凌陽 (2401)-元大-楊梅券商分點個股進出

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
28.45
漲跌
▲0.25
漲幅
+0.89%
成交量
1,473張
產業
上市半導體類股
998人加入追蹤

立即追蹤
本地時間:13:30

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－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	20	28.43	2	28.50	28.45	18	2,229	0.81%
2024/11/20	10	28.15	0	0.00	28.20	10	2,279	0.44%
2024/11/19	6	28.03	1	28.05	28.20	5	2,337	0.21%
2024/11/18	1	27.85	0	0.00	27.95	1	2,555	0.04%
2024/11/14	11	27.96	0	0.00	27.85	11	2,641	0.42%
2024/11/13	5	28.60	0	0.00	28.60	5	2,682	0.19%
2024/11/12	30	28.55	0	0.00	28.60	30	2,871	1.04%
2024/11/11	0	0.00	10	29.65	29.70	-10	2,846	-0.35%
2024/11/08	0.1	30.50	1	30.05	30.10	-0.9	2,860	-0.03%
2024/11/07	0	0.00	1	30.60	30.80	-1	2,959	-0.03%
2024/11/06	1	29.55	6	29.97	30.00	-5	2,954	-0.17%
2024/11/01	0	0.00	7	29.34	29.75	-7	3,157	-0.22%
2024/10/30	0	0.00	5	29.75	29.45	-5	3,185	-0.16%
2024/10/29	1	30.10	0	0.00	29.75	1	3,202	0.03%
2024/10/28	5	30.80	0	0.00	30.65	5	3,213	0.16%
2024/10/25	1	31.00	1	31.40	31.00	0	3,238	0.00%
2024/10/24	4	30.88	1	31.35	30.85	3	3,256	0.09%
2024/10/22	2	31.10	1	31.15	31.20	1	3,302	0.03%
2024/10/18	1	30.00	0	0.00	30.00	1	3,463	0.03%
2024/10/17	5	30.50	1	30.75	30.50	4	3,566	0.11%
2024/10/16	0	0.00	1	30.35	30.35	-1	3,699	-0.03%
2024/10/15	0	0.00	1	30.50	30.35	-1	3,847	-0.03%
2024/10/09	1	30.20	1	31.10	30.20	0	4,545	0.00%
2024/10/08	0	0.00	1	30.80	30.85	-1	4,619	-0.02%
2024/10/07	0	0.00	2	31.33	31.35	-2	4,772	-0.04%
2024/10/04	0	0.00	2	31.18	31.20	-2	5,086	-0.04%
2024/10/01	5	31.51	2	31.55	31.45	3	5,674	0.05%
2024/09/30	1	31.65	6	31.76	31.65	-5	5,783	-0.09%
2024/09/27	7	32.26	6	31.78	31.90	1	5,894	0.02%
2024/09/26	3	32.23	10	31.96	31.75	-7	5,901	-0.12%
2024/09/25	106	31.11	0	31.35	31.00	106	5,830	1.82%	大買/鉅額交易
2024/09/24	0	0.00	2	29.65	30.65	-2	5,819	-0.03%
2024/09/23	0.1	30.10	0	0.00	29.80	0.1	5,889	0.00%
2024/09/12	0	0.00	1	29.10	29.20	-1	7,209	-0.01%
2024/09/11	1	28.40	0	0.00	28.35	1	7,258	0.01%
2024/09/06	2	28.93	0	0.00	28.90	2	7,561	0.03%
2024/09/05	0	0.00	2	29.15	28.95	-2	7,730	-0.03%
2024/09/04	3	28.75	0	0.00	28.60	3	7,779	0.04%
2024/09/03	0	0.00	1	30.70	30.60	-1	7,798	-0.01%
2024/08/30	1	31.35	0	0.00	31.40	1	8,090	0.01%
2024/08/29	0	0.00	1	31.25	31.45	-1	8,263	-0.01%
2024/08/28	0	0.00	1	31.60	31.55	-1	8,593	-0.01%
2024/08/27	1	31.85	1	32.15	31.85	0	8,905	0.00%
2024/08/26	2	32.38	5	32.12	32.00	-3	9,347	-0.03%
2024/08/23	52	32.08	85	32.30	32.45	-33	10,988	-0.30%
2024/08/22	95	32.79	94	33.00	32.60	1	12,205	0.01%
2024/08/21	40	33.05	38	32.48	32.45	2	12,669	0.02%
2024/08/20	46	33.34	9	32.92	32.90	37	12,661	0.29%
2024/08/19	0	0.00	2	31.18	31.40	-2	12,585	-0.02%
2024/08/16	2	31.00	0	0.00	30.75	2	12,596	0.02%
2024/08/15	0	0.00	2	30.23	31.05	-2	12,585	-0.02%
2024/08/14	1	30.25	0	0.00	30.00	1	12,662	0.01%
2024/08/13	0	0.00	1	31.10	31.40	-1	12,513	-0.01%
2024/08/09	0	0.00	1	31.10	30.40	-1	12,638	-0.01%
2024/08/08	1	29.60	0	0.00	29.75	1	12,767	0.01%
2024/08/07	2	30.30	0	0.00	30.25	2	12,767	0.02%
2024/08/06	4	29.00	1	26.40	28.25	3	12,770	0.02%
2024/08/05	5	29.25	6	29.23	29.15	-1	12,716	-0.01%
2024/07/31	0.1	32.75	0	0.00	32.50	0.1	12,747	0.00%
2024/07/30	5	32.25	3	31.78	32.75	2	12,812	0.02%
2024/07/26	0	0.00	5	32.30	32.65	-5	13,393	-0.04%
2024/07/23	1	33.65	1	33.35	33.25	0	13,403	0.00%
2024/07/22	2.1	33.19	4	33.01	33.10	-1.9	13,391	-0.01%
2024/07/19	5	34.76	5	35.00	34.40	0	13,281	0.00%
2024/07/18	1	36.00	4.5	35.66	35.85	-3.5	13,208	-0.03%
2024/07/16	15	37.65	0	0.00	37.60	15	13,019	0.12%
2024/07/15	25	38.26	9	37.09	37.00	16	13,022	0.12%
2024/07/12	2	37.73	8	37.24	37.25	-6	12,900	-0.05%
2024/07/11	15	38.48	22.2	38.33	37.65	-7.2	13,155	-0.05%
2024/07/10	1	37.25	34	37.57	37.15	-33	13,191	-0.25%
2024/07/09	12	37.16	13	37.36	37.70	-1	13,187	-0.01%
2024/07/08	23.5	38.01	10	37.79	37.70	13.5	13,072	0.10%
2024/07/05	6.7	37.59	36	37.68	38.35	-29.3	12,779	-0.23%
2024/07/04	12	36.84	1	36.40	36.30	11	12,202	0.09%
2024/07/03	3	36.47	4	36.68	36.70	-1	12,090	-0.01%
2024/07/02	1	35.55	23	35.74	35.75	-22	11,975	-0.18%
2024/07/01	11	35.80	2	35.40	35.40	9	11,916	0.08%
2024/06/28	21	37.06	8	36.40	36.20	13	11,858	0.11%
2024/06/27	6	36.47	8	36.11	35.90	-2	11,760	-0.02%
2024/06/26	28	37.46	16	37.28	36.90	12	11,656	0.10%
2024/06/25	15	36.98	29	37.54	37.35	-14	11,411	-0.12%
2024/06/24	20	36.65	7	36.75	36.55	13	11,096	0.12%
2024/06/21	46	37.02	56	36.84	36.40	-10	10,944	-0.09%
2024/06/20	21	36.29	25	36.25	36.20	-4	10,688	-0.04%
2024/06/19	22	35.32	24	34.83	34.75	-2	10,553	-0.02%
2024/06/18	4	35.43	2	35.45	35.25	2	10,514	0.02%
2024/06/17	21	36.01	13	35.98	35.60	8	10,483	0.08%
2024/06/14	12	35.80	13	35.68	35.70	-1	10,383	-0.01%
2024/06/13	14	35.61	8	35.50	35.50	6	10,346	0.06%
2024/06/12	0	0.00	6	34.97	35.60	-6	10,247	-0.06%
2024/06/11	4	34.43	81	34.23	34.40	-77	10,134	-0.76%
2024/06/07	5	34.63	17	34.82	34.75	-12	10,105	-0.12%
2024/06/06	16	34.68	10	35.34	34.30	6	10,067	0.06%
2024/06/05	64	35.10	7	34.91	34.90	57	9,918	0.57%
2024/06/04	5	35.31	8.5	35.77	35.20	-3.5	9,799	-0.04%
2024/06/03	28	36.86	15.1	36.37	36.25	12.9	9,642	0.13%
2024/05/31	23	36.51	42	36.50	36.45	-19	9,328	-0.20%
2024/05/30	69	36.24	116	36.23	35.65	-47	9,023	-0.52%	大賣/
2024/05/29	115.5	38.21	52	38.36	36.85	63.5	8,603	0.74%	大買/
2024/05/28	117	34.34	104	34.86	36.45	13	6,959	0.19%	大買/大賣/
2024/05/27	10	32.86	20.1	33.28	33.15	-10.1	5,728	-0.18%
2024/05/24	0	0.00	12	30.65	31.30	-12	5,253	-0.23%
2024/05/23	11	31.37	7	31.45	30.65	4	5,233	0.08%
2024/05/22	0	0.00	2.1	31.15	31.15	-2.1	5,133	-0.04%
2024/05/21	0	0.00	4	30.64	30.80	-4	5,158	-0.08%
2024/05/20	2	30.78	9.5	30.98	30.90	-7.5	5,218	-0.14%
2024/05/17	3	30.35	1	30.10	30.10	2	5,196	0.04%
2024/05/16	0	0.00	3	30.22	30.20	-3	5,171	-0.06%
2024/05/15	2	30.08	7	30.12	29.95	-5	5,148	-0.10%
2024/05/14	7	30.45	3	30.40	30.25	4	5,068	0.08%
2024/05/13	2	28.40	0	0.00	28.65	2	4,874	0.04%
2024/05/10	2	28.15	4	28.06	28.10	-2	4,880	-0.04%
2024/05/09	0	0.00	2	28.15	28.10	-2	4,836	-0.04%
2024/05/08	0	0.00	2	28.50	28.55	-2	4,830	-0.04%
2024/05/07	0.1	28.60	1	28.60	28.70	-0.9	4,811	-0.02%
2024/05/06	0.1	28.90	0	0.00	28.95	0.1	4,744	0.00%
2024/05/03	4	28.99	2	29.20	28.75	2	4,735	0.04%
2024/05/02	7.4	29.08	1	30.15	28.60	6.4	4,680	0.14%
2024/04/30	4	30.39	35	30.10	31.05	-31	4,427	-0.70%
2024/04/29	1	27.80	9	28.12	28.60	-8	4,130	-0.19%
2024/04/25	1	27.90	0	0.00	27.80	1	4,213	0.02%
2024/04/24	4.1	28.31	1	28.30	28.30	3.1	4,282	0.07%
2024/04/23	1	27.55	1	27.70	27.45	0	4,394	0.00%
2024/04/22	4	27.13	12	27.40	26.75	-8	4,619	-0.17%
2024/04/19	26	27.76	7	27.53	27.60	19	4,610	0.41%
2024/04/18	13	29.38	11	29.03	29.35	2	4,521	0.04%
2024/04/17	64	29.80	48	29.65	28.90	16	4,380	0.37%
2024/04/16	42	29.04	46	28.40	29.30	-4	4,031	-0.10%
2024/04/15	1	27.95	0	0.00	27.80	1	3,762	0.03%
2024/04/12	0	0.00	5	28.34	28.30	-5	3,692	-0.14%
2024/04/11	41	28.39	1	28.00	28.00	40	3,659	1.09%
2024/04/10	4	28.33	0	0.00	28.30	4	3,656	0.11%
2024/04/09	0	27.90	0	27.95	27.90	0	3,676	0.00%
2024/04/02	17	27.99	10	27.95	28.00	7	3,719	0.19%
2024/04/01	4	28.44	2	28.45	28.40	2	3,742	0.05%
2024/03/29	2	28.10	2	28.10	28.10	0	3,800	0.00%
2024/03/28	1	28.00	0	0.00	27.95	1	3,811	0.03%
2024/03/27	2	28.28	0	0.00	28.25	2	3,820	0.05%
2024/03/26	1	28.40	3	28.92	28.30	-2	3,833	-0.05%
2024/03/25	7	28.84	0	0.00	29.15	7	3,806	0.18%
2024/03/22	1	28.60	0	0.00	28.80	1	3,777	0.03%
2024/03/21	1.1	28.88	0.2	28.80	28.90	0.9	3,835	0.02%
2024/03/20	3	28.70	0	0.00	28.50	3	4,000	0.08%
2024/03/19	1	28.70	0	0.00	28.75	1	4,104	0.02%
2024/03/18	4	28.81	4	28.73	28.95	0	4,133	0.00%
2024/03/15	3	28.90	0	0.00	28.80	3	4,224	0.07%
2024/03/14	3	29.33	1	29.65	29.30	2	4,331	0.05%
2024/03/13	6	30.63	4	30.55	30.20	2	4,480	0.04%
2024/03/12	2	31.00	10	31.00	31.15	-8	4,580	-0.17%
2024/03/11	0	0.00	1	31.50	31.30	-1	4,687	-0.02%
2024/03/08	0	31.70	1	31.55	31.20	-1	4,753	-0.02%
2024/03/07	3	31.77	0	0.00	31.50	3	4,828	0.06%
2024/03/06	0	0.00	1	32.30	32.00	-1	4,921	-0.02%
2024/03/05	0	0.00	2	32.23	32.45	-2	5,081	-0.04%
2024/03/04	5	32.65	0	0.00	32.65	5	5,571	0.09%
