凌陽 (2401)-元大-鹿港券商分點個股進出

台股 » 個股 » 凌陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌陽

(2401)

可現股當沖

股價
27.70
漲跌
▼0.10
漲幅
-0.36%
成交量
2,174張
產業
上市半導體類股
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－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	27.1	28.01	6	28.00	27.70	21.1	4,191	0.50%
2024/04/24	0.9	28.10	0	0.00	28.30	0.9	4,282	0.02%
2024/04/23	0	0.00	3	27.45	27.45	-3	4,394	-0.07%
2024/04/22	0	0.00	1	27.15	26.75	-1	4,619	-0.02%
2024/04/19	24	27.96	0	0.00	27.60	24	4,610	0.52%
2024/04/18	0	0.00	11	29.62	29.35	-11	4,521	-0.24%
2024/04/17	17	29.50	7	29.80	28.90	10	4,380	0.23%
2024/04/16	2	28.83	5	29.06	29.30	-3	4,031	-0.07%
2024/04/15	6	27.74	3	27.88	27.80	3	3,762	0.08%
2024/04/12	6	28.38	5	28.25	28.30	1	3,692	0.03%
2024/04/11	0.1	28.00	0	0.00	28.00	0.1	3,659	0.00%
2024/04/10	10	28.25	0	0.00	28.30	10	3,656	0.27%
2024/04/09	1	27.90	1.5	27.95	27.90	-0.5	3,676	-0.01%
2024/04/08	0	0.00	2	27.70	27.70	-2	3,693	-0.05%
2024/04/03	8	27.84	5	27.91	27.95	3	3,706	0.08%
2024/04/02	6	27.94	0	0.00	28.00	6	3,719	0.16%
2024/04/01	11	28.40	0	0.00	28.40	11	3,742	0.29%
2024/03/29	0.1	28.15	4	28.10	28.10	-3.9	3,800	-0.10%
2024/03/28	13	27.98	5	28.10	27.95	8	3,811	0.21%
2024/03/27	1	28.45	0	0.00	28.25	1	3,820	0.03%
2024/03/26	7	29.09	1	28.35	28.30	6	3,833	0.16%
2024/03/25	2	28.95	0	0.00	29.15	2	3,806	0.05%
2024/03/22	0	0.00	28	28.64	28.80	-28	3,777	-0.74%
2024/03/21	2	28.78	0	0.00	28.90	2	3,835	0.05%
2024/03/20	1	28.65	1	28.74	28.50	0	4,000	0.00%
2024/03/19	5	28.94	0	0.00	28.75	5	4,104	0.12%
2024/03/18	0	0.00	1	28.65	28.95	-1	4,133	-0.02%
2024/03/15	3	28.80	3	29.07	28.80	0	4,224	0.00%
2024/03/14	5.1	29.38	7	29.36	29.30	-1.9	4,331	-0.04%
2024/03/13	3.1	30.56	5	30.60	30.20	-1.9	4,480	-0.04%
2024/03/12	1	31.00	0	0.00	31.15	1	4,580	0.02%
2024/03/11	2.5	31.36	0	0.00	31.30	2.5	4,687	0.05%
2024/03/08	4.2	31.22	0	0.00	31.20	4.2	4,753	0.09%
2024/03/07	14	31.54	5	31.45	31.50	9	4,828	0.19%
2024/03/06	11.1	32.10	2	32.05	32.00	9.1	4,921	0.18%
2024/03/04	1	33.10	6	32.61	32.65	-5	5,571	-0.09%
2024/03/01	0	0.00	1	32.75	32.60	-1	5,889	-0.02%
2024/02/29	1	32.70	1	33.00	33.10	0	6,068	0.00%
2024/02/27	7	32.96	2	33.25	32.95	5	6,287	0.08%
2024/02/26	0	33.30	1	33.45	33.50	-1	6,529	-0.02%
2024/02/23	1	33.85	13	33.39	33.15	-12	6,921	-0.17%
2024/02/22	2.1	33.58	3	33.52	33.40	-0.9	7,308	-0.01%
2024/02/21	9	33.88	1	33.45	33.30	8	7,988	0.10%
2024/02/20	2	32.95	6	33.71	33.40	-4	8,652	-0.05%
2024/02/19	1	32.80	1.1	33.08	32.75	-0.1	8,679	0.00%
2024/02/16	1	32.85	5	32.75	32.80	-4	8,759	-0.05%
2024/02/15	6	31.43	0	0.00	31.50	6	8,739	0.07%
2024/02/05	0	0.00	1	30.90	30.95	-1	8,754	-0.01%
2024/01/31	6	32.45	0	0.00	32.30	6	8,902	0.07%
2024/01/29	1	32.00	7	32.40	32.65	-6	9,790	-0.06%
2024/01/26	5	32.00	3	32.12	32.05	2	9,797	0.02%
2024/01/25	4	32.86	2	32.83	32.60	2	9,790	0.02%
2024/01/24	1	33.30	0	0.00	33.30	1	9,809	0.01%
2024/01/23	4	33.89	0	0.00	33.80	4	9,892	0.04%
2024/01/22	7	33.74	4	34.00	34.30	3	9,875	0.03%
2024/01/19	0	0.00	5	33.05	33.10	-5	9,889	-0.05%
2024/01/18	12	32.35	4	32.28	32.40	8	10,046	0.08%
2024/01/17	7	33.14	3	33.38	33.20	4	10,531	0.04%
2024/01/16	7	33.79	4	33.50	33.45	3	10,607	0.03%
2024/01/15	0	0.00	1	32.65	32.70	-1	10,773	-0.01%
