	0.07%
2019/07/01	2	12.70	1	12.75	12.75	1	1,371	0.07%
2019/06/27	0	0.00	1	12.30	12.30	-1	1,436	-0.07%
2019/06/25	1	12.10	0	0.00	12.10	1	1,439	0.07%
2019/06/19	2	12.13	0	0.00	12.00	2	1,519	0.13%
2019/06/18	0	0.00	10	11.95	11.95	-10	1,479	-0.68%
2019/06/12	1	12.05	0	0.00	12.05	1	2,038	0.05%
2019/06/11	10	12.00	0	0.00	12.00	10	2,148	0.47%
2019/06/04	0	0.00	25	12.01	11.95	-25	2,233	-1.12%
2019/05/31	0	0.00	1	12.10	12.25	-1	2,249	-0.04%
2019/05/27	0	0.00	1	12.00	11.90	-1	2,279	-0.04%
2019/05/24	1	12.05	1	12.20	12.00	0	2,309	0.00%
2019/05/13	1	11.40	10	11.53	11.40	-9	2,877	-0.31%
2019/05/09	1	11.90	0	0.00	11.85	1	2,903	0.03%
2019/05/08	1	12.20	0	0.00	12.20	1	2,885	0.03%
2019/05/07	1	12.40	0	0.00	12.35	1	2,888	0.03%
2019/04/26	1	13.10	0	0.00	13.10	1	2,989	0.03%
2019/04/17	4	13.60	0	0.00	13.55	4	3,021	0.13%
2019/04/12	0	0.00	1	13.45	13.45	-1	2,889	-0.03%
2019/04/11	0	0.00	6	13.45	13.50	-6	2,840	-0.21%
2019/04/09	2	13.70	0	0.00	13.65	2	2,769	0.07%
2019/04/08	4	13.65	0	0.00	13.60	4	2,758	0.15%
2019/04/03	0	0.00	1	13.60	13.65	-1	2,711	-0.04%
2019/04/02	2	13.70	4	13.70	13.70	-2	2,690	-0.07%
2019/04/01	0	0.00	1	13.40	13.50	-1	2,620	-0.04%
2019/03/26	0	0.00	5	13.40	13.35	-5	2,552	-0.20%
2019/03/25	12	13.23	0	0.00	13.20	12	2,542	0.47%
2019/03/22	3	13.55	0	0.00	13.55	3	2,532	0.12%
2019/03/21	9	13.80	6	13.75	13.75	3	2,505	0.12%
2019/03/20	6	13.80	29	13.83	14.00	-23	2,476	-0.93%
2019/03/19	107	13.59	25	13.70	13.70	82	2,393	3.43%	大買/
2019/03/18	21	13.78	129	13.75	13.90	-108	2,332	-4.63%	大賣/鉅額交易
2019/03/15	2	13.20	11	13.48	13.40	-9	2,043	-0.44%
2019/03/14	36	13.28	102	13.30	13.00	-66	1,940	-3.40%	大賣/
2019/03/13	102	13.01	4	12.80	13.25	98	1,902	5.15%	大買/
2019/03/12	0	0.00	3	12.60	12.60	-3	1,878	-0.16%
2019/03/11	4	12.46	0	0.00	12.45	4	1,876	0.21%
2019/02/25	0	0.00	1	12.95	12.95	-1	1,970	-0.05%
2019/02/22	0	0.00	1	12.95	12.95	-1	1,970	-0.05%
2019/02/21	0	0.00	1	13.00	12.90	-1	1,982	-0.05%
2019/02/20	5	13.28	4	13.15	13.30	1	1,952	0.05%
2019/02/19	2	12.80	0	0.00	13.15	2	1,808	0.11%
2019/02/18	2	13.00	1	12.85	12.95	1	1,770	0.06%
2019/02/15	1	12.90	43	12.90	12.70	-42	1,686	-2.49%
2019/02/14	40	12.60	1	12.35	12.60	39	1,481	2.63%
2019/02/13	1	12.20	3	12.12	12.10	-2	1,419	-0.14%
2019/02/11	2	12.05	0	0.00	12.05	2	1,370	0.15%