2024/03/01	1	33.15	0	0.00	32.60	1	5,889	0.02%
2024/02/27	5	32.57	0	0.00	32.95	5	6,287	0.08%
2024/02/26	7	33.06	1	33.50	33.50	6	6,529	0.09%
2024/02/23	6	33.63	0	0.00	33.15	6	6,921	0.09%
2024/02/21	11	33.47	2	33.90	33.30	9	7,988	0.11%
2024/02/20	20	33.63	20	33.76	33.40	0	8,652	0.00%
2024/02/19	0	0.00	2	32.78	32.75	-2	8,679	-0.02%
2024/02/16	5	32.55	3	32.20	32.80	2	8,759	0.02%
2024/02/05	4	31.05	0	0.00	30.95	4	8,754	0.05%
2024/02/02	4	32.60	1	32.15	31.70	3	8,750	0.03%
2024/02/01	2	32.35	4	32.28	32.30	-2	8,788	-0.02%
2024/01/31	2	32.30	1	32.25	32.30	1	8,902	0.01%
2024/01/30	4	32.60	4	32.45	32.20	0	9,526	0.00%
2024/01/29	0	32.63	0	0.00	32.65	0	9,790	0.00%
2024/01/26	1	32.00	5	31.95	32.05	-4	9,797	-0.04%
2024/01/25	4	32.95	3	32.60	32.60	1	9,790	0.01%
2024/01/24	1	33.35	1	33.75	33.30	0	9,809	0.00%
2024/01/23	5	34.09	10	33.89	33.80	-5	9,892	-0.05%
2024/01/22	0	34.40	0	0.00	34.30	0	9,875	0.00%
2024/01/19	0	0.00	2	32.90	33.10	-2	9,889	-0.02%
2024/01/18	6	32.95	0	0.00	32.40	6	10,046	0.06%
2024/01/17	10	33.36	20	33.31	33.20	-10	10,531	-0.09%
2024/01/16	7	33.67	2	33.50	33.45	5	10,607	0.05%
2024/01/15	7	32.60	0	0.00	32.70	7	10,773	0.06%
2024/01/12	8	32.18	0	0.00	31.50	8	10,860	0.07%
2024/01/11	0	0.00	5	32.45	32.70	-5	10,872	-0.05%
2024/01/10	10	32.32	0	0.00	32.15	10	11,077	0.09%
2024/01/09	1	32.35	0	0.00	32.25	1	11,207	0.01%
2024/01/05	0	0.00	6	32.98	33.00	-6	11,247	-0.05%
2024/01/04	4	33.00	0	0.00	32.80	4	11,311	0.04%
2024/01/03	1	33.15	0	0.00	33.25	1	11,316	0.01%
2024/01/02	3	34.18	0	0.00	33.75	3	11,308	0.03%
2023/12/29	6	34.09	0	0.00	34.35	6	11,330	0.05%
2023/12/28	2	34.25	0	34.35	34.00	2	11,328	0.02%
2023/12/26	1	33.95	1	34.10	34.10	0	11,341	0.00%
2023/12/25	6	33.51	0	0.00	33.30	6	11,322	0.05%
2023/12/22	4	33.49	0	0.00	33.60	4	11,316	0.04%
2023/12/20	2	33.85	13	33.77	33.70	-11	11,327	-0.10%
2023/12/19	2	33.43	5	33.52	33.70	-3	11,337	-0.03%
2023/12/18	10	34.22	16	34.50	34.05	-6	11,374	-0.05%
2023/12/15	12	35.81	0	0.00	34.85	12	11,431	0.10%
2023/12/14	2	36.15	5	36.57	36.65	-3	11,365	-0.03%
2023/12/13	5	36.25	2	36.20	36.30	3	11,296	0.03%
2023/12/12	3	36.10	9	35.92	36.10	-6	11,364	-0.05%
2023/12/11	9	36.69	4.5	36.81	36.55	4.5	11,377	0.04%
2023/12/08	5	36.38	31	36.58	36.40	-26	11,300	-0.23%
2023/12/07	13	35.90	6	36.09	35.55	7	11,179	0.06%
2023/12/06	8	35.65	10	35.88	36.10	-2	11,165	-0.02%
2023/12/05	1	34.70	8	34.71	34.80	-7	11,140	-0.06%
2023/12/04	3	35.33	4	35.55	35.05	-1	11,398	-0.01%
2023/12/01	4	35.94	5	36.31	35.75	-1	12,165	-0.01%
2023/11/30	1	36.20	2	36.15	36.15	-1	12,722	-0.01%
2023/11/29	32	37.13	16	36.96	36.40	16	12,666	0.13%
2023/11/28	4	36.56	22	36.39	36.50	-18	12,273	-0.15%
2023/11/27	23	36.07	23	36.12	35.65	0	12,262	0.00%
2023/11/24	14	36.00	13	35.75	35.55	1	12,347	0.01%
2023/11/22	22	36.03	22	36.10	36.05	0	12,036	0.00%
2023/11/21	10	35.10	2	35.18	35.40	8	11,773	0.07%
2023/11/20	34	35.66	105	35.83	35.65	-71	11,498	-0.62%	大賣/
2023/11/17	11	34.60	43.3	34.40	34.50	-32.3	10,918	-0.30%
2023/11/16	15.3	32.51	47	32.56	32.60	-31.7	10,420	-0.30%
2023/11/15	1	31.80	2	32.05	31.60	-1	10,384	-0.01%
2023/11/14	0	0.00	2	31.60	31.50	-2	10,460	-0.02%
2023/11/13	1	31.25	0	0.00	31.40	1	10,882	0.01%
2023/11/10	2	31.28	1	31.15	31.10	1	10,947	0.01%
2023/11/09	1	31.75	2	31.90	31.85	-1	10,960	-0.01%
2023/11/08	5	32.79	3	32.65	32.15	2	11,004	0.02%
2023/11/07	29	33.07	99	32.88	33.05	-70	10,987	-0.64%
2023/11/06	80	32.45	22	32.69	32.55	58	10,393	0.56%
2023/11/03	1	30.20	0	0.00	29.95	1	10,160	0.01%
2023/11/02	0	0.00	3	30.12	30.05	-3	10,209	-0.03%
2023/11/01	9	29.80	5	29.75	29.65	4	10,325	0.04%
2023/10/31	6	30.83	4	30.33	30.10	2	10,358	0.02%
2023/10/30	1	31.85	0	0.00	31.65	1	10,363	0.01%
2023/10/27	8	32.10	6	31.90	31.60	2	10,633	0.02%
2023/10/26	9	32.66	4	32.20	32.10	5	10,757	0.05%
2023/10/25	30	33.23	50	33.10	32.50	-20	10,642	-0.19%
2023/10/24	14	32.06	18	31.76	31.45	-4	10,226	-0.04%
2023/10/23	15	32.35	13	31.85	31.80	2	10,124	0.02%
2023/10/20	2	32.10	0	0.00	32.05	2	9,862	0.02%
2023/10/19	2	31.65	3	31.23	31.70	-1	9,752	-0.01%
2023/10/18	7	31.71	11	31.43	31.45	-4	9,680	-0.04%
2023/10/17	21	31.60	22	31.19	31.15	-1	9,459	-0.01%
2023/10/16	1	30.55	2	30.53	30.50	-1	9,335	-0.01%
2023/10/13	1	30.85	1	30.30	30.30	0	9,490	0.00%
2023/10/12	9	30.68	8	30.44	30.60	1	9,693	0.01%
2023/10/11	7	30.11	0	0.00	29.75	7	9,725	0.07%
2023/10/04	4	29.39	0	0.00	29.55	4	9,867	0.04%
2023/10/03	2	30.08	1	29.65	29.85	1	9,889	0.01%
2023/10/02	1	29.55	4	29.55	29.55	-3	9,919	-0.03%
2023/09/28	2	30.03	1	29.10	29.05	1	9,969	0.01%
2023/09/27	0	0.00	1	29.05	29.15	-1	9,955	-0.01%
2023/09/26	0	0.00	1	29.20	29.20	-1	10,014	-0.01%
2023/09/25	8	30.00	2	29.93	29.65	6	10,053	0.06%
2023/09/22	2	29.73	2	29.48	29.85	0	10,036	0.00%
2023/09/21	3	29.73	10	29.90	29.55	-7	10,024	-0.07%
2023/09/20	2	30.55	1	30.85	30.35	1	9,971	0.01%
2023/09/19	10	31.92	1	31.90	31.30	9	9,890	0.09%
2023/09/18	5	32.49	1	32.50	32.40	4	9,808	0.04%
2023/09/15	11	32.39	2	32.35	32.25	9	9,807	0.09%
2023/09/14	1	32.15	21	32.27	32.35	-20	9,797	-0.20%
2023/09/13	10	31.94	13	32.05	31.70	-3	9,827	-0.03%
2023/09/12	6	32.28	3	32.07	31.80	3	10,153	0.03%
2023/09/11	12	32.22	3	32.05	32.05	9	10,958	0.08%
2023/09/08	3	32.12	23	32.27	32.10	-20	10,958	-0.18%
2023/09/07	10	32.82	8	32.69	32.50	2	10,923	0.02%
2023/09/06	89	33.97	35	33.77	33.05	54	10,635	0.51%
2023/09/05	38	33.54	35	34.17	35.10	3	9,827	0.03%
2023/09/04	15	31.40	6	31.68	31.95	9	9,305	0.10%
2023/09/01	4	31.66	35	31.94	31.25	-31	9,424	-0.33%
2023/08/31	50	32.14	4	31.76	32.25	46	9,306	0.49%
2023/08/30	7	31.91	12	32.00	31.95	-5	8,982	-0.06%
2023/08/29	16	30.97	14	30.69	30.65	2	8,706	0.02%
2023/08/28	9	31.34	0	0.00	31.05	9	8,644	0.10%
2023/08/25	1	31.35	7	31.51	31.55	-6	8,508	-0.07%
2023/08/24	44	31.58	3	31.03	31.10	41	8,399	0.49%
2023/08/23	2	30.55	21	30.96	31.20	-19	8,243	-0.23%
2023/08/22	21	30.76	15	30.65	30.35	6	8,073	0.07%
2023/08/21	2	30.95	4	31.00	31.05	-2	7,785	-0.03%
2023/08/18	18	30.52	21	31.05	30.25	-3	7,662	-0.04%
2023/08/17	18	30.32	54.1	30.86	31.10	-36.1	7,479	-0.48%
2023/08/16	9	29.66	11	29.53	29.90	-2	7,025	-0.03%
2023/08/15	5	28.83	4	29.35	28.85	1	6,925	0.01%
2023/08/14	4	28.80	1	28.80	28.80	3	6,873	0.04%
2023/08/11	1	29.20	7	30.05	30.15	-6	6,759	-0.09%
2023/08/10	2	29.08	3	29.12	28.95	-1	6,652	-0.02%
2023/08/09	0	0.00	8	30.08	30.05	-8	6,581	-0.12%
2023/08/08	9	29.96	2	30.00	29.85	7	6,524	0.11%
2023/08/07	18	30.36	7	30.64	30.70	11	6,442	0.17%
2023/08/04	1	28.85	12	29.93	30.25	-11	6,298	-0.17%
2023/08/02	23	29.44	11	29.30	29.00	12	6,204	0.19%
2023/08/01	12	30.81	8	30.24	30.05	4	6,084	0.07%
2023/07/31	8.1	30.13	37	30.76	30.75	-28.9	5,752	-0.50%
2023/07/28	3	29.80	1	29.60	29.50	2	5,499	0.04%
2023/07/27	2	30.35	8.4	30.31	30.40	-6.4	5,410	-0.12%
2023/07/26	5	29.83	9	29.93	29.75	-4	5,267	-0.08%
2023/07/25	8	29.73	17.1	29.75	29.95	-9.1	5,141	-0.18%
2023/07/24	9	28.25	0	0.00	28.00	9	4,986	0.18%
2023/07/20	3	28.70	1	28.70	28.80	2	4,955	0.04%
2023/07/19	0	0.00	1	28.90	28.30	-1	4,929	-0.02%
2023/07/18	10	30.03	135	29.12	28.85	-125	4,886	-2.56%	大賣/鉅額交易
2023/07/17	136	30.85	24	30.69	30.65	112	4,704	2.38%	大買/鉅額交易
2023/07/14	11	29.69	2	29.80	29.65	9	4,481	0.20%
2023/07/13	3	29.43	16	29.53	29.00	-13	4,462	-0.29%
2023/07/12	13.5	29.50	19	29.68	29.20	-5.5	4,399	-0.12%
2023/07/11	1	28.40	7	28.39	28.80	-6	4,250	-0.14%
2023/07/10	8	28.51	7	28.46	28.55	1	4,230	0.02%
2023/07/07	3	29.28	4	29.05	28.75	-1	4,200	-0.02%
2023/07/06	8	29.43	6	29.59	30.05	2	4,127	0.05%
2023/07/05	1	29.45	0	0.00	29.30	1	4,048	0.02%
2023/07/04	4	29.36	1	29.50	29.90	3	4,014	0.07%
2023/07/03	1	29.55	4	29.31	29.50	-3	3,942	-0.08%
2023/06/30	2	28.80	5	28.62	28.75	-3	3,877	-0.08%
2023/06/29	2	29.03	1	28.80	28.75	1	3,916	0.03%
2023/06/28	6	28.56	10	28.66	28.25	-4	3,892	-0.10%
2023/06/27	7	28.54	26	28.62	28.45	-19	3,869	-0.49%
2023/06/26	19	29.49	17	29.50	29.40	2	3,808	0.05%
2023/06/21	2	29.88	9	29.93	29.90	-7	3,773	-0.19%
2023/06/20	19	30.55	5	30.44	30.35	14	3,716	0.38%
2023/06/19	10	30.50	8	30.54	30.75	2	3,633	0.06%
2023/06/16	73	30.69	7	30.28	29.95	66	3,467	1.90%