2024/01/12	10	32.43	4.1	31.61	31.50	5.9	10,860	0.05%
2024/01/11	1	32.15	0	0.00	32.70	1	10,872	0.01%
2024/01/09	1	32.25	1	32.25	32.25	0	11,207	0.00%
2024/01/05	0.1	33.20	0	0.00	33.00	0.1	11,247	0.00%
2024/01/04	1	33.00	2	33.03	32.80	-1	11,311	-0.01%
2024/01/03	1	33.20	1	33.20	33.25	0	11,316	0.00%
2024/01/02	9	33.80	3	33.95	33.75	6	11,308	0.05%
2023/12/29	0	0.00	3	34.20	34.35	-3	11,330	-0.03%
2023/12/27	1	34.20	46	34.11	34.10	-45	11,364	-0.40%
2023/12/26	4	34.24	0	0.00	34.10	4	11,341	0.04%
2023/12/25	0	0.00	10	33.65	33.30	-10	11,322	-0.09%
2023/12/22	10	33.50	0	0.00	33.60	10	11,316	0.09%
2023/12/21	0	0.00	1	33.20	33.20	-1	11,318	-0.01%
2023/12/20	10	33.80	0	0.00	33.70	10	11,327	0.09%
2023/12/19	1	33.50	6	33.45	33.70	-5	11,337	-0.04%
2023/12/18	3	34.13	3	34.17	34.05	0	11,374	0.00%
2023/12/15	17	35.21	5	35.23	34.85	12	11,431	0.10%
2023/12/14	8	36.60	8	36.64	36.65	0	11,365	0.00%
2023/12/13	0	0.00	3	36.30	36.30	-3	11,296	-0.03%
2023/12/12	4	36.04	3	35.97	36.10	1	11,364	0.01%
2023/12/11	4	36.95	7	36.73	36.55	-3	11,377	-0.03%
2023/12/08	0	0.00	7	36.63	36.40	-7	11,300	-0.06%
2023/12/07	1	35.80	3	35.57	35.55	-2	11,179	-0.02%
2023/12/06	7	35.86	3	35.82	36.10	4	11,165	0.04%
2023/12/05	0	0.00	34	34.80	34.80	-34	11,140	-0.31%
2023/12/04	5	35.10	8.5	35.26	35.05	-3.5	11,398	-0.03%
2023/12/01	7	36.24	5	36.02	35.75	2	12,165	0.02%
2023/11/30	5.1	36.28	2	36.15	36.15	3.1	12,722	0.02%
2023/11/29	41.1	36.96	33	36.55	36.40	8.1	12,666	0.06%
2023/11/28	35	36.59	41	36.67	36.50	-6	12,273	-0.05%
2023/11/27	5	36.07	23	35.83	35.65	-18	12,262	-0.15%
2023/11/24	7	36.29	21	36.11	35.55	-14	12,347	-0.11%
2023/11/22	33	36.08	17.3	35.92	36.05	15.7	12,036	0.13%
2023/11/21	24	35.36	16	35.24	35.40	8	11,773	0.07%
2023/11/20	20	35.65	65	35.96	35.65	-45	11,498	-0.39%
2023/11/17	38.3	34.52	51.4	34.30	34.50	-13.1	10,918	-0.12%
2023/11/16	0	0.00	6	32.55	32.60	-6	10,420	-0.06%
2023/11/15	10.4	32.04	0	0.00	31.60	10.4	10,384	0.10%
2023/11/14	11	31.55	1	31.55	31.50	10	10,460	0.10%
2023/11/13	18	31.34	0	0.00	31.40	18	10,882	0.17%
2023/11/10	11	31.19	1	31.15	31.10	10	10,947	0.09%
2023/11/09	1.1	31.80	0	0.00	31.85	1.1	10,960	0.01%
2023/11/08	5	32.44	4	32.53	32.15	1	11,004	0.01%
2023/11/07	54	33.08	77	32.98	33.05	-23	10,987	-0.21%
2023/11/06	27	32.36	27	32.61	32.55	0	10,393	0.00%
2023/11/03	0	0.00	1	30.50	29.95	-1	10,160	-0.01%
2023/11/02	15	30.12	0	0.00	30.05	15	10,209	0.15%
2023/11/01	18	29.82	9	29.95	29.65	9	10,325	0.09%
2023/10/31	2	31.35	4	30.74	30.10	-2	10,358	-0.02%
2023/10/30	8	31.91	2	31.88	31.65	6	10,363	0.06%
2023/10/27	7	32.12	8	31.83	31.60	-1	10,633	-0.01%
2023/10/26	15	32.33	3	32.30	32.10	12	10,757	0.11%
2023/10/25	22	33.09	28	33.05	32.50	-6	10,642	-0.06%
2023/10/24	10	31.67	4	31.26	31.45	6	10,226	0.06%
2023/10/23	28	31.99	26.1	32.09	31.80	1.9	10,124	0.02%
2023/10/20	2	31.78	12	32.05	32.05	-10	9,862	-0.10%
2023/10/19	13	31.45	2	31.28	31.70	11	9,752	0.11%
2023/10/18	2	31.48	18	31.66	31.45	-16	9,680	-0.17%
2023/10/17	8	31.41	8	31.36	31.15	0	9,459	0.00%
2023/10/16	31	30.50	12	30.58	30.50	19	9,335	0.20%
2023/10/12	1	30.80	1	30.40	30.60	0	9,693	0.00%
2023/10/11	1	30.25	1	29.85	29.75	0	9,725	0.00%
2023/10/06	1	29.90	2	30.10	30.20	-1	9,759	-0.01%