2019/01/25	20	11.76	0	0.00	11.70	20	1,332	1.50%
2019/01/22	0	0.00	0.3	11.75	11.80	-0.3	1,356	-0.02%
2019/01/21	0	0.00	4	11.80	11.75	-4	1,362	-0.29%
2019/01/18	0	0.00	10	11.83	11.75	-10	1,382	-0.72%
2019/01/14	3	11.60	5	10.95	11.60	-2	1,331	-0.15%
2019/01/11	5.3	11.19	1	11.20	11.10	4.3	1,314	0.33%
2019/01/08	0.4	11.00	0	0.00	11.05	0.4	1,307	0.03%
2019/01/07	0.3	10.95	0	0.00	11.00	0.3	1,327	0.02%
2018/12/22	5	11.30	0	0.00	11.20	5	1,451	0.34%
2018/12/21	0	0.00	1	11.35	11.35	-1	1,469	-0.07%
2018/12/19	0.3	11.55	0	0.00	11.45	0.3	1,457	0.02%
2018/12/18	1	11.60	0	0.00	11.50	1	1,457	0.07%
2018/12/06	7	12.05	80	12.24	11.80	-73	1,466	-4.98%
2018/12/05	81	12.50	1	12.50	12.65	80	1,409	5.68%
2018/12/04	0	0.00	3	12.25	12.25	-3	1,414	-0.21%
2018/12/03	0	0.00	1	12.30	12.25	-1	1,439	-0.07%
2018/11/29	1	11.80	0	0.00	11.70	1	1,378	0.07%
2018/11/28	60	11.70	0.3	11.70	11.70	59.8	1,367	4.37%
2018/11/27	45	11.73	103	11.77	11.75	-58	1,367	-4.24%	大賣/
2018/11/22	1	11.05	0.3	11.10	11.05	0.8	1,298	0.06%
2018/11/16	0	0.00	1	11.00	10.95	-1	1,208	-0.08%
2018/11/13	2	10.50	0	0.00	10.50	2	1,206	0.17%
2018/11/07	0.3	10.60	0	0.00	10.60	0.3	1,327	0.02%
2018/10/26	0.3	9.95	0	0.00	9.85	0.3	1,668	0.01%
2018/10/25	0	0.00	2	10.43	10.20	-2	1,646	-0.12%
2018/10/23	4	10.99	2	11.10	11.00	2	1,611	0.12%
2018/10/15	0	0.00	13	10.66	10.65	-13	1,545	-0.84%
2018/10/12	0.4	10.85	10	10.35	10.75	-9.6	1,567	-0.61%
2018/10/11	2.3	11.14	100	11.07	11.05	-97.7	1,569	-6.23%
2018/10/09	0	0.00	3	12.35	12.25	-3	1,609	-0.19%
2018/10/08	2.3	12.41	2	12.33	12.35	0.3	1,626	0.02%
2018/10/05	6	12.54	0	0.00	12.30	6	1,646	0.36%
2018/10/01	0	0.00	0.3	13.20	13.30	-0.3	1,733	-0.01%
2018/09/21	0	0.00	2.4	13.14	13.20	-2.4	1,863	-0.13%
2018/09/20	0	13.05	0	0.00	12.90	0	1,881	0.00%
2018/09/13	2	12.55	0	0.00	12.45	2	2,416	0.08%
2018/09/11	2.3	12.45	0	0.00	12.45	2.3	2,653	0.08%
2018/09/10	2	12.70	2	12.65	12.00	0	2,869	0.00%
2018/09/07	2	12.85	0	0.00	12.85	2	2,941	0.07%
2018/09/06	7	13.56	0	0.00	13.50	7	2,971	0.24%
2018/08/28	3	13.85	1	13.90	13.75	2	3,540	0.06%
2018/08/16	1	13.55	0	0.00	13.65	1	4,054	0.02%
2018/08/15	3	14.02	0	0.00	13.95	3	4,070	0.07%
2018/08/14	1	14.35	0	0.00	14.30	1	4,042	0.02%
2018/08/13	1	14.95	0	0.00	14.70	1	4,017	0.02%
2018/08/10	0	0.00	2	15.55	15.30	-2	3,988	-0.05%