2023/06/15	47	30.95	23	31.13	31.40	24	3,062	0.78%
2023/06/14	1	28.40	91	29.52	29.55	-90	2,171	-4.14%
2023/06/13	2	26.63	2	26.73	26.90	0	2,045	0.00%
2023/06/09	2	26.85	8	26.68	26.70	-6	1,936	-0.31%
2023/06/08	3	26.95	5	27.01	26.85	-2	1,884	-0.11%
2023/06/07	11	26.45	38	26.46	26.60	-27	1,738	-1.55%
2023/06/05	0	0.00	2	25.40	25.30	-2	1,536	-0.13%
2023/06/01	0	0.00	1	25.10	25.15	-1	1,529	-0.07%
2023/05/30	1	25.35	0	0.00	25.35	1	1,523	0.07%
2023/05/29	0	0.00	1	24.80	24.90	-1	1,470	-0.07%
2023/05/25	0	0.00	1	24.55	24.45	-1	1,556	-0.06%
2023/05/22	0	0.00	2	24.20	24.20	-2	1,681	-0.12%
2023/05/17	1	23.45	3	23.45	23.60	-2	1,742	-0.11%
2023/05/16	2	23.10	2	23.23	23.20	0	1,757	0.00%
2023/05/09	2	23.25	0	0.00	23.25	2	2,300	0.09%
2023/05/08	1	23.75	0	0.00	23.60	1	2,312	0.04%
2023/05/02	0	0.00	3	23.93	23.95	-3	2,433	-0.12%
2023/04/28	1	23.75	0	0.00	23.70	1	2,448	0.04%
2023/04/27	1	23.70	0	0.00	23.70	1	2,451	0.04%
2023/04/26	1	23.40	1	23.40	23.40	0	2,448	0.00%
2023/04/25	5	23.76	0	0.00	23.50	5	2,443	0.20%
2023/04/24	1	24.35	0	0.00	24.25	1	2,416	0.04%
2023/04/21	6	24.42	2	24.35	24.30	4	2,410	0.17%
2023/04/20	10	24.95	0	0.00	24.85	10	2,401	0.42%
2023/04/19	6	25.45	2	25.45	25.30	4	2,431	0.16%
2023/04/18	13	25.88	2	26.05	25.60	11	2,415	0.46%
2023/04/17	4	25.23	2	25.35	25.40	2	2,323	0.09%
2023/04/14	22	25.10	4	25.21	25.15	18	2,311	0.78%
2023/04/13	0	0.00	4	25.05	25.05	-4	2,302	-0.17%
2023/04/12	2	25.55	4	25.49	25.55	-2	2,280	-0.09%
2023/04/11	1	24.85	6	25.16	25.20	-5	2,262	-0.22%
2023/04/10	3	24.85	2	24.78	24.75	1	2,251	0.04%
2023/04/06	4	24.71	3	24.75	24.70	1	2,250	0.04%
2023/03/31	3	24.93	0	0.00	24.90	3	2,248	0.13%
2023/03/30	3	25.28	5	25.20	25.05	-2	2,231	-0.09%
2023/03/29	3.5	24.51	0	0.00	24.20	3.5	2,172	0.16%
2023/03/28	0	0.00	1	24.30	24.50	-1	2,168	-0.05%
2023/03/24	5	25.12	1	25.15	25.05	4	2,162	0.19%
2023/03/23	0	25.05	0	0.00	25.00	0	2,152	0.00%
2023/03/22	3	24.95	0.1	25.10	24.90	2.9	2,147	0.14%
2023/03/21	28	25.29	0	0.00	25.25	28	2,122	1.32%
2023/03/17	0	0.00	1	25.10	24.95	-1	2,120	-0.05%
2023/03/16	4	25.21	2	25.25	25.05	2	2,132	0.09%
2023/03/15	1	25.80	2	25.95	25.70	-1	2,140	-0.05%
2023/03/14	0	0.00	5	25.10	25.20	-5	2,165	-0.23%
2023/03/13	1	24.90	8	24.78	25.30	-7	2,246	-0.31%
2023/03/10	0	25.90	4	25.85	25.45	-4	2,259	-0.18%
2023/03/09	10	26.44	0	0.00	26.20	10	2,258	0.44%
2023/03/08	2	26.55	2	26.45	26.50	0	2,247	0.00%
2023/03/07	3	26.23	1	26.20	26.20	2	2,214	0.09%
2023/03/06	0.5	26.30	0	0.00	26.15	0.5	2,209	0.02%
2023/03/03	0	26.35	1.1	26.18	26.05	-1.1	2,209	-0.05%
2023/03/02	3	25.80	7	25.80	25.80	-4	2,248	-0.18%
2023/03/01	1	25.85	0	0.00	25.80	1	2,243	0.04%
2023/02/24	1	26.30	2	26.90	26.10	-1	2,231	-0.04%
2023/02/23	2	26.55	4	26.54	26.35	-2	2,185	-0.09%
2023/02/22	0	0.00	3	25.75	25.90	-3	2,141	-0.14%
2023/02/21	2	26.05	0	0.00	26.00	2	2,133	0.09%
2023/02/20	5	26.57	0	0.00	26.50	5	2,140	0.23%
2023/02/17	1	26.20	0	0.00	26.20	1	2,082	0.05%
2023/02/15	4	25.40	0	0.00	25.45	4	2,113	0.19%
2023/02/14	9	25.78	1	25.65	25.60	8	2,108	0.38%
2023/02/10	16	25.40	5	25.65	25.60	11	2,136	0.52%
2023/02/09	6	26.39	2	26.40	26.25	4	2,069	0.19%
2023/02/08	16	26.25	10	26.00	26.55	6	1,913	0.31%
2023/02/03	2	25.00	6	24.97	24.95	-4	1,652	-0.24%
2023/02/02	0	0.00	23	24.62	24.70	-23	1,596	-1.44%
2023/02/01	1	24.25	25	24.31	24.40	-24	1,570	-1.53%
2023/01/30	2	23.43	1	23.50	23.40	1	1,563	0.06%
2023/01/17	1	22.55	1	22.65	22.80	0	1,553	0.00%
2023/01/16	1	22.60	0	0.00	22.60	1	1,560	0.06%
2023/01/13	3	22.78	0	0.00	22.75	3	1,564	0.19%
2023/01/12	1	23.00	0	0.00	23.00	1	1,572	0.06%
2023/01/11	6	23.17	0	0.00	23.10	6	1,595	0.38%
2023/01/10	1	23.15	1	23.15	23.25	0	1,621	0.00%
2023/01/09	5	23.49	1	23.40	23.25	4	1,651	0.24%
2023/01/05	3	22.90	0	0.00	22.70	3	1,704	0.18%
2023/01/03	1	22.60	5	22.63	22.65	-4	1,759	-0.23%
2022/12/29	6	22.21	2	22.40	22.35	4	1,856	0.22%
2022/12/28	11	22.48	0	0.00	22.40	11	1,886	0.58%
2022/12/27	3	23.00	2	22.98	22.90	1	1,910	0.05%
2022/12/26	1	22.70	0	0.00	22.65	1	1,920	0.05%
2022/12/22	1	23.35	0	0.00	23.05	1	1,955	0.05%
2022/12/21	1	22.90	0	0.00	22.90	1	2,003	0.05%
2022/12/19	1	23.95	0	0.00	23.80	1	2,097	0.05%
2022/12/16	1	24.35	0	0.00	24.15	1	2,121	0.05%
2022/12/14	1	24.85	0	0.00	24.90	1	2,190	0.05%
2022/12/13	1	24.50	3	24.58	24.60	-2	2,254	-0.09%
2022/12/09	2	24.60	1	24.80	24.60	1	2,692	0.04%
2022/12/08	0	0.00	7	24.66	24.95	-7	2,700	-0.26%
2022/12/07	5	24.39	2	24.50	24.20	3	2,690	0.11%
2022/12/06	5	24.61	10	25.01	24.60	-5	2,733	-0.18%
2022/12/05	11	26.12	4	25.89	25.50	7	2,702	0.26%
2022/12/02	12	25.65	0	0.00	25.55	12	2,631	0.46%
2022/12/01	1	25.25	0	0.00	25.20	1	2,620	0.04%
2022/11/24	1	24.75	5	25.21	25.05	-4	2,680	-0.15%
2022/11/22	2	24.10	0	0.00	23.95	2	2,652	0.08%
2022/11/21	0	0.00	2	24.25	24.20	-2	2,687	-0.07%
2022/11/17	1	24.75	0	0.00	24.60	1	2,774	0.04%
2022/11/16	1	24.65	2	24.73	24.75	-1	2,778	-0.04%
2022/11/15	1	24.45	0	0.00	24.45	1	2,755	0.04%
2022/11/14	1	23.90	0	0.00	24.20	1	2,762	0.04%
2022/11/11	5	24.53	0	0.00	24.10	5	2,778	0.18%
2022/11/10	0	0.00	1	24.45	24.50	-1	2,753	-0.04%
2022/11/09	14	24.35	2	24.05	24.35	12	2,768	0.43%
2022/11/08	15	23.81	29	24.27	23.70	-14	2,920	-0.48%
2022/11/04	0	0.00	6	23.54	23.50	-6	2,976	-0.20%
2022/11/03	1	23.20	0	0.00	23.20	1	2,969	0.03%
2022/11/02	1	23.05	1	23.15	23.15	0	2,981	0.00%
2022/11/01	0	0.00	1	22.55	22.65	-1	2,976	-0.03%
2022/10/31	1	22.60	0	0.00	22.55	1	2,980	0.03%
2022/10/27	0	0.00	1	22.45	22.50	-1	3,019	-0.03%
2022/10/25	1	22.15	0	0.00	22.00	1	3,033	0.03%
2022/10/24	0	0.00	2	22.50	22.30	-2	3,040	-0.07%
2022/10/21	1	22.30	0	0.00	21.80	1	3,071	0.03%
2022/10/19	2	22.50	0	0.00	22.40	2	3,146	0.06%
2022/10/18	1	22.90	1	22.65	22.65	0	3,160	0.00%
2022/10/14	0	0.00	51	21.88	22.35	-51	3,456	-1.48%
2022/10/13	11	20.77	5	20.82	20.35	6	3,744	0.16%
2022/10/12	0	0.00	12	21.96	22.15	-12	3,737	-0.32%
2022/10/11	0	0.00	11	22.36	22.30	-11	3,761	-0.29%
2022/10/06	1	24.40	1	24.20	24.10	0	3,973	0.00%
2022/10/05	22	24.14	1	23.80	23.60	21	4,005	0.52%
2022/10/03	1	22.70	0	0.00	22.60	1	4,092	0.02%
2022/09/30	0	0.00	1	21.75	22.50	-1	4,135	-0.02%
2022/09/29	0.4	22.40	4	22.40	22.35	-3.6	4,173	-0.09%
2022/09/28	0	0.00	3	22.20	21.95	-3	4,237	-0.07%
2022/09/27	1	22.90	1	23.00	23.25	0	4,219	0.00%
2022/09/26	4	23.05	3	22.90	22.60	1	4,227	0.02%
2022/09/23	7	24.54	1	24.45	24.40	6	4,290	0.14%
2022/09/20	0	0.00	2	25.25	25.25	-2	4,480	-0.04%
2022/09/19	1.1	26.83	2	25.85	25.85	-0.9	4,444	-0.02%
2022/09/16	16	26.59	12	26.73	26.75	4	4,354	0.09%
2022/09/13	2	25.30	3	25.43	25.25	-1	4,128	-0.02%
2022/09/12	2	25.05	0	0.00	24.90	2	4,159	0.05%
2022/09/08	1	24.35	1	24.75	24.85	0	4,220	0.00%
2022/09/07	1	24.25	6	24.28	24.30	-5	4,276	-0.12%
2022/09/06	3.2	24.51	4	24.43	24.30	-0.8	4,314	-0.02%
2022/09/05	2	25.25	1	25.25	25.25	1	4,328	0.02%
2022/09/02	1.1	26.13	0	0.00	25.95	1.1	4,416	0.02%
2022/09/01	0	0.00	10	26.15	26.20	-10	4,490	-0.22%
2022/08/31	1	26.05	7	26.40	26.35	-6	4,522	-0.13%
2022/08/30	0	0.00	1	26.25	26.20	-1	4,566	-0.02%
2022/08/29	3.2	26.02	0	0.00	26.05	3.2	4,584	0.07%
2022/08/26	2	27.00	0	0.00	26.90	2	4,604	0.04%
2022/08/25	1	27.05	1	26.95	26.95	0	4,627	0.00%
2022/08/23	0	0.00	1	25.95	26.10	-1	4,726	-0.02%
2022/08/19	1	26.75	13	26.85	26.75	-12	4,801	-0.25%
2022/08/18	5	26.45	1	26.25	26.55	4	4,807	0.08%
2022/08/16	5	26.60	2	26.55	26.35	3	4,838	0.06%
2022/08/15	43	26.45	51	27.23	26.60	-8	4,858	-0.16%
2022/08/12	1	27.40	1	27.50	28.10	0	4,734	0.00%
2022/08/11	24	27.51	31	27.94	27.30	-7	4,772	-0.15%
2022/08/10	0	0.00	2	27.85	27.80	-2	4,783	-0.04%
2022/08/09	1	27.95	20	27.98	28.10	-19	4,838	-0.39%
2022/08/08	1	28.15	0	0.00	28.25	1	4,961	0.02%
2022/08/04	2	27.65	21	27.66	27.90	-19	5,147	-0.37%
2022/08/03	1	27.95	0	0.00	27.80	1	5,194	0.02%
2022/08/02	1	28.30	2	28.15	28.30	-1	5,227	-0.02%
2022/08/01	1	28.75	2	28.90	28.85	-1	5,249	-0.02%
2022/07/29	0	0.00	2	29.40	28.95	-2	5,277	-0.04%
2022/07/28	4	29.18	0	0.00	28.85	4	5,430	0.07%
2022/07/26	2	28.80	1	28.95	28.75	1	5,373	0.02%
2022/07/25	1	29.55	2	29.30	29.45	-1	5,371	-0.02%
2022/07/22	4	30.03	3	29.92	29.90	1	5,370	0.02%