2023/10/05	0	0.00	1	30.50	29.95	-1	9,883	-0.01%
2023/10/04	1	29.50	1	29.40	29.55	0	9,867	0.00%
2023/10/03	11	29.65	2	29.98	29.85	9	9,889	0.09%
2023/10/02	1	29.55	0	0.00	29.55	1	9,919	0.01%
2023/09/28	1	29.75	11	29.42	29.05	-10	9,969	-0.10%
2023/09/26	0	0.00	0.2	29.20	29.20	-0.2	10,014	0.00%
2023/09/25	1	29.70	0	0.00	29.65	1	10,053	0.01%
2023/09/21	3	30.08	3	29.65	29.55	0	10,024	0.00%
2023/09/20	25	30.58	1	30.90	30.35	24	9,971	0.24%
2023/09/19	1	31.90	1	32.70	31.30	0	9,890	0.00%
2023/09/18	2	32.45	3.1	32.57	32.40	-1.1	9,808	-0.01%
2023/09/15	4	32.54	2	32.15	32.25	2	9,807	0.02%
2023/09/14	2	32.40	4	32.18	32.35	-2	9,797	-0.02%
2023/09/13	0	0.00	1	32.20	31.70	-1	9,827	-0.01%
2023/09/12	8	32.01	3	31.93	31.80	5	10,153	0.05%
2023/09/11	3	31.78	3	31.92	32.05	0	10,958	0.00%
2023/09/08	4	32.08	2	32.28	32.10	2	10,958	0.02%
2023/09/07	46	32.65	14	32.65	32.50	32	10,923	0.29%
2023/09/06	85.1	33.90	77	33.37	33.05	8.1	10,635	0.08%
2023/09/05	9	33.86	43	34.57	35.10	-34	9,827	-0.35%
2023/09/04	5	31.44	37	31.67	31.95	-32	9,305	-0.34%
2023/09/01	18	31.75	17	31.66	31.25	1	9,424	0.01%
2023/08/31	11	32.38	4	32.13	32.25	7	9,306	0.08%
2023/08/30	19	32.02	25	31.92	31.95	-6	8,982	-0.07%
2023/08/29	2	30.78	1	31.00	30.65	1	8,706	0.01%
2023/08/28	2	31.18	1	31.45	31.05	1	8,644	0.01%
2023/08/25	4	31.76	16	31.67	31.55	-12	8,508	-0.14%
2023/08/24	5	31.19	3	31.37	31.10	2	8,399	0.02%
2023/08/23	1	31.10	29	31.12	31.20	-28	8,243	-0.34%
2023/08/22	24	31.48	4	32.13	30.35	20	8,073	0.25%
2023/08/21	21.1	30.72	25.1	30.98	31.05	-4	7,785	-0.05%
2023/08/18	11	30.71	7	30.82	30.25	4	7,662	0.05%
2023/08/17	34.3	30.55	42	31.09	31.10	-7.7	7,479	-0.10%
2023/08/16	0	0.00	10	29.90	29.90	-10	7,025	-0.14%
2023/08/15	2	29.00	1	28.75	28.85	1	6,925	0.01%
2023/08/14	8	28.86	0	0.00	28.80	8	6,873	0.12%
2023/08/11	0	0.00	11	29.68	30.15	-11	6,759	-0.16%
2023/08/10	3	29.58	3	29.37	28.95	0	6,652	0.00%
2023/08/09	5	30.12	2	30.08	30.05	3	6,581	0.05%
2023/08/08	5	30.35	4	30.15	29.85	1	6,524	0.02%
2023/08/07	23.1	30.31	13	30.15	30.70	10.1	6,442	0.16%
2023/08/04	0	0.00	6	30.18	30.25	-6	6,298	-0.10%
2023/08/02	8	29.44	1	28.85	29.00	7	6,204	0.11%
2023/08/01	16	30.66	6	30.33	30.05	10	6,084	0.16%
2023/07/31	13	30.51	16	30.30	30.75	-3	5,752	-0.05%
2023/07/28	7	29.53	2	29.65	29.50	5	5,499	0.09%
2023/07/27	5	30.37	3	30.45	30.40	2	5,410	0.04%
2023/07/26	7	29.88	4	30.10	29.75	3	5,267	0.06%
2023/07/25	3	30.15	15	29.45	29.95	-12	5,141	-0.23%
2023/07/24	1	28.00	1	28.30	28.00	0	4,986	0.00%
2023/07/21	3	28.45	0	0.00	28.60	3	4,958	0.06%
2023/07/20	1	28.75	0	0.00	28.80	1	4,955	0.02%
2023/07/19	2	28.25	15	28.68	28.30	-13	4,929	-0.26%
2023/07/18	21	29.67	37	29.54	28.85	-16	4,886	-0.33%
2023/07/17	43.3	30.95	18	30.54	30.65	25.3	4,704	0.54%
2023/07/14	7	29.80	2	29.70	29.65	5	4,481	0.11%
2023/07/13	1	29.00	1	29.20	29.00	0	4,462	0.00%
2023/07/12	9	29.58	10	29.52	29.20	-1	4,399	-0.02%
2023/07/10	0	0.00	8	28.68	28.55	-8	4,230	-0.19%
2023/07/07	1	28.75	1	29.60	28.75	0	4,200	0.00%
2023/07/06	0	0.00	4	29.33	30.05	-4	4,127	-0.10%
2023/07/03	5	29.29	34	29.35	29.50	-29	3,942	-0.74%
2023/06/30	10	28.80	20	28.80	28.75	-10	3,877	-0.26%
2023/06/29	1	28.95	0	0.00	28.75	1	3,916	0.03%