2018/08/09	12	16.03	60	16.02	15.75	-48	3,956	-1.21%
2018/08/08	61	15.70	0	0.00	15.70	61	3,824	1.59%
2018/08/06	0	0.00	5	15.10	15.10	-5	3,711	-0.13%
2018/07/31	0	0.00	3	14.95	14.80	-3	3,790	-0.08%
2018/07/25	0	0.00	2	14.90	14.85	-2	3,844	-0.05%
2018/07/24	0	0.00	2	14.90	14.90	-2	3,851	-0.05%
2018/07/16	1	15.00	3	15.00	15.00	-2	3,782	-0.05%
2018/07/13	5	14.85	0	0.00	14.85	5	3,837	0.13%
2018/07/12	20	14.40	0	0.00	14.65	20	3,820	0.52%
2018/07/11	0	0.00	3	15.35	15.10	-3	3,814	-0.08%
2018/07/10	0	0.00	37	15.14	15.00	-37	3,780	-0.98%
2018/07/06	0	0.00	3	14.70	15.10	-3	3,775	-0.08%
2018/07/05	2	15.20	0	0.00	15.10	2	3,732	0.05%
2018/07/04	1	15.45	0	0.00	15.45	1	3,736	0.03%
2018/07/03	6	15.45	0	0.00	15.35	6	3,736	0.16%
2018/06/28	11	16.05	0	0.00	15.75	11	3,750	0.29%
2018/06/27	3	16.35	3	16.50	16.20	0	3,731	0.00%
2018/06/26	1	16.15	0	0.00	16.35	1	3,543	0.03%
2018/06/25	14	16.43	0	0.00	16.25	14	3,501	0.40%
2018/06/22	1	16.70	3	16.90	16.50	-2	3,494	-0.06%
2018/06/21	0	0.00	14	16.68	16.70	-14	3,302	-0.42%
2018/06/20	1	16.25	10	15.85	16.25	-9	3,196	-0.28%
2018/06/19	90	16.44	163	16.81	16.20	-73	3,176	-2.30%	大賣/
2018/06/15	70	16.59	0	0.00	16.65	70	3,056	2.29%
2018/06/13	0	0.00	2	16.30	16.30	-2	3,055	-0.07%
2018/06/12	0	0.00	1	16.55	16.35	-1	3,137	-0.03%
2018/06/11	1	16.10	0	0.00	16.20	1	3,168	0.03%
2018/06/07	6	16.48	1	16.55	16.40	5	3,226	0.15%
2018/06/06	1	16.30	2	16.05	16.35	-1	2,979	-0.03%
2018/06/05	10	15.85	10	15.55	15.55	0	2,900	0.00%
2018/06/04	0	0.00	2	15.60	15.55	-2	3,001	-0.07%
2018/06/01	0	0.00	15	15.40	15.45	-15	3,066	-0.49%
2018/05/28	12	15.60	0	0.00	15.50	12	2,909	0.41%
2018/05/25	5	15.05	5.4	15.20	15.20	-0.4	2,832	-0.01%
2018/05/24	5	15.04	5	15.10	15.10	0	2,850	0.00%
2018/05/17	0	0.00	1	14.60	14.40	-1	3,014	-0.03%
2018/05/15	0	0.00	1	14.50	14.45	-1	3,100	-0.03%
2018/05/14	4	14.45	0	0.00	14.50	4	3,279	0.12%
2018/05/11	1	14.65	0	0.00	14.45	1	3,386	0.03%
2018/05/10	2	14.65	5	14.65	14.65	-3	3,504	-0.09%
2018/04/30	3	14.33	0	0.00	14.50	3	5,666	0.05%
2018/04/27	0	0.00	2	14.20	14.15	-2	5,698	-0.04%
2018/04/26	0	0.00	3	14.20	14.05	-3	5,839	-0.05%
2018/04/24	2	14.75	1	14.60	14.70	1	5,961	0.02%
2018/04/20	4	15.40	0	0.00	15.35	4	6,038	0.07%
2018/04/10	0	0.00	2	15.55	15.45	-2	6,174	-0.03%
2018/04/03	0	0.00	3	15.70	15.70	-3	6,353	-0.05%