2022/07/21	7	29.65	17	30.05	30.10	-10	5,286	-0.19%
2022/07/20	7	30.03	11	29.93	29.10	-4	5,115	-0.08%
2022/07/19	1	27.90	3	27.78	27.95	-2	4,844	-0.04%
2022/07/18	3	27.33	1	27.40	27.50	2	4,858	0.04%
2022/07/15	4	27.05	12	27.04	26.95	-8	5,025	-0.16%
2022/07/14	3	25.65	5	25.88	25.85	-2	4,955	-0.04%
2022/07/13	5	27.74	10	27.84	27.70	-5	4,869	-0.10%
2022/07/12	13	27.05	5	27.60	26.50	8	4,808	0.17%
2022/07/11	3	28.85	0	0.00	28.50	3	4,780	0.06%
2022/07/07	1	28.00	2	28.05	28.10	-1	4,809	-0.02%
2022/07/06	6	28.26	1	28.25	27.70	5	4,808	0.10%
2022/07/05	3	28.80	4	28.95	29.20	-1	4,774	-0.02%
2022/07/04	7	28.63	9	28.53	28.45	-2	4,773	-0.04%
2022/07/01	11	29.29	3	28.93	28.55	8	4,815	0.17%
2022/06/30	16	31.15	20	31.16	30.85	-4	4,766	-0.08%
2022/06/29	1	29.75	8	30.53	30.45	-7	4,671	-0.15%
2022/06/28	3	30.65	1	30.10	30.05	2	4,808	0.04%
2022/06/27	1	30.75	3.1	30.83	30.85	-2.1	5,167	-0.04%
2022/06/24	2.1	29.82	2.1	29.91	29.60	0	5,170	0.00%
2022/06/23	4	29.65	13	29.43	29.35	-9	5,156	-0.17%
2022/06/22	6	30.12	3	29.97	29.75	3	5,153	0.06%
2022/06/21	2	30.15	2.1	30.79	31.10	-0.1	5,227	0.00%
2022/06/20	6	30.80	1	29.90	29.65	5	5,299	0.09%
2022/06/17	6.1	31.58	0	0.00	31.60	6.1	5,223	0.12%
2022/06/16	12	33.08	1	32.75	32.20	11	5,176	0.21%
2022/06/15	3.1	33.44	0.1	33.55	33.25	3	5,162	0.06%
2022/06/14	1	32.75	0.2	33.03	33.35	0.8	5,151	0.02%
2022/06/13	5.1	33.46	1	33.65	33.40	4.1	5,148	0.08%
2022/06/10	5.2	35.79	2.1	35.38	35.40	3.2	5,061	0.06%
2022/06/09	5	36.55	5	36.40	36.40	0	4,991	0.00%
2022/06/08	4	36.60	5	36.78	36.75	-1	4,992	-0.02%
2022/06/07	4	36.38	1	36.40	36.35	3	4,973	0.06%
2022/06/06	3	36.37	0	0.00	36.25	3	4,982	0.06%
2022/06/02	5.3	36.81	3	36.90	36.80	2.3	5,005	0.05%
2022/06/01	4	36.78	11.1	36.97	36.65	-7.1	4,991	-0.14%
2022/05/31	4	36.91	49.1	36.91	37.00	-45.1	4,946	-0.91%
2022/05/30	0.2	36.43	3	36.50	36.45	-2.8	4,853	-0.06%
2022/05/27	1	35.85	2	35.98	35.85	-1	4,814	-0.02%
2022/05/26	5	35.82	4	35.86	35.45	1	4,831	0.02%
2022/05/25	6	35.89	8	35.79	35.95	-2	4,831	-0.04%
2022/05/24	2	35.45	0	0.00	35.25	2	4,852	0.04%
2022/05/23	5	36.00	4	36.41	35.90	1	4,833	0.02%
2022/05/20	6	36.12	1	36.40	35.95	5	4,843	0.10%
2022/05/19	1	35.30	14.6	35.53	36.20	-13.6	4,810	-0.28%
2022/05/18	2	35.95	1	35.65	35.75	1	4,755	0.02%
2022/05/17	2	35.50	4	35.90	35.80	-2	4,717	-0.04%
2022/05/16	18	35.96	1	35.35	35.20	17	4,763	0.36%
2022/05/13	1	34.25	4	34.90	35.10	-3	4,721	-0.06%
2022/05/11	1	34.55	2	34.78	34.60	-1	4,586	-0.02%
2022/05/10	3	33.75	3	33.17	34.15	0	4,553	0.00%
2022/05/09	2	33.95	0	0.00	33.50	2	4,581	0.04%
2022/05/06	1	34.50	0	0.00	34.90	1	4,585	0.02%
2022/05/05	3	35.17	1	35.95	35.30	2	4,605	0.04%
2022/05/04	1	34.05	0	0.00	34.10	1	4,478	0.02%
2022/05/03	0	0.00	2	33.23	33.65	-2	4,509	-0.04%
2022/04/28	1	33.45	3.2	33.14	33.05	-2.2	4,585	-0.05%
2022/04/27	3.2	32.45	4	32.60	33.00	-0.8	4,581	-0.02%
2022/04/26	1	34.05	1	33.90	33.85	0	4,542	0.00%
2022/04/25	0	0.00	2	34.10	34.00	-2	4,552	-0.04%
2022/04/22	8	35.96	0	0.00	35.75	8	4,546	0.18%
2022/04/21	73	36.22	7	36.49	36.70	66	4,585	1.44%
2022/04/20	51.1	35.63	16	35.16	35.90	35.1	4,424	0.79%
2022/04/19	5	34.65	3	34.93	34.65	2	4,419	0.05%
2022/04/18	7	34.08	11.1	34.32	33.95	-4.1	4,543	-0.09%
2022/04/15	4	35.14	6	35.58	34.95	-2	4,592	-0.04%
2022/04/14	12	34.79	0	0.00	35.40	12	4,677	0.26%
2022/04/13	1	34.95	1	34.50	34.95	0	4,706	0.00%
2022/04/12	10	33.74	8	33.81	33.50	2	5,002	0.04%
2022/04/11	1	34.05	4	34.19	34.00	-3	5,567	-0.05%
2022/04/08	3	35.38	0	0.00	35.40	3	5,551	0.05%
2022/04/07	2	35.83	1	35.00	34.90	1	5,572	0.02%
2022/04/06	14	37.31	3	36.93	36.80	11	5,606	0.20%
2022/04/01	3	36.90	5	37.07	37.30	-2	5,591	-0.04%
2022/03/31	27	37.29	8	37.51	36.85	19	5,538	0.34%
2022/03/30	95	37.47	101	37.27	36.50	-6	5,398	-0.11%	大賣/
2022/03/29	0	0.00	3	35.00	34.95	-3	5,066	-0.06%
2022/03/25	1.1	34.77	2	34.88	34.55	-0.9	5,198	-0.02%
2022/03/24	8	35.63	1	35.45	35.40	7	5,192	0.13%
2022/03/23	1	35.45	3	35.33	35.85	-2	5,141	-0.04%
2022/03/22	0	0.00	1	34.50	34.45	-1	5,173	-0.02%
2022/03/21	3	34.52	1	34.30	34.35	2	5,248	0.04%
2022/03/18	1	34.20	3	33.98	34.50	-2	5,348	-0.04%
2022/03/17	0	0.00	1	33.50	33.65	-1	5,419	-0.02%
2022/03/16	1	31.80	0	0.00	32.00	1	5,540	0.02%
2022/03/15	0	0.00	1	32.65	32.25	-1	5,678	-0.02%
2022/03/14	2	33.88	1	33.45	33.45	1	5,776	0.02%
2022/03/11	1	33.60	0	0.00	33.65	1	5,927	0.02%
2022/03/10	0	0.00	1	33.30	33.55	-1	6,021	-0.02%
2022/03/09	1	32.30	0	0.00	32.60	1	6,205	0.02%
2022/03/08	1	31.90	3	32.12	31.90	-2	6,357	-0.03%
2022/03/07	1	33.20	17	33.42	33.20	-16	6,523	-0.25%
2022/03/04	0	0.00	1	35.25	34.90	-1	6,723	-0.01%
2022/03/02	1	35.40	3	35.30	35.65	-2	7,050	-0.03%
2022/03/01	1	34.55	2	34.55	34.70	-1	7,240	-0.01%
2022/02/25	0	33.75	0	0.00	33.80	0	7,377	0.00%
2022/02/24	2	33.95	0	0.00	33.50	2	7,578	0.03%
2022/02/23	0	34.75	3	34.85	34.65	-3	7,656	-0.04%
2022/02/21	1	35.50	0	0.00	35.40	1	8,381	0.01%
2022/02/18	4	35.40	4	35.80	35.80	0	9,702	0.00%
2022/02/17	0	0.00	2	36.45	35.95	-2	10,065	-0.02%
2022/02/16	8	36.53	6	36.78	36.30	2	10,956	0.02%
2022/02/15	0	0.00	12	36.65	36.25	-12	11,511	-0.10%
2022/02/14	2	35.43	2	34.95	34.90	0	11,760	0.00%
2022/02/11	6	36.22	1	36.20	36.10	5	11,941	0.04%
2022/02/10	9	36.42	11	36.28	36.40	-2	12,319	-0.02%
2022/02/09	10	36.75	3	36.22	36.70	7	12,438	0.06%
2022/02/08	7	35.82	2	35.88	35.80	5	12,686	0.04%
2022/02/07	2.3	34.37	1	35.10	35.75	1.3	13,044	0.01%
2022/01/26	0	34.90	0	0.00	33.75	0	13,683	0.00%
2022/01/25	2.5	34.30	0	0.00	33.70	2.5	15,412	0.02%
2022/01/24	2	34.50	1	34.80	34.95	1	15,995	0.01%
2022/01/21	10	35.65	0	0.00	35.00	10	16,155	0.06%
2022/01/20	1	36.00	2	35.90	36.10	-1	16,284	-0.01%
2022/01/19	2	36.23	2	36.28	36.10	0	16,426	0.00%
2022/01/18	5.7	36.71	1	36.55	36.50	4.7	16,785	0.03%
2022/01/17	2	35.98	4	36.56	36.90	-2	17,040	-0.01%
2022/01/14	6	35.04	10	35.10	35.50	-4	17,516	-0.02%
2022/01/13	2	36.30	14	36.15	36.05	-12	17,827	-0.07%
2022/01/12	0	0.00	7	36.31	36.30	-7	17,937	-0.04%
2022/01/11	10.1	36.77	2	36.60	36.35	8.1	18,098	0.04%
2022/01/10	9	37.16	9	37.23	37.05	0	18,078	0.00%
2022/01/07	35.3	37.83	18	37.57	37.45	17.3	18,091	0.10%
2022/01/06	15	38.77	10	38.75	39.10	5	17,986	0.03%
2022/01/05	22.1	39.47	4	39.25	39.20	18.1	17,999	0.10%
2022/01/04	24	40.13	69	40.28	41.30	-45	17,754	-0.25%
2022/01/03	6	38.87	0	0.00	38.60	6	17,259	0.03%
2021/12/29	10	39.15	9	39.17	39.00	1	17,393	0.01%
2021/12/28	2	38.70	8	38.81	39.00	-6	17,464	-0.03%
2021/12/27	3	38.75	9	38.96	38.85	-6	17,587	-0.03%
2021/12/24	3	38.60	10	38.48	38.45	-7	17,767	-0.04%
2021/12/23	1	38.85	1	39.30	38.75	0	17,803	0.00%
2021/12/22	3	39.00	1	38.75	38.80	2	17,907	0.01%
2021/12/21	9	38.84	7	38.93	38.80	2	18,165	0.01%
2021/12/20	7	38.39	3	38.27	38.30	4	18,233	0.02%
2021/12/17	8	38.61	1	38.35	38.35	7	18,282	0.04%
2021/12/16	2	39.20	9	39.42	39.25	-7	18,301	-0.04%
2021/12/15	7	38.42	5	38.65	38.90	2	18,308	0.01%
2021/12/14	8	38.22	1	38.00	38.05	7	18,310	0.04%
2021/12/13	17	38.58	10	38.70	38.55	7	18,304	0.04%
2021/12/10	11.1	39.45	13	39.65	39.20	-2	18,346	-0.01%
2021/12/09	17	41.33	13	40.88	40.40	4	18,419	0.02%
2021/12/08	15	40.88	8	40.84	40.60	7	18,360	0.04%
2021/12/07	4	41.26	1	40.40	40.65	3	18,450	0.02%
2021/12/06	3.1	40.63	3	40.80	40.80	0.1	18,441	0.00%
2021/12/03	3	41.57	4.3	41.46	41.25	-1.3	18,607	-0.01%
2021/12/02	14	40.86	37.1	40.59	40.30	-23.1	18,681	-0.12%
2021/12/01	24.3	41.00	12.2	41.26	41.40	12.1	18,887	0.06%
2021/11/30	3.1	39.34	13	39.95	41.60	-9.9	19,204	-0.05%
2021/11/29	5	37.97	17	38.14	38.90	-12	20,669	-0.06%
2021/11/26	24	39.08	25	39.42	38.55	-1	21,153	0.00%
2021/11/25	35.3	40.56	13	40.70	40.15	22.3	21,179	0.11%
2021/11/24	13.1	39.46	66	39.61	39.60	-52.9	21,052	-0.25%
2021/11/23	17.3	40.26	14	40.09	39.90	3.3	21,047	0.02%
2021/11/22	2.1	41.08	4	41.28	41.15	-1.9	21,010	-0.01%
2021/11/19	45	41.39	14	41.40	40.80	31	21,284	0.15%
2021/11/18	55.2	41.94	25	41.84	41.40	30.2	21,203	0.14%
2021/11/17	66	43.14	50.2	43.27	42.35	15.8	20,858	0.08%
2021/11/16	10	41.18	19	41.49	41.25	-9	19,717	-0.05%
2021/11/15	39.2	41.75	24	41.73	41.05	15.2	19,620	0.08%