2023/06/28	0	0.00	3	29.00	28.25	-3	3,892	-0.08%
2023/06/27	55	28.42	2	29.45	28.45	53	3,869	1.37%
2023/06/26	1	29.85	8	29.44	29.40	-7	3,808	-0.18%
2023/06/21	21	29.90	2	30.00	29.90	19	3,773	0.50%
2023/06/20	5	30.54	2	30.45	30.35	3	3,716	0.08%
2023/06/19	2	30.08	5	30.46	30.75	-3	3,633	-0.08%
2023/06/16	39	30.63	11	30.74	29.95	28	3,467	0.81%
2023/06/15	142	31.13	119	30.94	31.40	23	3,062	0.75%	大買/大賣/
2023/06/14	0	0.00	10	29.55	29.55	-10	2,171	-0.46%
2023/06/13	7	26.64	0	0.00	26.90	7	2,045	0.34%
2023/06/12	0	0.00	2.3	26.21	26.40	-2.3	1,973	-0.12%
2023/06/09	5	26.80	5	26.73	26.70	0	1,936	0.00%
2023/06/08	8	27.00	13	26.98	26.85	-5	1,884	-0.27%
2023/06/07	27	26.51	26	26.48	26.60	1	1,738	0.06%
2023/06/06	0	0.00	6	25.18	25.20	-6	1,507	-0.40%
2023/06/05	1	25.30	0	0.00	25.30	1	1,536	0.07%
2023/05/31	2	25.25	1	25.25	25.25	1	1,539	0.06%
2023/05/30	5	25.44	2	25.00	25.35	3	1,523	0.20%
2023/05/26	7	24.55	0	0.00	24.30	7	1,499	0.47%
2023/05/24	0	0.00	5	24.35	24.40	-5	1,572	-0.32%
2023/05/23	0	0.00	2	24.30	24.20	-2	1,598	-0.13%
2023/05/11	2	23.35	0	0.00	23.10	2	2,031	0.10%
2023/05/05	0	0.00	2	23.85	23.90	-2	2,364	-0.09%
2023/05/04	0	0.00	3	23.90	23.90	-3	2,396	-0.13%
2023/05/03	2	23.75	1	23.75	23.80	1	2,422	0.04%
2023/05/02	1	24.00	0	0.00	23.95	1	2,433	0.04%
2023/04/25	9	23.55	0.1	23.80	23.50	9	2,443	0.37%
2023/04/24	0	0.00	0	24.60	24.25	0	2,416	0.00%
2023/04/21	1.1	24.60	0.1	24.55	24.30	1	2,410	0.04%
2023/04/20	0	25.00	1	24.80	24.85	-1	2,401	-0.04%
2023/04/19	5	25.50	0	0.00	25.30	5	2,431	0.21%
2023/04/18	5	25.97	7	26.37	25.60	-2	2,415	-0.08%
2023/04/17	0	0.00	17.1	25.15	25.40	-17.1	2,323	-0.73%
2023/04/14	0	0.00	2	25.25	25.15	-2	2,311	-0.09%
2023/04/13	2	25.15	0	0.00	25.05	2	2,302	0.09%
2023/04/12	1	25.55	0	0.00	25.55	1	2,280	0.04%
2023/04/11	0	0.00	2	25.05	25.20	-2	2,262	-0.09%
2023/04/10	0	24.85	0	0.00	24.75	0	2,251	0.00%
2023/04/07	0	0.00	2	24.75	24.85	-2	2,248	-0.09%
2023/03/31	1	25.15	4	24.85	24.90	-3	2,248	-0.13%
2023/03/30	8	25.28	15	25.14	25.05	-7	2,231	-0.31%
2023/03/29	2	24.10	0	0.00	24.20	2	2,172	0.09%
2023/03/28	16	24.44	2	24.35	24.50	14	2,168	0.65%
2023/03/27	1.1	24.90	0	0.00	24.85	1.1	2,152	0.05%
2023/03/24	1	25.05	3	25.10	25.05	-2	2,162	-0.09%
2023/03/22	5	25.00	0	0.00	24.90	5	2,147	0.23%
2023/03/21	0	0.00	2	25.25	25.25	-2	2,122	-0.09%
2023/03/17	18	25.08	1	25.15	24.95	17	2,120	0.80%
2023/03/16	2	25.35	0	0.00	25.05	2	2,132	0.09%
2023/03/15	0	0.00	1	25.65	25.70	-1	2,140	-0.05%
2023/03/14	0	25.20	0	0.00	25.20	0	2,165	0.00%
2023/03/13	0	25.30	0	0.00	25.30	0	2,246	0.00%
2023/03/10	0	0.00	2	25.50	25.45	-2	2,259	-0.09%
2023/03/09	0	26.80	0	0.00	26.20	0	2,258	0.00%
2023/03/07	6	26.18	0	0.00	26.20	6	2,214	0.27%
2023/03/06	1	26.20	1	26.25	26.15	0	2,209	0.00%
2023/03/03	0	26.25	15	26.20	26.05	-15	2,209	-0.68%
2023/02/24	2	26.33	0	0.00	26.10	2	2,231	0.09%
2023/02/23	1	26.30	0	0.00	26.35	1	2,185	0.05%
2023/02/22	0	25.80	3	25.65	25.90	-3	2,141	-0.14%
2023/02/20	6	26.60	1	26.55	26.50	5	2,140	0.23%
2023/02/17	2	26.05	0	0.00	26.20	2	2,082	0.10%
2023/02/15	2	25.45	0	0.00	25.45	2	2,113	0.09%
2023/02/10	1	25.40	1	25.45	25.60	0	2,136	0.00%
2023/02/09	2	26.43	6	26.41	26.25	-4	2,069	-0.19%
2023/02/08	2.1	26.22	5	26.48	26.55	-2.9	1,913	-0.15%