2018/04/02	0	0.00	2	16.15	15.95	-2	6,350	-0.03%
2018/03/29	0	0.00	3	15.95	15.90	-3	6,350	-0.05%
2018/03/26	0	0.00	30	15.60	15.90	-30	6,509	-0.46%
2018/03/23	6	15.73	17	15.69	15.65	-11	6,531	-0.17%
2018/03/22	14	16.40	0	0.00	16.05	14	6,553	0.21%
2018/03/19	22	16.45	0	0.00	16.45	22	6,457	0.34%
2018/03/16	3	16.40	0	0.00	16.70	3	6,358	0.05%
2018/03/15	4	16.60	5	16.60	16.45	-1	6,261	-0.02%
2018/03/14	8	16.20	5	16.20	16.20	3	6,220	0.05%
2018/03/13	20	16.46	9	16.25	16.30	11	6,256	0.18%
2018/03/12	0	0.00	5	16.30	16.30	-5	6,197	-0.08%
2018/03/09	2	16.40	4	16.40	16.30	-2	6,248	-0.03%
2018/03/08	1	16.70	9	16.75	16.55	-8	6,314	-0.13%
2018/03/07	10	16.11	12	16.25	16.30	-2	6,219	-0.03%
2018/03/05	8	16.01	11	16.28	15.90	-3	6,277	-0.05%
2018/03/02	5	15.73	12	15.99	16.05	-7	6,227	-0.11%
2018/03/01	14	15.89	0	0.00	15.90	14	6,258	0.22%
2018/02/26	3	16.45	0	0.00	16.10	3	6,485	0.05%
2018/02/23	16	16.44	10	16.45	16.40	6	6,473	0.09%
2018/02/21	0	0.00	4	15.61	15.75	-4	6,423	-0.06%
2018/02/12	13	15.33	0	0.00	15.20	13	6,439	0.20%
2018/02/08	5	15.95	0	0.00	15.75	5	6,456	0.08%
2018/02/07	5	16.25	0	0.00	16.05	5	6,435	0.08%
2018/02/06	4	16.01	0	0.00	15.70	4	6,511	0.06%
2018/02/05	2	17.10	0	0.00	17.30	2	6,477	0.03%
2018/02/02	0	0.00	1	18.20	18.00	-1	6,492	-0.02%
2018/02/01	0	0.00	10	17.90	17.85	-10	7,139	-0.14%
2018/01/31	0	0.00	9	18.39	18.25	-9	7,161	-0.13%
2018/01/30	15	18.89	48	18.56	18.45	-33	7,301	-0.45%
2018/01/29	1	18.65	4	18.25	18.10	-3	6,903	-0.04%
2018/01/26	228	18.64	24	18.42	18.40	204	6,818	2.99%	大買/鉅額交易
2018/01/25	128	17.60	136	17.79	18.00	-8	6,221	-0.13%	大買/大賣/
2018/01/24	28	17.19	30	17.25	17.30	-2	5,782	-0.03%
2018/01/22	40	17.16	57	17.24	16.90	-17	5,859	-0.29%
2018/01/19	10	16.93	21	16.38	16.95	-11	6,149	-0.18%
2018/01/18	20	16.70	0	0.00	16.60	20	6,113	0.33%
2018/01/16	5	16.79	2.1	16.85	16.85	2.9	6,922	0.04%
2018/01/15	10	16.60	10	16.50	16.45	0	7,526	0.00%
2018/01/12	1	16.35	0	0.00	16.35	1	7,554	0.01%
2018/01/11	1	16.15	2	16.15	16.15	-1	7,633	-0.01%
2018/01/10	1	16.35	0	0.00	16.30	1	7,688	0.01%
2018/01/09	2	16.55	3	16.65	16.65	-1	7,781	-0.01%
2018/01/05	4	17.05	0	0.00	16.95	4	8,262	0.05%
2018/01/04	3	16.95	4	16.95	17.10	-1	8,434	-0.01%
2018/01/03	1	17.10	4	17.16	16.85	-3	8,432	-0.04%
2018/01/02	2	16.80	3	16.90	17.00	-1	8,363	-0.01%