2021/11/12	21.1	40.65	27	40.80	41.00	-5.9	18,949	-0.03%
2021/11/11	9	39.73	9	40.17	39.15	0	18,495	0.00%
2021/11/10	15	39.10	18	39.49	39.60	-3	18,399	-0.02%
2021/11/09	8	39.48	31	39.68	39.65	-23	18,452	-0.12%
2021/11/08	20	38.88	5	38.82	38.55	15	18,199	0.08%
2021/11/05	16.1	38.76	29	38.76	39.10	-12.9	18,422	-0.07%
2021/11/04	26	39.58	16	39.99	38.90	10	18,472	0.05%
2021/11/03	76	40.08	71.1	39.45	39.85	4.9	18,472	0.03%
2021/11/02	77	42.38	147	42.80	40.80	-70	18,042	-0.39%	大賣/
2021/11/01	29	38.63	27	38.71	39.85	2	16,524	0.01%
2021/10/29	14	37.17	14	37.02	37.00	0	16,330	0.00%
2021/10/28	8	37.64	18	37.12	36.75	-10	16,435	-0.06%
2021/10/27	56	36.90	6	36.68	36.60	50	16,897	0.30%
2021/10/26	7	37.74	17	37.71	37.05	-10	17,415	-0.06%
2021/10/25	13	37.37	7	37.56	37.15	6	17,709	0.03%
2021/10/22	8.1	37.06	25	37.25	37.60	-16.9	18,459	-0.09%
2021/10/21	12	36.73	7	36.22	35.60	5	19,126	0.03%
2021/10/20	3	35.45	4	35.54	36.05	-1	19,840	-0.01%
2021/10/19	6	34.58	27	34.76	35.25	-21	21,324	-0.10%
2021/10/18	15	33.62	12	33.95	33.75	3	24,167	0.01%
2021/10/15	4	33.64	15.5	33.86	34.00	-11.5	25,658	-0.04%
2021/10/14	8.5	32.46	2	32.55	32.60	6.5	26,229	0.02%
2021/10/13	14	32.89	6	32.23	32.00	8	26,992	0.03%
2021/10/12	12	33.60	8	33.54	33.15	4	27,638	0.01%
2021/10/08	12	34.61	6	34.84	34.55	6	28,093	0.02%
2021/10/07	2	34.68	22.5	33.97	34.70	-20.5	28,820	-0.07%
2021/10/06	18.3	33.27	18	33.80	33.10	0.3	31,899	0.00%
2021/10/05	10	32.05	19.1	31.95	33.25	-9.1	33,099	-0.03%
2021/10/04	43	33.43	31	32.89	32.00	12	33,868	0.04%
2021/10/01	8.3	34.31	11	34.70	33.60	-2.7	34,108	-0.01%
2021/09/30	3	36.10	10	36.10	36.05	-7	34,293	-0.02%
2021/09/29	7	36.22	2	36.63	36.05	5	34,450	0.01%
2021/09/28	22	37.43	15.2	37.63	37.60	6.8	34,776	0.02%
2021/09/27	5	36.84	8.6	36.72	37.05	-3.5	34,636	-0.01%
2021/09/24	6.4	36.26	1	36.00	36.00	5.4	34,690	0.02%
2021/09/23	5.2	36.12	11	36.10	36.00	-5.8	34,911	-0.02%
2021/09/22	18	36.27	6	36.89	36.10	12	35,592	0.03%
2021/09/17	3	37.25	27	37.25	37.80	-24	36,401	-0.07%
2021/09/16	13	37.31	4.1	37.45	37.00	8.9	36,613	0.02%
2021/09/15	21.3	37.64	3	37.32	37.25	18.3	36,646	0.05%
2021/09/14	28	37.94	26	38.09	38.50	2	36,735	0.01%
2021/09/13	9	38.19	6	38.18	37.85	3	36,718	0.01%
2021/09/10	27	38.21	20	38.43	38.65	7	36,799	0.02%
2021/09/09	4	37.89	7	37.41	38.30	-3	36,814	-0.01%
2021/09/08	20	38.18	17	37.89	37.40	3	36,885	0.01%
2021/09/07	28	38.49	18	38.17	38.65	10	36,887	0.03%
2021/09/06	22	40.37	9	40.46	39.10	13	36,978	0.04%
2021/09/03	9	41.51	29	41.52	41.70	-20	37,159	-0.05%
2021/09/02	124	43.18	73.2	42.88	40.60	50.8	37,520	0.14%	大買/
2021/09/01	19	40.48	35	40.65	42.05	-16	36,735	-0.04%
2021/08/31	4	39.16	21.8	38.80	39.30	-17.8	36,422	-0.05%
2021/08/30	8	37.92	11	38.08	37.75	-3	36,581	-0.01%
2021/08/27	16	38.12	3	38.32	37.85	13	36,773	0.04%
2021/08/26	8	38.78	5	38.70	38.35	3	36,824	0.01%
2021/08/25	25	39.07	20	38.61	38.30	5	36,876	0.01%
2021/08/24	24.2	38.33	20	37.91	37.50	4.2	36,777	0.01%
2021/08/23	10	38.41	13.1	38.14	38.55	-3.1	36,876	-0.01%
2021/08/20	25	37.12	7.1	36.96	37.05	17.9	37,038	0.05%
2021/08/19	16	37.54	16	37.44	36.50	0	37,228	0.00%
2021/08/18	5	35.97	8	35.96	37.60	-3	37,207	-0.01%
2021/08/17	8	36.63	8	36.38	35.15	0	37,852	0.00%
2021/08/16	4	37.58	6	37.28	37.50	-2	37,897	-0.01%
2021/08/13	5	39.10	8	39.03	37.40	-3	37,806	-0.01%
2021/08/12	0	0.00	3	39.12	39.45	-3	37,796	-0.01%
2021/08/11	22	39.21	20	38.94	38.20	2	37,955	0.01%
2021/08/10	15	40.45	14.1	40.50	40.45	0.9	37,974	0.00%
2021/08/09	13	41.12	45	41.87	40.30	-32	37,904	-0.08%
2021/08/06	14	42.83	24	42.71	42.15	-10	37,815	-0.03%
2021/08/05	29	43.57	22	43.35	43.05	7	38,084	0.02%
2021/08/04	21	43.54	35	43.31	43.30	-14	38,435	-0.04%
2021/08/03	6	43.18	19	43.28	43.40	-13	38,377	-0.03%
2021/08/02	62	44.01	59	43.87	42.85	3	38,306	0.01%
2021/07/30	43.1	44.04	56	43.58	43.40	-12.9	38,010	-0.03%
2021/07/29	35	43.40	13	43.30	43.10	22	37,638	0.06%
2021/07/28	34	41.51	36	40.97	42.45	-2	37,375	-0.01%
2021/07/27	65	45.25	58	44.92	43.40	7	37,014	0.02%
2021/07/26	107	46.49	148	46.59	46.50	-41	37,296	-0.11%	大買/大賣/
2021/07/23	186	45.67	175	45.98	44.90	11	38,235	0.03%	大買/大賣/
2021/07/22	244.5	44.42	164	44.27	44.70	80.5	36,872	0.22%	大買/大賣/
2021/07/21	44	43.68	460.4	43.85	43.90	-416.4	34,037	-1.22%	大賣/鉅額交易
2021/07/20	194	38.53	37	38.88	39.95	157	32,699	0.48%	大買/鉅額交易
2021/07/19	167.1	38.83	57	39.37	38.95	110.1	32,374	0.34%	大買/鉅額交易
2021/07/16	39	37.70	27.4	38.06	38.90	11.6	32,135	0.04%
2021/07/15	20	36.40	37	36.34	37.40	-17	31,890	-0.05%
2021/07/14	22.5	36.80	32	36.93	36.30	-9.5	32,698	-0.03%
2021/07/13	281.7	39.89	128	39.70	37.30	153.7	32,442	0.47%	大買/大賣/鉅額交易
2021/07/12	28	37.88	45.8	38.20	38.30	-17.8	29,554	-0.06%
2021/07/09	80	34.02	105	34.11	34.85	-25	28,571	-0.09%	大賣/
2021/07/08	36	33.10	59	32.85	32.85	-23	28,148	-0.08%
2021/07/07	31	33.20	103	33.40	32.70	-72	28,156	-0.26%	大賣/
2021/07/06	17	32.63	26	32.28	32.30	-9	28,388	-0.03%
2021/07/05	21	32.34	70	32.84	33.00	-49	28,575	-0.17%
2021/07/02	9	31.69	5	31.91	31.80	4	28,580	0.01%
2021/07/01	15	31.40	12.1	31.42	31.10	2.9	29,544	0.01%
2021/06/30	10	32.00	28	31.69	31.75	-18	30,540	-0.06%
2021/06/29	71	32.59	11	32.74	31.95	60	31,149	0.19%
2021/06/28	68	34.01	91	34.03	33.95	-23	30,862	-0.07%
2021/06/25	12.4	32.35	14	32.34	32.00	-1.6	30,669	-0.01%
2021/06/24	12	31.96	17	31.91	31.95	-5	30,690	-0.02%
2021/06/23	5	31.59	10	31.98	31.95	-5	30,916	-0.02%
2021/06/22	17	31.72	74	31.77	30.90	-57	31,361	-0.18%
2021/06/21	4	31.25	9	31.51	31.60	-5	32,370	-0.02%
2021/06/18	44	32.14	6	31.94	31.85	38	34,039	0.11%
2021/06/17	7	32.22	22	31.72	32.40	-15	34,686	-0.04%
2021/06/16	47	32.29	12	32.47	31.35	35	34,671	0.10%
2021/06/15	12	32.78	15	32.65	32.40	-3	34,743	-0.01%
2021/06/11	44	32.31	27	32.11	32.45	17	34,893	0.05%
2021/06/10	117	32.20	49	31.97	31.70	68	34,575	0.20%	大買/
2021/06/09	17	31.44	72	31.85	32.25	-55	34,075	-0.16%
2021/06/08	29	30.90	35	30.98	30.90	-6	33,380	-0.02%
2021/06/07	132	30.19	46	30.08	29.90	86	33,281	0.26%	大買/
2021/06/04	48	30.52	24	30.59	30.45	24	33,080	0.07%
2021/06/03	6	29.99	11	30.09	30.10	-5	32,982	-0.02%
2021/06/02	20	29.56	8	29.66	29.55	12	32,945	0.04%
2021/06/01	13	30.36	8	30.24	30.20	5	32,837	0.02%
2021/05/31	16	30.02	17	29.86	29.85	-1	32,706	0.00%
2021/05/28	12	29.60	13	29.74	29.50	-1	32,637	0.00%
2021/05/27	13	29.27	9	29.29	29.35	4	32,590	0.01%
2021/05/26	43	28.76	10	28.74	28.80	33	32,422	0.10%
2021/05/25	65	28.95	54	29.25	29.10	11	32,412	0.03%
2021/05/24	5	27.23	27	27.45	27.90	-22	31,818	-0.07%
2021/05/21	18	26.50	19	26.54	26.50	-1	31,924	0.00%
2021/05/20	12.2	26.72	71	26.32	25.85	-58.8	32,323	-0.18%
2021/05/19	78	25.78	26	25.78	26.30	52	32,599	0.16%
2021/05/18	17	24.94	19	25.34	25.70	-2	33,039	-0.01%
2021/05/17	6	24.15	6	24.05	23.40	0	33,063	0.00%
2021/05/14	14	26.33	20	26.05	25.95	-6	32,994	-0.02%
2021/05/13	49	26.03	10	26.34	26.05	39	32,962	0.12%
2021/05/12	19	26.28	23	26.00	25.30	-4	32,685	-0.01%
2021/05/11	10.6	28.60	47	29.11	27.90	-36.4	32,489	-0.11%
2021/05/10	46	30.80	4	30.43	30.50	42	33,017	0.13%
2021/05/07	36	30.63	41	30.77	31.20	-5	35,030	-0.01%
2021/05/06	23	29.72	5	29.75	29.55	18	35,368	0.05%
2021/05/05	93	31.03	109	30.70	29.80	-16	35,727	-0.04%	大賣/
2021/05/04	100	31.67	100	30.45	30.45	0	35,985	0.00%
2021/05/03	199	33.84	135	33.47	32.20	64	35,869	0.18%	大買/大賣/
2021/04/29	131	33.83	247	34.24	35.05	-116	35,279	-0.33%	大買/大賣/鉅額交易
2021/04/28	7	32.11	4	31.86	31.90	3	34,789	0.01%
2021/04/27	22	31.78	31	31.82	31.75	-9	36,626	-0.02%
2021/04/26	27	32.14	67	32.41	32.15	-40	37,864	-0.11%
2021/04/23	23	31.71	18	32.13	32.15	5	38,967	0.01%
2021/04/22	63	31.98	14	32.83	30.80	49	39,286	0.12%
2021/04/21	75	33.39	79	33.11	33.05	-4	39,685	-0.01%
2021/04/20	114.4	33.76	97	33.73	33.75	17.4	41,249	0.04%	大買/
2021/04/19	36	31.55	46	31.64	32.25	-10	41,999	-0.02%
2021/04/16	23	31.17	61	31.01	30.95	-38	42,586	-0.09%
2021/04/15	14	30.52	20	30.66	31.30	-6	42,652	-0.01%
2021/04/14	66	30.13	54	29.66	30.10	12	42,856	0.03%
2021/04/13	26.2	31.58	34	31.26	30.90	-7.8	42,534	-0.02%