2023/02/06	3	25.20	1	25.15	24.85	2	1,661	0.12%
2023/02/03	2	25.40	0	0.00	24.95	2	1,652	0.12%
2023/01/17	0	0.00	5	22.70	22.80	-5	1,553	-0.32%
2023/01/12	0	0.00	1	23.15	23.00	-1	1,572	-0.06%
2023/01/09	1	23.55	0	0.00	23.25	1	1,651	0.06%
2023/01/03	1	22.75	0	0.00	22.65	1	1,759	0.06%
2022/12/29	11	22.15	1	22.35	22.35	10	1,856	0.54%
2022/12/28	1	22.45	0	0.00	22.40	1	1,886	0.05%
2022/12/26	1	22.65	0	0.00	22.65	1	1,920	0.05%
2022/12/23	3	22.80	0	0.00	22.85	3	1,934	0.16%
2022/12/20	5	23.10	1	23.10	23.00	4	2,032	0.20%
2022/12/14	1	25.05	1	24.85	24.90	0	2,190	0.00%
2022/12/13	0	0.00	1	24.60	24.60	-1	2,254	-0.04%
2022/12/12	0	0.00	1	24.45	24.40	-1	2,373	-0.04%
2022/12/09	2	25.05	2	24.85	24.60	0	2,692	0.00%
2022/12/08	0	0.00	1	24.75	24.95	-1	2,700	-0.04%
2022/12/07	17	24.40	2	24.65	24.20	15	2,690	0.56%
2022/12/06	1	25.15	1	24.50	24.60	0	2,733	0.00%
2022/12/05	5	26.10	0.1	25.85	25.50	5	2,702	0.18%
2022/12/02	1	25.55	15	25.40	25.55	-14	2,631	-0.53%
2022/12/01	0	0.00	10	25.45	25.20	-10	2,620	-0.38%
2022/11/30	0	0.00	1	24.85	24.85	-1	2,643	-0.04%
2022/11/29	10	24.15	0	0.00	24.55	10	2,664	0.38%
2022/11/25	1	24.70	1	24.70	24.55	0	2,679	0.00%
2022/11/24	1	24.90	1	24.70	25.05	0	2,680	0.00%
2022/11/23	0.5	24.30	0	0.00	24.40	0.5	2,634	0.02%
2022/11/21	1	24.30	4	24.26	24.20	-3	2,687	-0.11%
2022/11/15	2	24.45	12	24.50	24.45	-10	2,755	-0.36%
2022/11/11	4	24.40	13	24.41	24.10	-9	2,778	-0.32%
2022/11/10	0	0.00	6	24.50	24.50	-6	2,753	-0.22%
2022/11/09	1	24.35	20	24.13	24.35	-19	2,768	-0.69%
2022/11/08	1	23.90	11	24.24	23.70	-10	2,920	-0.34%
2022/11/04	0.1	23.35	0	0.00	23.50	0.1	2,976	0.00%
2022/11/03	0	0.00	0.3	23.30	23.20	-0.3	2,969	-0.01%
2022/11/01	3	22.70	2	22.65	22.65	1	2,976	0.03%
2022/10/31	2	22.60	2	22.40	22.55	0	2,980	0.00%
2022/10/27	2	22.40	2	22.15	22.50	0	3,019	0.00%
2022/10/26	3	21.87	2	22.05	21.80	1	3,028	0.03%
2022/10/25	0.4	22.69	6	22.00	22.00	-5.6	3,033	-0.18%
2022/10/24	2.2	22.51	12	22.48	22.30	-9.9	3,040	-0.32%
2022/10/21	22	22.18	2	22.15	21.80	20	3,071	0.65%
2022/10/20	2	22.15	2	22.25	22.35	0	3,111	0.00%
2022/10/19	2	22.85	19	22.67	22.40	-17	3,146	-0.54%
2022/10/18	2	22.75	3	22.90	22.65	-1	3,160	-0.03%
2022/10/17	3	22.67	1	22.40	22.70	2	3,291	0.06%
2022/10/14	2	21.50	3	21.38	22.35	-1	3,456	-0.03%
2022/10/13	2	20.75	0	0.00	20.35	2	3,744	0.05%
2022/10/12	4	22.10	2	22.35	22.15	2	3,737	0.05%
2022/10/11	20.1	22.43	3	22.70	22.30	17.1	3,761	0.45%
2022/10/07	2	24.25	2	24.10	23.90	0	3,875	0.00%
2022/10/06	10	23.87	11	24.10	24.10	-1	3,973	-0.03%
2022/10/05	2	23.88	0	0.00	23.60	2	4,005	0.05%
2022/10/04	2	23.55	2	23.30	23.60	0	4,093	0.00%
2022/09/30	0	0.00	2	22.30	22.50	-2	4,135	-0.05%
2022/09/29	2	22.40	2	22.50	22.35	0	4,173	0.00%
2022/09/28	0.1	22.80	3	22.30	21.95	-2.9	4,237	-0.07%
2022/09/27	2	22.90	3	22.70	23.25	-1	4,219	-0.02%
2022/09/26	19.4	23.38	11	23.21	22.60	8.4	4,227	0.20%
2022/09/23	13.1	24.36	3	24.47	24.40	10.1	4,290	0.24%
2022/09/22	4	24.40	2	24.25	24.30	2	4,483	0.04%
2022/09/19	4	26.06	3	25.88	25.85	1	4,444	0.02%
2022/09/16	20	26.63	18	26.76	26.75	2	4,354	0.05%
2022/09/15	2	24.95	2	25.05	25.15	0	4,087	0.00%
2022/09/14	1	24.60	0	0.00	24.80	1	4,113	0.02%
2022/09/13	2	25.35	4	25.39	25.25	-2	4,128	-0.05%