2021/04/12	56	31.20	394	31.30	30.95	-338	42,290	-0.80%	大賣/鉅額交易
2021/04/09	33	32.95	37	32.73	32.40	-4	41,776	-0.01%
2021/04/08	216	33.45	31	33.35	32.85	185	41,548	0.45%	大買/鉅額交易
2021/04/07	288	33.85	32	34.05	33.15	256	41,705	0.61%	大買/鉅額交易
2021/04/06	71	32.87	78	33.03	34.10	-7	41,049	-0.02%
2021/04/01	97	31.04	67.3	31.23	31.05	29.7	40,359	0.07%
2021/03/31	47	30.28	22.1	30.92	30.00	24.9	39,621	0.06%
2021/03/30	33	30.40	79	30.63	30.90	-46	39,344	-0.12%
2021/03/29	15	29.75	19	29.67	29.55	-4	38,674	-0.01%
2021/03/26	20.1	29.52	24	29.63	29.30	-3.9	38,476	-0.01%
2021/03/25	97.1	30.17	56	29.91	29.60	41.1	38,239	0.11%
2021/03/24	36.2	30.89	401	31.01	30.50	-364.9	37,772	-0.97%	大賣/鉅額交易
2021/03/23	125	30.56	115	30.73	30.90	10	36,947	0.03%	大買/大賣/
2021/03/22	38	27.55	88.1	27.28	28.80	-50.1	35,152	-0.14%
2021/03/19	12	25.56	43	25.61	26.25	-31	34,362	-0.09%
2021/03/18	10.1	26.00	42	26.50	26.00	-31.9	34,244	-0.09%
2021/03/17	66	26.38	15.1	26.21	26.25	50.9	34,074	0.15%
2021/03/16	4	25.56	14	25.95	25.75	-10	33,715	-0.03%
2021/03/15	90	25.80	65	25.42	25.40	25	33,655	0.07%
2021/03/12	20	24.96	4	25.26	24.85	16	33,501	0.05%
2021/03/11	6	25.09	15	24.39	25.40	-9	34,099	-0.03%
2021/03/10	6	24.36	1	24.40	23.95	5	34,468	0.01%
2021/03/09	8	23.79	5	23.95	23.90	3	34,459	0.01%
2021/03/08	66.1	24.93	2	24.78	24.25	64.1	34,373	0.19%
2021/03/05	54	24.55	1	24.85	24.75	53	34,369	0.15%
2021/03/04	5	24.97	4.6	25.29	24.70	0.4	34,334	0.00%
2021/03/03	17	25.27	10	25.43	25.30	7	34,611	0.02%
2021/03/02	23	25.84	13.2	25.79	25.55	9.9	34,445	0.03%
2021/02/26	6	25.42	10	25.51	25.75	-4	34,261	-0.01%
2021/02/25	25	25.61	8	25.81	25.50	17	34,209	0.05%
2021/02/24	118	26.10	9	25.95	25.45	109	34,275	0.32%	大買/鉅額交易
2021/02/23	140	26.34	26	26.13	26.05	114	34,263	0.33%	大買/鉅額交易
2021/02/22	39	27.07	53	27.03	26.80	-14	34,238	-0.04%
2021/02/19	37	26.52	42	26.44	26.65	-5	33,748	-0.01%
2021/02/18	32	26.13	42	26.15	26.50	-10	33,377	-0.03%
2021/02/17	42	24.58	26	24.83	24.90	16	32,857	0.05%
2021/02/05	15	24.00	16	24.06	23.80	-1	32,472	0.00%
2021/02/04	22	24.16	29	24.19	23.90	-7	32,275	-0.02%
2021/02/03	12	24.16	13	24.30	24.30	-1	32,059	0.00%
2021/02/02	25.2	24.28	44	24.27	24.15	-18.9	31,898	-0.06%
2021/02/01	85	24.32	38	24.27	23.80	47	31,660	0.15%
2021/01/29	91	26.73	40	26.65	25.10	51	30,816	0.17%
2021/01/28	26	25.37	50	25.57	25.80	-24	28,568	-0.08%
2021/01/27	36	25.49	16.6	25.71	25.60	19.4	27,891	0.07%
2021/01/26	34	25.63	31	25.31	25.00	3	27,254	0.01%
2021/01/25	17	25.30	20	25.28	25.15	-3	26,603	-0.01%
2021/01/22	39	25.02	62	25.15	25.25	-23	26,066	-0.09%
2021/01/21	107	25.81	205	25.45	25.10	-98	25,197	-0.39%	大買/大賣/
2021/01/20	121.6	25.76	26	25.57	24.65	95.6	23,693	0.40%	大買/
2021/01/19	27	25.99	73.1	26.46	27.20	-46	21,667	-0.21%
2021/01/18	46	23.56	82	23.40	24.75	-36	20,346	-0.18%
2021/01/15	43	22.81	22	23.06	22.50	21	19,028	0.11%
2021/01/14	68	22.97	47	22.99	23.00	21	18,428	0.11%
2021/01/13	126	22.33	52	22.32	23.40	74	17,516	0.42%	大買/
2021/01/12	67	22.10	47	22.14	22.45	20	15,549	0.13%
2021/01/11	31	19.81	38	19.84	20.45	-7	13,671	-0.05%
2021/01/08	5	18.67	13	18.57	18.60	-8	12,564	-0.06%
2021/01/07	10	18.62	13	18.73	18.45	-3	12,293	-0.02%
2021/01/06	11	17.81	10	17.55	17.75	1	11,846	0.01%
2021/01/05	6	18.05	1	18.15	18.05	5	11,715	0.04%
2021/01/04	1	18.40	7	18.66	18.50	-6	11,613	-0.05%
2020/12/31	8	18.57	1	18.50	18.30	7	11,740	0.06%
2020/12/30	127	18.84	28	18.81	18.60	99	11,563	0.86%	大買/
2020/12/29	22.1	18.28	21.1	18.69	18.10	1	10,972	0.01%
2020/12/28	17	17.79	14	17.70	18.30	3	10,507	0.03%
2020/12/25	1	17.20	3	17.60	17.30	-2	9,995	-0.02%
2020/12/24	5	17.16	7	17.19	17.45	-2	9,851	-0.02%
2020/12/23	1	16.85	5	16.65	16.80	-4	9,704	-0.04%
2020/12/22	6	16.58	1	17.15	16.45	5	9,834	0.05%
2020/12/21	5	16.81	11	16.99	16.95	-6	9,927	-0.06%
2020/12/18	17	17.20	5	17.20	17.10	12	10,233	0.12%
2020/12/17	42	17.23	42	17.08	17.65	0	10,274	0.00%
2020/12/16	6	17.08	5	16.97	16.95	1	10,266	0.01%
2020/12/15	4	16.80	1	16.75	16.65	3	10,405	0.03%
2020/12/14	1	17.15	3	17.40	17.15	-2	10,400	-0.02%
2020/12/11	24.1	17.21	14	17.20	17.20	10.1	10,518	0.10%
2020/12/10	9	16.77	6	16.93	16.75	3	10,700	0.03%
2020/12/09	11	17.29	22	17.26	17.45	-11	10,629	-0.10%
2020/12/08	7	17.15	5	17.05	17.05	2	10,524	0.02%
2020/12/07	36	18.02	23	18.02	17.65	13	10,374	0.13%
2020/12/04	4	17.03	38	17.24	17.35	-34	9,681	-0.35%
2020/12/03	9	16.21	5	16.18	15.85	4	9,117	0.04%
2020/12/02	25	15.91	5	16.00	16.05	20	9,171	0.22%
2020/12/01	5	15.94	5	15.88	15.95	0	9,151	0.00%
2020/11/30	1	15.55	0	0.00	15.60	1	9,051	0.01%
2020/11/27	25	15.79	25	15.85	15.75	0	9,069	0.00%
2020/11/26	3	15.45	0	0.00	15.45	3	8,817	0.03%
2020/11/25	0	0.00	2	15.30	15.30	-2	8,760	-0.02%
2020/11/24	6	15.13	3	15.15	15.05	3	8,651	0.03%
2020/11/23	18	15.58	6	15.60	15.50	12	8,496	0.14%
2020/11/20	15	15.34	2	15.68	15.75	13	8,207	0.16%
2020/11/19	1	15.60	8	15.32	15.55	-7	7,947	-0.09%
2020/11/18	0	0.00	4	14.85	14.85	-4	7,645	-0.05%
2020/11/17	14	14.85	0	0.00	14.85	14	7,635	0.18%
2020/11/16	8	14.68	37	14.94	14.95	-29	7,625	-0.38%
2020/11/13	2	14.20	4	14.31	14.30	-2	7,527	-0.03%
2020/11/12	5	14.40	4	14.21	14.30	1	7,604	0.01%
2020/11/11	16	14.61	15	14.50	14.45	1	7,824	0.01%
2020/11/10	3	14.75	4	14.70	14.65	-1	7,850	-0.01%
2020/11/09	3	14.72	4	14.65	15.10	-1	7,770	-0.01%
2020/11/05	1	14.30	0	0.00	14.25	1	7,691	0.01%
2020/11/03	6	14.35	0	0.00	14.35	6	7,764	0.08%
2020/11/02	2	14.05	0	0.00	13.95	2	7,761	0.03%
2020/10/30	0	0.00	4	14.21	14.10	-4	7,799	-0.05%
2020/10/29	4	14.10	1	14.05	14.35	3	7,783	0.04%
2020/10/26	1	15.05	1	15.10	15.00	0	7,745	0.00%
2020/10/23	0	0.00	2	14.70	14.80	-2	7,649	-0.03%
2020/10/22	5	14.75	0	0.00	14.75	5	7,754	0.06%
2020/10/21	4	14.80	0	0.00	14.85	4	7,710	0.05%
2020/10/20	11	14.95	0	0.00	14.90	11	7,685	0.14%
2020/10/19	2	14.90	240	14.63	14.85	-238	7,633	-3.12%	大賣/鉅額交易
2020/10/16	200	14.70	195	14.31	14.30	5	7,607	0.07%	大買/大賣/
2020/10/15	204	14.65	1	14.85	14.65	203	7,670	2.65%	大買/鉅額交易
2020/10/14	3	14.55	0	0.00	14.55	3	7,604	0.04%
2020/10/08	2	14.58	6	14.55	14.50	-4	7,420	-0.05%
2020/09/28	0	0.00	6	13.57	13.55	-6	7,387	-0.08%
2020/09/25	1	14.20	0	0.00	13.45	1	7,431	0.01%
2020/09/24	0	0.00	21	14.29	13.85	-21	7,279	-0.29%
2020/09/23	4	14.96	2	15.03	14.45	2	7,098	0.03%
2020/09/22	4	14.83	4	14.73	14.85	0	6,737	0.00%
2020/09/21	9	14.71	6	14.52	14.50	3	6,512	0.05%
2020/09/18	6	14.70	2	14.55	14.80	4	6,267	0.06%
2020/09/17	5	14.35	5	14.10	14.25	0	6,221	0.00%
2020/09/16	6	14.14	1	14.15	14.10	5	6,800	0.07%
2020/09/15	7	14.09	1	14.25	14.30	6	6,620	0.09%
2020/09/14	0	0.00	1	13.75	13.75	-1	6,339	-0.02%
2020/09/10	0	0.00	2	13.53	13.55	-2	6,194	-0.03%
2020/09/08	0	0.00	1	13.40	13.25	-1	5,988	-0.02%
2020/09/07	11	13.59	10	13.58	13.40	1	5,936	0.02%
2020/09/04	1	12.80	0	0.00	13.25	1	5,770	0.02%
2020/09/03	0	0.00	2	13.00	13.05	-2	5,723	-0.03%
2020/09/02	5	13.15	1	13.00	12.85	4	5,662	0.07%
2020/09/01	0	0.00	14	12.75	13.15	-14	5,580	-0.25%
2020/08/28	1	12.35	0	0.00	12.35	1	5,451	0.02%
2020/08/27	2	12.38	0	0.00	12.40	2	5,582	0.04%
2020/08/26	0	0.00	2	12.50	12.50	-2	5,637	-0.04%
2020/08/25	0	0.00	2	12.35	12.30	-2	5,921	-0.03%
2020/08/24	1	12.20	3	12.20	12.25	-2	5,898	-0.03%
2020/08/20	7	11.96	4	11.84	11.90	3	6,181	0.05%
2020/08/18	3	13.38	1	13.25	13.30	2	5,918	0.03%
2020/08/17	2	13.20	14	13.19	13.30	-12	5,829	-0.21%
2020/08/14	1	12.45	2	12.73	12.85	-1	5,617	-0.02%
2020/08/13	0	0.00	2	12.60	12.60	-2	5,681	-0.04%
2020/08/12	4	12.48	0	0.00	12.55	4	5,981	0.07%
2020/08/11	13	12.83	20	12.73	12.50	-7	5,960	-0.12%
2020/08/10	3	12.60	285	12.70	12.80	-282	5,888	-4.79%	大賣/鉅額交易
2020/08/06	1	12.35	2	12.40	12.40	-1	5,846	-0.02%
2020/08/05	0	0.00	4	12.65	12.50	-4	5,828	-0.07%
2020/08/04	0	0.00	1	12.25	12.40	-1	5,783	-0.02%
2020/08/03	2	12.28	0	0.00	12.25	2	5,776	0.03%
2020/07/31	0	0.00	1	12.35	12.30	-1	5,777	-0.02%
2020/07/30	0	0.00	2	12.55	12.50	-2	5,750	-0.03%
2020/07/28	5	12.27	2	12.70	12.00	3	5,652	0.05%
2020/07/24	202	12.50	1	12.30	12.30	201	5,494	3.66%	大買/鉅額交易
2020/07/23	78	12.60	0	0.00	12.60	78	5,524	1.41%
2020/07/22	3	12.73	4	12.75	12.70	-1	5,481	-0.02%
2020/07/21	1	12.35	5	12.17	12.35	-4	5,320	-0.08%
2020/07/20	0	0.00	1	11.35	11.75	-1	5,205	-0.02%
2020/07/17	5	11.68	3	11.65	11.65	2	5,190	0.04%
2020/07/15	2	12.03	2	12.05	11.95	0	5,155	0.00%
2020/07/14	1	12.10	1	12.25	12.10	0	5,146	0.00%
2020/07/10	3	12.40	0	0.00	12.30	3	5,133	0.06%
2020/07/09	21	12.80	1	12.75	12.80	20	5,143	0.39%
2020/07/08	0	0.00	4	12.76	12.75	-4	5,060	-0.08%
2020/07/07	4	12.43	1	12.55	12.40	3	4,929	0.06%
2020/07/06	13	12.75	4	12.73	12.75	9	4,853	0.19%
2020/07/03	0	0.00	1	12.65	12.45	-1	4,761	-0.02%
2020/07/01	3	12.45	0	0.00	12.45	3	4,675	0.06%
2020/06/29	3	12.57	2.5	12.57	12.25	0.5	4,544	0.01%
2020/06/24	2	12.45	5	12.59	12.45	-3	4,384	-0.07%
2020/06/23	10	12.80	3	12.52	12.85	7	4,210	0.17%
2020/06/22	1	11.85	7	11.94	11.80	-6	3,549	-0.17%
2020/06/19	6	11.80	7	11.86	11.95	-1	3,526	-0.03%
2020/06/18	2	11.60	1	11.50	11.60	1	3,423	0.03%
2020/06/17	0	0.00	2	11.40	11.30	-2	3,399	-0.06%
2020/06/16	0	0.00	10	11.20	11.20	-10	3,394	-0.29%
2020/06/12	2	11.05	20	11.20	11.25	-18	3,427	-0.53%
2020/06/11	8	11.55	4	11.65	11.50	4	3,424	0.12%
2020/06/10	0	0.00	0.4	11.95	11.95	-0.4	3,385	-0.01%
2020/06/09	0	0.00	50	11.90	11.80	-50	3,404	-1.47%
2020/06/08	2	11.88	200	12.00	11.75	-198	3,432	-5.77%	大賣/鉅額交易
2020/06/04	3	11.90	3	11.92	11.85	0	3,366	0.00%
2020/06/03	0	0.00	14	12.06	12.20	-14	3,330	-0.42%
2020/06/02	50	11.83	0	0.00	11.70	50	3,192	1.57%
2020/06/01	21	12.03	8	11.87	12.05	13	3,124	0.42%
2020/05/29	2	11.15	1	11.20	11.15	1	2,810	0.04%
2020/05/28	54	11.59	4	11.54	11.25	50	2,799	1.79%
2020/05/27	2	11.38	2	11.45	11.45	0	2,624	0.00%
2020/05/25	0	0.00	1	10.50	10.55	-1	2,457	-0.04%
2020/05/22	29	10.73	9	10.83	10.70	20	2,451	0.82%
2020/05/21	50	10.85	0	0.00	10.80	50	2,429	2.06%
2020/05/20	55	11.01	15	10.97	10.95	40	2,382	1.68%
2020/05/19	19	11.05	1	11.05	11.15	18	2,225	0.81%
2020/05/07	0	0.00	15	10.45	10.50	-15	1,758	-0.85%
2020/05/06	19	10.52	4	10.50	10.40	15	1,750	0.86%
2020/05/05	0	0.00	1	10.35	10.40	-1	1,697	-0.06%
2020/04/24	1	10.30	0	0.00	10.10	1	1,821	0.05%
2020/04/16	0	0.00	5	10.20	10.10	-5	1,844	-0.27%
2020/04/14	0	0.00	2	10.20	10.15	-2	1,821	-0.11%
2020/04/09	0	0.00	1	9.61	9.61	-1	1,926	-0.05%
2020/04/07	0	9.50	3	9.32	9.26	-3	2,008	-0.15%
2020/03/31	0	0.00	3	8.65	8.61	-3	2,235	-0.13%
2020/03/27	0	0.00	1	8.88	8.60	-1	2,232	-0.04%
2020/03/25	1	8.52	5	8.58	8.53	-4	2,226	-0.18%
2020/03/24	0	0.00	5	8.05	8.03	-5	2,213	-0.23%
2020/03/19	1	7.46	0	0.00	7.42	1	2,206	0.05%
2020/03/13	0	0.00	14	8.98	9.10	-14	2,130	-0.66%
2020/03/12	0	0.00	13	9.97	9.83	-13	2,122	-0.61%
2020/02/17	0	0.00	5	11.85	11.85	-5	2,003	-0.25%
2020/02/07	5	11.95	0	0.00	11.95	5	2,055	0.24%
2020/02/06	0	0.00	5	12.15	12.20	-5	2,071	-0.24%
2020/02/04	0	0.00	10	12.20	12.20	-10	2,090	-0.48%
2020/02/03	11	12.14	1	12.20	12.25	10	2,085	0.48%
2020/01/31	0	0.00	2	12.05	12.10	-2	1,984	-0.10%
2020/01/30	5	12.22	0	0.00	12.10	5	2,029	0.25%
2020/01/17	0	0.00	4	13.25	13.40	-4	1,972	-0.20%
2020/01/16	0	0.00	1	13.20	13.20	-1	1,994	-0.05%
2020/01/14	2	13.45	0	0.00	13.35	2	2,190	0.09%
2020/01/07	0	0.00	5	13.15	13.10	-5	2,392	-0.21%
2020/01/03	3	13.48	0	0.00	13.35	3	2,260	0.13%
2020/01/02	0	0.00	6	13.78	13.75	-6	2,229	-0.27%
2019/12/30	2	13.70	1	13.85	13.85	1	2,216	0.05%
2019/12/27	28	13.66	3	13.65	13.70	25	2,159	1.16%
2019/12/24	1	13.15	0	0.00	13.10	1	2,153	0.05%
2019/12/23	2	13.28	2	13.25	13.20	0	2,286	0.00%
2019/12/17	0	0.00	4	13.16	13.20	-4	2,672	-0.15%
2019/12/16	2	13.10	0	0.00	13.15	2	2,658	0.08%
2019/12/11	0	0.00	20	13.10	13.15	-20	2,781	-0.72%
2019/12/10	7	13.25	0	0.00	13.25	7	2,797	0.25%
2019/12/09	51	13.45	6	13.47	13.40	45	2,854	1.58%
2019/12/06	0	0.00	6	13.10	13.10	-6	2,821	-0.21%
2019/12/05	2	13.05	0	0.00	13.10	2	2,825	0.07%
2019/12/04	10	12.80	0	0.00	12.80	10	2,849	0.35%
2019/11/27	1	13.05	0	0.00	13.05	1	3,343	0.03%
2019/11/25	0	0.00	10	12.95	13.00	-10	3,375	-0.30%
2019/11/12	0	0.00	1	13.10	13.10	-1	3,613	-0.03%
2019/11/07	6	13.37	1	13.35	13.35	5	3,680	0.14%
2019/11/06	2	13.60	0	0.00	13.60	2	3,656	0.05%
2019/11/05	10	13.80	0	0.00	13.80	10	3,641	0.27%
2019/11/04	11	13.91	1	13.95	13.85	10	3,642	0.27%
2019/10/31	2	14.05	0	0.00	13.85	2	3,748	0.05%
2019/10/29	4	13.98	1	14.45	13.95	3	3,808	0.08%
2019/10/28	0	0.00	1	14.35	14.30	-1	3,794	-0.03%
2019/10/23	9	14.32	9	14.33	14.35	0	3,962	0.00%
2019/10/22	7	14.24	0	0.00	14.20	7	3,960	0.18%
2019/10/21	1	14.45	8	14.38	14.50	-7	3,834	-0.18%
2019/10/18	0	0.00	5	13.95	13.90	-5	3,686	-0.14%
2019/10/17	2	13.85	10	13.90	13.95	-8	3,712	-0.22%
2019/10/16	2	13.95	0	0.00	13.90	2	3,700	0.05%
2019/10/15	0	0.00	3	14.13	14.20	-3	3,667	-0.08%
2019/10/14	0	0.00	2	13.90	13.75	-2	3,580	-0.06%
2019/10/09	3	13.60	1	13.70	13.70	2	3,634	0.06%
2019/10/08	0	0.00	1	13.90	13.80	-1	3,665	-0.03%
2019/10/07	1	14.20	0	0.00	13.95	1	3,659	0.03%
2019/10/04	5	14.20	1	14.10	14.20	4	3,637	0.11%
2019/10/03	2	13.80	0	0.00	13.95	2	3,592	0.06%
2019/10/02	1	14.05	1	13.95	13.95	0	3,573	0.00%
2019/10/01	2	13.88	1	13.90	13.95	1	3,562	0.03%
2019/09/27	5	14.11	32	14.33	14.15	-27	3,532	-0.76%
2019/09/26	1	14.15	6	14.17	14.25	-5	3,413	-0.15%
2019/09/25	2	13.70	1	13.70	13.90	1	3,325	0.03%
2019/09/24	43	14.14	4	14.20	13.90	39	3,314	1.18%
2019/09/23	16	13.96	6	13.89	14.25	10	3,124	0.32%
2019/09/20	1	13.40	14	13.43	13.50	-13	2,984	-0.44%
2019/09/19	10	13.30	0	0.00	13.25	10	2,952	0.34%
2019/09/18	0	0.00	1	13.40	13.30	-1	2,944	-0.03%
2019/09/17	4	13.55	0	0.00	13.45	4	2,919	0.14%
2019/09/11	3	13.50	0	0.00	13.30	3	2,831	0.11%
2019/09/10	2	13.80	0	0.00	13.65	2	2,766	0.07%
2019/09/09	1	14.00	0	0.00	14.00	1	2,734	0.04%
2019/09/06	2	14.13	0	0.00	14.00	2	2,722	0.07%
2019/09/04	0	0.00	4	14.38	14.55	-4	2,599	-0.15%
2019/09/03	0	0.00	3	13.98	13.90	-3	2,483	-0.12%
2019/09/02	3	13.70	0	0.00	13.85	3	2,456	0.12%
2019/08/30	6	14.19	4	14.40	13.70	2	2,424	0.08%
2019/08/29	0	0.00	2	14.00	13.90	-2	2,164	-0.09%
2019/08/26	2	13.70	2	14.00	13.85	0	2,119	0.00%
2019/08/23	2	13.70	4	13.85	14.00	-2	2,087	-0.10%
2019/08/20	0	0.00	5	14.15	13.85	-5	1,998	-0.25%
2019/08/19	0	0.00	13	13.82	13.80	-13	1,995	-0.65%
2019/08/15	0	0.00	2	13.05	13.20	-2	1,949	-0.10%
2019/08/14	15	13.31	3	13.15	13.20	12	1,928	0.62%
2019/08/13	1	12.80	0	0.00	12.80	1	1,841	0.05%
2019/08/06	3	13.05	0	0.00	13.05	3	1,838	0.16%
2019/08/05	3	13.42	40	13.75	13.30	-37	1,813	-2.04%
2019/08/02	55	13.81	9	13.92	14.00	46	1,771	2.60%
2019/07/31	10	13.85	5	13.95	13.90	5	1,667	0.30%
2019/07/29	5	13.85	1	13.80	13.85	4	1,560	0.26%
2019/07/25	17	13.79	21	13.75	13.80	-4	1,493	-0.27%
2019/07/24	5	13.35	2.6	13.15	13.40	2.4	1,320	0.18%
2019/07/23	0	0.00	2	12.98	13.10	-2	1,265	-0.16%
2019/07/18	0	0.00	2	12.75	12.70	-2	1,228	-0.16%
2019/07/15	2	13.05	0	0.00	12.85	2	1,227	0.16%
2019/07/12	2	13.05	1	13.00	13.10	1	1,196	0.08%
2019/07/11	3	12.93	3	12.95	12.90	0	1,162	0.00%
2019/07/08	5	12.86	0	0.00	12.85	5	1,294	0.39%
2019/07/01	0	0.00	5	12.65	12.75	-5	1,371	-0.36%
2019/06/28	5	12.30	1	12.35	12.35	4	1,408	0.28%
2019/06/20	1	12.15	2	12.15	12.20	-1	1,495	-0.07%
2019/06/19	2	12.15	0	0.00	12.00	2	1,519	0.13%
2019/06/17	0	0.00	1	12.00	12.00	-1	1,570	-0.06%
2019/05/28	0	0.00	1	12.00	11.90	-1	2,264	-0.04%
2019/05/23	0	0.00	2	12.13	12.20	-2	2,274	-0.09%
2019/05/14	0	0.00	1	11.65	11.75	-1	2,878	-0.03%
2019/05/13	0	0.00	0.1	11.50	11.40	-0.1	2,877	0.00%
2019/05/10	0	0.00	3	11.70	11.60	-3	2,917	-0.10%
2019/05/09	1	12.00	1	11.85	11.85	0	2,903	0.00%
2019/05/07	1	12.35	0	0.00	12.35	1	2,888	0.03%
2019/05/03	4	12.76	2	12.80	12.80	2	2,873	0.07%
2019/05/02	1	12.65	1	12.75	12.70	0	2,889	0.00%
2019/04/30	5	12.70	0	0.00	12.70	5	2,900	0.17%
2019/04/26	1	13.05	1	13.10	13.10	0	2,989	0.00%
2019/04/25	1	13.35	7	13.34	13.35	-6	3,012	-0.20%
2019/04/23	2	13.05	0	0.00	13.10	2	3,031	0.07%
2019/04/18	5	13.40	0	0.00	13.05	5	3,025	0.17%
2019/04/16	2	13.58	1	13.75	13.55	1	3,006	0.03%
2019/04/15	3	13.75	8	13.59	13.65	-5	2,985	-0.17%
2019/04/12	0	0.00	3	13.57	13.45	-3	2,889	-0.10%
2019/04/10	0	0.00	3	13.60	13.50	-3	2,800	-0.11%
2019/04/08	1	13.60	2	13.65	13.60	-1	2,758	-0.04%
2019/04/03	1	13.65	2	13.55	13.65	-1	2,711	-0.04%