2022/09/12	1	24.95	0	0.00	24.90	1	4,159	0.02%
2022/09/06	12	24.55	5	24.30	24.30	7	4,314	0.16%
2022/09/05	1	25.25	0	0.00	25.25	1	4,328	0.02%
2022/09/02	1	26.00	0	0.00	25.95	1	4,416	0.02%
2022/08/30	1	26.25	0	0.00	26.20	1	4,566	0.02%
2022/08/26	1	26.95	0	0.00	26.90	1	4,604	0.02%
2022/08/25	0	0.00	10	26.59	26.95	-10	4,627	-0.22%
2022/08/24	5	26.30	1	26.30	26.15	4	4,615	0.09%
2022/08/23	1	26.00	0	0.00	26.10	1	4,726	0.02%
2022/08/22	1	26.35	0	0.00	26.30	1	4,794	0.02%
2022/08/19	3	26.70	7	26.86	26.75	-4	4,801	-0.08%
2022/08/18	1	26.00	2	26.45	26.55	-1	4,807	-0.02%
2022/08/16	5	26.56	0	0.00	26.35	5	4,838	0.10%
2022/08/15	12	26.22	5	26.44	26.60	7	4,858	0.14%
2022/08/12	0	0.00	2	27.90	28.10	-2	4,734	-0.04%
2022/08/11	2	27.85	3	27.40	27.30	-1	4,772	-0.02%
2022/08/09	4	27.86	0	0.00	28.10	4	4,838	0.08%
2022/08/08	0	0.00	6	28.14	28.25	-6	4,961	-0.12%
2022/08/05	5	28.40	4	28.45	28.45	1	5,096	0.02%
2022/08/04	0	0.00	7	27.59	27.90	-7	5,147	-0.14%
2022/08/03	6	27.82	5	27.85	27.80	1	5,194	0.02%
2022/08/02	1	28.20	0	0.00	28.30	1	5,227	0.02%
2022/08/01	1	28.85	3	28.90	28.85	-2	5,249	-0.04%
2022/07/29	1	29.15	2	29.10	28.95	-1	5,277	-0.02%
2022/07/28	1	29.50	1	29.20	28.85	0	5,430	0.00%
2022/07/27	1	29.30	2	29.18	29.30	-1	5,404	-0.02%
2022/07/26	1	29.00	1	28.85	28.75	0	5,373	0.00%
2022/07/25	4	29.30	0	0.00	29.45	4	5,371	0.07%
2022/07/22	19	30.09	9	30.02	29.90	10	5,370	0.19%
2022/07/21	21	29.80	9	29.84	30.10	12	5,286	0.23%
2022/07/20	13	29.79	14	29.58	29.10	-1	5,115	-0.02%
2022/07/19	2	27.80	1	27.90	27.95	1	4,844	0.02%
2022/07/18	1	27.30	1	27.45	27.50	0	4,858	0.00%
2022/07/15	2	27.28	2	27.38	26.95	0	5,025	0.00%
2022/07/14	4	25.63	7	25.76	25.85	-3	4,955	-0.06%
2022/07/13	7	27.74	4	27.78	27.70	3	4,869	0.06%
2022/07/12	11	27.05	2	26.66	26.50	9	4,808	0.19%
2022/07/11	0	0.00	1	28.70	28.50	-1	4,780	-0.02%
2022/07/08	0	0.00	3	28.93	29.00	-3	4,816	-0.06%
2022/07/07	1	28.05	1	28.10	28.10	0	4,809	0.00%
2022/07/06	4	28.30	1	29.10	27.70	3	4,808	0.06%
2022/07/05	1	28.60	1	29.00	29.20	0	4,774	0.00%
2022/07/04	3	28.57	3	28.57	28.45	0	4,773	0.00%
2022/07/01	7	29.32	12	29.04	28.55	-5	4,815	-0.10%
2022/06/30	27	31.14	18	31.20	30.85	9	4,766	0.19%
2022/06/29	1	30.45	12	30.09	30.45	-11	4,671	-0.24%
2022/06/28	5	30.05	1	30.05	30.05	4	4,808	0.08%
2022/06/27	1	30.80	7	30.57	30.85	-6	5,167	-0.12%
2022/06/24	1	29.60	12	30.21	29.60	-11	5,170	-0.21%
2022/06/23	11	29.02	1	30.15	29.35	10	5,156	0.19%
2022/06/22	8	30.19	1	30.25	29.75	7	5,153	0.14%
2022/06/21	0	0.00	12	31.00	31.10	-12	5,227	-0.23%
2022/06/20	19	30.12	3	30.38	29.65	16	5,299	0.30%
2022/06/17	8	31.46	1	31.70	31.60	7	5,223	0.13%
2022/06/16	5	32.76	2	32.20	32.20	3	5,176	0.06%
2022/06/15	1	33.05	2	33.20	33.25	-1	5,162	-0.02%
2022/06/14	10.5	33.23	1	33.00	33.35	9.5	5,151	0.18%
2022/06/13	4.8	33.66	7	33.96	33.40	-2.2	5,148	-0.04%
2022/06/10	11	35.55	12	35.57	35.40	-1	5,061	-0.02%
2022/06/09	3	36.40	4	36.41	36.40	-1	4,991	-0.02%
2022/06/08	4	36.65	3	36.80	36.75	1	4,992	0.02%
2022/06/07	1	36.45	0	0.00	36.35	1	4,973	0.02%
2022/06/06	2	36.48	1	36.45	36.25	1	4,982	0.02%
2022/06/02	4	36.95	1	36.95	36.80	3	5,005	0.06%
2022/06/01	5	36.85	2	36.78	36.65	3	4,991	0.06%
2022/05/31	12	36.91	3	36.98	37.00	9	4,946	0.18%
2022/05/30	4	36.30	2	36.45	36.45	2	4,853	0.04%
2022/05/27	1	35.80	4	35.88	35.85	-3	4,814	-0.06%
2022/05/26	2	35.60	1	36.15	35.45	1	4,831	0.02%
2022/05/25	0	0.00	2	35.90	35.95	-2	4,831	-0.04%
2022/05/24	0.7	35.40	0	0.00	35.25	0.7	4,852	0.01%
2022/05/23	2	36.05	2	36.70	35.90	0	4,833	0.00%
2022/05/20	6	36.09	3	35.97	35.95	3	4,843	0.06%
2022/05/19	4	35.70	6.5	35.92	36.20	-2.5	4,810	-0.05%
2022/05/18	9	35.86	5	35.80	35.75	4	4,755	0.08%
2022/05/17	5	35.68	1	35.95	35.80	4	4,717	0.08%
2022/05/16	16	35.86	15	35.89	35.20	1	4,763	0.02%
2022/05/13	6	34.98	4	35.04	35.10	2	4,721	0.04%
2022/05/12	4	34.11	5	34.00	33.60	-1	4,620	-0.02%
2022/05/11	1	34.85	1	34.75	34.60	0	4,586	0.00%
2022/05/10	2	33.60	1	34.05	34.15	1	4,553	0.02%
2022/05/09	1	33.85	1	33.50	33.50	0	4,581	0.00%
2022/05/05	14	35.84	25	35.39	35.30	-11	4,605	-0.24%
2022/05/04	1	34.05	1	34.10	34.10	0	4,478	0.00%
2022/05/03	0	0.00	2	33.45	33.65	-2	4,509	-0.04%
2022/04/29	5	33.53	6	33.46	33.15	-1	4,559	-0.02%
2022/04/28	1	32.85	1	33.05	33.05	0	4,585	0.00%
2022/04/27	10	32.52	4	32.95	33.00	6	4,581	0.13%
2022/04/26	4	34.03	1	33.85	33.85	3	4,542	0.07%
2022/04/25	3	34.17	2	34.00	34.00	1	4,552	0.02%
2022/04/22	7	35.89	6	35.75	35.75	1	4,546	0.02%
2022/04/21	3	36.48	6	36.66	36.70	-3	4,585	-0.07%
2022/04/20	6	35.18	6	35.18	35.90	0	4,424	0.00%
2022/04/19	3	34.70	3	34.75	34.65	0	4,419	0.00%
2022/04/18	2	33.93	3	34.00	33.95	-1	4,543	-0.02%
2022/04/15	2	35.10	7	35.41	34.95	-5	4,592	-0.11%
2022/04/14	33	34.85	26	34.56	35.40	7	4,677	0.15%
2022/04/13	0	0.00	1	34.15	34.95	-1	4,706	-0.02%
2022/04/12	4	33.93	19	33.51	33.50	-15	5,002	-0.30%
2022/04/11	2	34.08	3	35.00	34.00	-1	5,567	-0.02%
2022/04/08	4	35.24	2	35.10	35.40	2	5,551	0.04%
2022/04/07	5	36.12	6	35.61	34.90	-1	5,572	-0.02%
2022/04/06	4	37.42	2	36.88	36.80	2	5,606	0.04%
2022/04/01	3	37.00	1	37.40	37.30	2	5,591	0.04%
2022/03/31	21.2	37.11	6	37.59	36.85	15.2	5,538	0.27%
2022/03/30	23	37.22	25	37.18	36.50	-2	5,398	-0.04%
2022/03/29	1	35.05	7	34.86	34.95	-6	5,066	-0.12%
2022/03/28	0	34.25	0	0.00	34.35	0	5,102	0.00%
2022/03/25	2	34.70	1	34.55	34.55	1	5,198	0.02%
2022/03/24	10	35.68	3	35.43	35.40	7	5,192	0.13%
2022/03/23	5	35.21	41	35.27	35.85	-36	5,141	-0.70%
2022/03/21	2	34.40	21	34.40	34.35	-19	5,248	-0.36%
2022/03/18	2	33.70	16	34.01	34.50	-14	5,348	-0.26%
2022/03/17	0	0.00	5	33.37	33.65	-5	5,419	-0.09%
2022/03/16	4	32.15	4	32.33	32.00	0	5,540	0.00%
2022/03/15	7	32.44	2	33.40	32.25	5	5,678	0.09%
2022/03/14	4	33.81	0	0.00	33.45	4	5,776	0.07%
2022/03/10	15	33.46	1	33.75	33.55	14	6,021	0.23%
2022/03/08	2	32.43	0	0.00	31.90	2	6,357	0.03%
2022/03/07	2	33.70	1	33.20	33.20	1	6,523	0.02%
2022/03/03	7	35.60	3	35.62	35.45	4	6,889	0.06%
2022/03/02	1	35.65	7	34.89	35.65	-6	7,050	-0.09%
2022/02/25	7	33.62	5	33.87	33.80	2	7,377	0.03%
2022/02/24	16	33.94	4	33.80	33.50	12	7,578	0.16%
2022/02/23	1	34.55	1	34.90	34.65	0	7,656	0.00%
2022/02/22	7	34.64	1	34.45	34.45	6	7,912	0.08%
2022/02/21	5	35.45	1.1	35.42	35.40	3.9	8,381	0.05%
2022/02/18	1	35.50	1	35.70	35.80	0	9,702	0.00%
2022/02/17	6	36.34	6	36.23	35.95	0	10,065	0.00%
2022/02/16	5	36.62	3	36.30	36.30	2	10,956	0.02%
2022/02/15	1	36.15	11	36.67	36.25	-10	11,511	-0.09%