2019/04/02	9	13.72	0	0.00	13.70	9	2,690	0.33%
2019/04/01	5	13.40	0	0.00	13.50	5	2,620	0.19%
2019/03/29	0	0.00	1	13.30	13.40	-1	2,587	-0.04%
2019/03/27	10	13.45	0	0.00	13.40	10	2,581	0.39%
2019/03/20	2	13.98	0	0.00	14.00	2	2,476	0.08%
2019/03/19	5	13.60	10	13.62	13.70	-5	2,393	-0.21%
2019/03/18	3	13.70	6	13.63	13.90	-3	2,332	-0.13%
2019/03/14	6	13.25	1	13.05	13.00	5	1,940	0.26%
2019/03/06	0	0.00	2	12.80	12.75	-2	1,929	-0.10%
2019/03/05	0	0.00	1	12.75	12.75	-1	1,936	-0.05%
2019/02/26	2	12.75	0	0.00	12.75	2	1,972	0.10%
2019/02/20	4	13.29	3	13.30	13.30	1	1,952	0.05%
2019/02/19	0	0.00	10	13.08	13.15	-10	1,808	-0.55%
2019/02/18	13	12.96	5	12.91	12.95	8	1,770	0.45%
2019/02/15	3	12.92	3	12.77	12.70	0	1,686	0.00%
2019/02/14	0	0.00	8	12.38	12.60	-8	1,481	-0.54%
2019/02/13	5	12.18	8	12.22	12.10	-3	1,419	-0.21%
2019/01/29	2	11.70	0	0.00	11.70	2	1,324	0.15%
2019/01/23	1	11.70	4	11.84	11.70	-3	1,342	-0.22%
2019/01/18	0	0.00	2	11.75	11.75	-2	1,382	-0.14%
2019/01/17	0	0.00	10	11.65	11.60	-10	1,314	-0.76%
2019/01/16	0	0.00	2	11.40	11.35	-2	1,299	-0.15%
2019/01/15	2	11.60	2	11.55	11.40	0	1,380	0.00%
2019/01/14	2	11.05	0	0.00	11.60	2	1,331	0.15%
2019/01/10	10	11.15	0	0.00	11.20	10	1,315	0.76%
2019/01/09	0	0.00	13	11.54	11.35	-13	1,317	-0.99%
2019/01/08	0	0.00	1	11.05	11.05	-1	1,307	-0.08%
2019/01/02	3	11.20	0	0.00	11.15	3	1,412	0.21%
2018/12/27	0	0.00	3	11.50	11.40	-3	1,441	-0.21%
2018/12/25	0	0.00	2	11.15	11.15	-2	1,449	-0.14%
2018/12/24	3	11.20	0	0.00	11.30	3	1,450	0.21%
2018/12/20	3	11.20	2	11.35	11.05	1	1,464	0.07%
2018/12/19	2	11.45	0	0.00	11.45	2	1,457	0.14%
2018/12/12	0	0.00	2	12.00	11.95	-2	1,479	-0.14%
2018/12/11	2	11.75	0	0.00	11.80	2	1,473	0.14%
2018/12/10	3	11.75	0	0.00	11.70	3	1,478	0.20%
2018/12/07	0	0.00	53	12.10	12.05	-53	1,482	-3.58%
2018/12/06	3	11.85	3	12.08	11.80	0	1,466	0.00%
2018/11/30	0	0.00	2	12.00	11.90	-2	1,408	-0.14%
2018/11/29	0	0.00	1	11.70	11.70	-1	1,378	-0.07%
2018/11/27	1	11.80	5	11.78	11.75	-4	1,367	-0.29%
2018/11/22	5	11.29	0	0.00	11.05	5	1,298	0.39%
2018/11/19	0	0.00	2	11.20	11.20	-2	1,219	-0.16%
2018/11/09	1	10.55	1	10.60	10.55	0	1,250	0.00%
2018/11/08	20	10.75	0	0.00	10.65	20	1,290	1.55%
2018/11/02	30	10.75	0	0.00	10.80	30	1,596	1.88%
2018/11/01	0	0.00	1	10.60	10.65	-1	1,649	-0.06%
2018/10/30	5	10.02	2	10.15	10.10	3	1,708	0.18%
2018/10/29	0	0.00	10	10.10	10.10	-10	1,670	-0.60%
2018/10/26	1	10.20	0	0.00	9.85	1	1,668	0.06%
2018/10/23	5	10.90	5	11.10	11.00	0	1,611	0.00%
2018/10/18	1	10.90	0	0.00	10.75	1	1,541	0.06%
2018/10/16	10	10.85	13	10.95	10.85	-3	1,554	-0.19%
2018/10/15	5	10.70	6	10.98	10.65	-1	1,545	-0.06%
2018/10/12	3	10.38	0	0.00	10.75	3	1,567	0.19%
2018/10/11	8	11.09	2	11.25	11.05	6	1,569	0.38%
2018/10/04	0	0.00	10	13.00	12.80	-10	1,659	-0.60%
2018/09/28	0	0.00	15	13.25	13.15	-15	1,792	-0.84%
2018/09/18	2	12.70	0	0.00	12.65	2	2,112	0.09%
2018/09/17	1	12.85	1	12.75	12.85	0	2,167	0.00%
2018/09/14	0	0.00	3	12.57	12.70	-3	2,202	-0.14%
2018/09/13	1	12.50	6	12.58	12.45	-5	2,416	-0.21%
2018/09/10	6	12.06	18	12.17	12.00	-12	2,869	-0.42%
2018/09/07	1	12.85	0	0.00	12.85	1	2,941	0.03%
2018/08/27	14	13.70	0	0.00	13.70	14	3,553	0.39%
2018/08/23	4	13.51	11	13.55	13.55	-7	3,620	-0.19%
2018/08/21	10	13.40	0	0.00	13.45	10	3,882	0.26%
2018/08/15	18	14.05	0	0.00	13.95	18	4,070	0.44%
2018/08/14	10	14.33	0	0.00	14.30	10	4,042	0.25%
2018/08/13	6	14.84	1	14.70	14.70	5	4,017	0.12%
2018/08/10	3	15.45	0	0.00	15.30	3	3,988	0.08%
2018/08/09	1	16.00	9	15.92	15.75	-8	3,956	-0.20%
2018/08/08	2	15.40	0	0.00	15.70	2	3,824	0.05%
2018/08/07	7	15.34	7	15.37	15.30	0	3,776	0.00%
2018/08/06	5	15.05	0	0.00	15.10	5	3,711	0.13%
2018/08/02	5	15.10	1	15.10	14.90	4	3,769	0.11%
2018/08/01	0	0.00	30	14.95	15.00	-30	3,772	-0.80%
2018/07/30	1	14.85	0	0.00	14.85	1	3,839	0.03%
2018/07/27	0	0.00	1	14.95	14.95	-1	3,837	-0.03%
2018/07/26	2	14.90	0	0.00	14.80	2	3,842	0.05%
2018/07/23	10	14.80	10	14.70	14.70	0	3,865	0.00%
2018/07/20	2	15.05	0	0.00	14.95	2	3,877	0.05%
2018/07/19	5	15.05	11	15.12	14.95	-6	3,880	-0.15%
2018/07/17	0	0.00	2	15.15	15.20	-2	3,862	-0.05%
2018/07/13	11	14.81	4	14.88	14.85	7	3,837	0.18%
2018/07/12	3	14.60	6	14.63	14.65	-3	3,820	-0.08%
2018/07/11	2	15.20	0	0.00	15.10	2	3,814	0.05%
2018/07/10	3	15.10	2	15.25	15.00	1	3,780	0.03%
2018/07/06	2	15.00	0	0.00	15.10	2	3,775	0.05%
2018/07/05	1	15.05	2	15.60	15.10	-1	3,732	-0.03%
2018/07/03	2	15.90	0	0.00	15.35	2	3,736	0.05%
2018/07/02	2	15.65	0	0.00	15.60	2	3,735	0.05%
2018/06/28	2	16.05	0	0.00	15.75	2	3,750	0.05%
2018/06/27	10	16.50	2	16.40	16.20	8	3,731	0.21%
2018/06/26	0	0.00	9	16.07	16.35	-9	3,543	-0.25%
2018/06/25	6	16.48	0	0.00	16.25	6	3,501	0.17%
2018/06/22	6	16.89	1	16.50	16.50	5	3,494	0.14%
2018/06/21	7	16.70	2	16.70	16.70	5	3,302	0.15%
2018/06/20	2	15.83	2	15.93	16.25	0	3,196	0.00%
2018/06/19	3	16.93	2	16.40	16.20	1	3,176	0.03%
2018/06/14	0	0.00	2	16.55	16.25	-2	2,999	-0.07%
2018/06/12	10	16.30	4	16.44	16.35	6	3,137	0.19%
2018/06/11	2	16.10	0	0.00	16.20	2	3,168	0.06%
2018/06/08	1	16.10	4	16.20	16.10	-3	3,167	-0.09%
2018/06/07	16	16.56	19	16.50	16.40	-3	3,226	-0.09%
2018/06/05	0	0.00	1	15.50	15.55	-1	2,900	-0.03%
2018/05/30	1	15.70	2	15.58	15.65	-1	3,123	-0.03%
2018/05/29	0	0.00	10	15.40	15.35	-10	2,903	-0.34%
2018/05/28	11	15.65	0	0.00	15.50	11	2,909	0.38%
2018/05/21	0	0.00	3	14.62	14.65	-3	2,912	-0.10%
2018/05/17	0	0.00	1	14.45	14.40	-1	3,014	-0.03%
2018/05/16	1	14.40	0	0.00	14.40	1	3,070	0.03%
2018/05/15	1	14.50	0	0.00	14.45	1	3,100	0.03%
2018/05/11	1	14.60	0	0.00	14.45	1	3,386	0.03%
2018/05/08	0	0.00	1	14.40	14.40	-1	3,707	-0.03%
2018/04/26	5	14.18	0	0.00	14.05	5	5,839	0.09%
2018/04/20	0	0.00	1	15.35	15.35	-1	6,038	-0.02%
2018/04/19	1	15.20	4	15.65	15.60	-3	6,070	-0.05%
2018/04/18	1	15.10	0	0.00	15.10	1	6,012	0.02%
2018/04/13	0	0.00	1	15.70	15.55	-1	6,067	-0.02%
2018/04/11	4	15.54	0	0.00	15.50	4	6,128	0.07%
2018/04/03	2	15.78	3	15.75	15.70	-1	6,353	-0.02%
2018/03/30	0	0.00	3	16.00	15.80	-3	6,342	-0.05%
2018/03/26	0	0.00	1	15.90	15.90	-1	6,509	-0.02%
2018/03/23	0	0.00	8	15.70	15.65	-8	6,531	-0.12%
2018/03/22	1	16.25	0	0.00	16.05	1	6,553	0.02%
2018/03/19	1	16.40	0	0.00	16.45	1	6,457	0.02%
2018/03/15	0	0.00	2	16.48	16.45	-2	6,261	-0.03%
2018/03/14	7	16.25	3	16.20	16.20	4	6,220	0.06%
2018/03/13	1	16.50	3.1	16.26	16.30	-2.1	6,256	-0.03%
2018/03/09	1	16.35	0	0.00	16.30	1	6,248	0.02%
2018/03/08	1	16.70	12	16.66	16.55	-11	6,314	-0.17%
2018/03/07	1	16.25	3	16.25	16.30	-2	6,219	-0.03%
2018/03/06	5	16.05	0	0.00	15.90	5	6,232	0.08%
2018/03/05	1	16.40	33	15.97	15.90	-32	6,277	-0.51%
2018/03/02	10	15.75	0	0.00	16.05	10	6,227	0.16%
2018/03/01	10	15.90	0	0.00	15.90	10	6,258	0.16%
2018/02/26	4	16.23	0	0.00	16.10	4	6,485	0.06%
2018/02/23	0	0.00	9	16.51	16.40	-9	6,473	-0.14%
2018/02/22	10	15.77	1	15.80	15.85	9	6,397	0.14%
2018/02/12	3	15.20	0	0.00	15.20	3	6,439	0.05%
2018/02/09	1	14.75	0	0.00	15.20	1	6,477	0.02%
2018/02/08	22	15.90	7	15.74	15.75	15	6,456	0.23%
2018/02/07	10	16.20	0	0.00	16.05	10	6,435	0.16%
2018/02/06	15	16.12	2	16.20	15.70	13	6,511	0.20%
2018/02/05	6	17.13	4	17.08	17.30	2	6,477	0.03%
2018/02/02	1	18.10	3	18.07	18.00	-2	6,492	-0.03%
2018/02/01	10	18.05	2	18.03	17.85	8	7,139	0.11%
2018/01/31	1	18.50	1	18.35	18.25	0	7,161	0.00%
2018/01/30	7	18.78	114	18.58	18.45	-107	7,301	-1.47%	大賣/鉅額交易
2018/01/29	22	18.18	0	0.00	18.10	22	6,903	0.32%
2018/01/26	24	18.50	40	18.56	18.40	-16	6,818	-0.23%
2018/01/25	6	17.67	21	17.86	18.00	-15	6,221	-0.24%
2018/01/24	1	17.00	12	17.23	17.30	-11	5,782	-0.19%
2018/01/22	5	17.10	6	17.27	16.90	-1	5,859	-0.02%
2018/01/19	18	16.60	0	0.00	16.95	18	6,149	0.29%
2018/01/16	0	0.00	20	16.78	16.85	-20	6,922	-0.29%
2018/01/15	2	16.60	2	16.40	16.45	0	7,526	0.00%
2018/01/12	0	0.00	10	16.35	16.35	-10	7,554	-0.13%
2018/01/11	10	16.15	0	0.00	16.15	10	7,633	0.13%
2018/01/09	10	16.60	0	0.00	16.65	10	7,781	0.13%
2018/01/08	0	0.00	5	17.00	16.60	-5	8,199	-0.06%
2018/01/05	2	17.05	0	0.00	16.95	2	8,262	0.02%
2018/01/04	5	16.85	4	16.95	17.10	1	8,434	0.01%
2018/01/03	0	0.00	2	17.10	16.85	-2	8,432	-0.02%