2022/02/11	3	36.07	4	36.15	36.10	-1	11,941	-0.01%
2022/02/10	3	36.30	6	36.44	36.40	-3	12,319	-0.02%
2022/02/09	8	36.60	4	36.74	36.70	4	12,438	0.03%
2022/02/08	2	35.60	22	35.53	35.80	-20	12,686	-0.16%
2022/02/07	8	34.57	5	34.67	35.75	3	13,044	0.02%
2022/01/26	2	33.88	2	33.88	33.75	0	13,683	0.00%
2022/01/25	5	34.32	4	33.70	33.70	1	15,412	0.01%
2022/01/24	12	33.83	4	34.45	34.95	8	15,995	0.05%
2022/01/21	14	35.15	1	35.00	35.00	13	16,155	0.08%
2022/01/20	2	35.95	1	36.20	36.10	1	16,284	0.01%
2022/01/19	1	36.05	11	36.37	36.10	-10	16,426	-0.06%
2022/01/18	0	0.00	3	36.90	36.50	-3	16,785	-0.02%
2022/01/17	3	35.97	8	36.11	36.90	-5	17,040	-0.03%
2022/01/14	16	35.44	10	35.34	35.50	6	17,516	0.03%
2022/01/13	6	36.13	3	36.05	36.05	3	17,827	0.02%
2022/01/12	3	36.40	3	36.33	36.30	0	17,937	0.00%
2022/01/11	10	36.78	6	36.54	36.35	4	18,098	0.02%
2022/01/10	6	37.27	4	37.26	37.05	2	18,078	0.01%
2022/01/07	10	37.82	20	38.34	37.45	-10	18,091	-0.06%
2022/01/06	10	38.69	14	38.79	39.10	-4	17,986	-0.02%
2022/01/05	23	39.68	20	39.49	39.20	3	17,999	0.02%
2022/01/04	15	40.80	20	40.41	41.30	-5	17,754	-0.03%
2022/01/03	7	38.73	7	38.69	38.60	0	17,259	0.00%
2021/12/30	1	38.95	0	0.00	38.85	1	17,319	0.01%
2021/12/29	5	39.07	4	39.31	39.00	1	17,393	0.01%
2021/12/28	1	39.00	7	38.85	39.00	-6	17,464	-0.03%
2021/12/27	1	38.50	1	38.55	38.85	0	17,587	0.00%
2021/12/23	0	0.00	1	39.35	38.75	-1	17,803	-0.01%
2021/12/22	1.1	38.91	3	39.03	38.80	-1.9	17,907	-0.01%
2021/12/21	5	39.04	5	38.75	38.80	0	18,165	0.00%
2021/12/20	0	0.00	32	38.15	38.30	-32	18,233	-0.18%
2021/12/17	4	38.68	12.1	38.57	38.35	-8.1	18,282	-0.04%
2021/12/16	9	39.33	4.2	39.30	39.25	4.8	18,301	0.03%
2021/12/15	2	38.73	1	38.35	38.90	1	18,308	0.01%
2021/12/14	8	38.10	0	0.00	38.05	8	18,310	0.04%
2021/12/13	5	38.69	15	38.63	38.55	-10	18,304	-0.05%
2021/12/10	7	39.45	10	39.43	39.20	-3	18,346	-0.02%
2021/12/09	3.2	40.94	3	41.20	40.40	0.2	18,419	0.00%
2021/12/08	2	40.80	2	41.03	40.60	0	18,360	0.00%
2021/12/07	6	41.22	12	40.58	40.65	-6	18,450	-0.03%
2021/12/06	7	40.53	8	40.81	40.80	-1	18,441	-0.01%
2021/12/03	1	40.90	10	41.36	41.25	-9	18,607	-0.05%
2021/12/02	7.1	41.04	7	40.71	40.30	0.1	18,681	0.00%
2021/12/01	19.1	41.17	12	41.14	41.40	7.1	18,887	0.04%
2021/11/30	2	39.25	3	40.43	41.60	-1	19,204	-0.01%
2021/11/29	38	38.23	16.2	37.56	38.90	21.8	20,669	0.11%
2021/11/26	11	39.30	21	39.03	38.55	-10	21,153	-0.05%
2021/11/25	2	40.85	4	40.38	40.15	-2	21,179	-0.01%
2021/11/24	5	39.55	24	39.79	39.60	-19	21,052	-0.09%
2021/11/23	11	40.29	16	40.21	39.90	-5	21,047	-0.02%
2021/11/22	20	41.36	20	41.08	41.15	0	21,010	0.00%
2021/11/19	22	41.54	51	41.34	40.80	-29	21,284	-0.14%
2021/11/18	36	42.37	73.1	41.99	41.40	-37.1	21,203	-0.17%
2021/11/17	104.5	43.76	103.5	43.09	42.35	1	20,858	0.00%	大買/大賣/
2021/11/16	22	41.23	27	41.33	41.25	-5	19,717	-0.03%
2021/11/15	96	42.04	89.9	41.82	41.05	6.1	19,620	0.03%
2021/11/12	34	41.03	26	41.13	41.00	8	18,949	0.04%
2021/11/11	21	39.87	26.6	39.35	39.15	-5.6	18,495	-0.03%
2021/11/10	10	39.23	5	39.41	39.60	5	18,399	0.03%
2021/11/09	11.2	39.87	17.6	39.65	39.65	-6.4	18,452	-0.03%
2021/11/08	29	38.75	11.4	38.74	38.55	17.6	18,199	0.10%
2021/11/05	21	38.79	21	38.74	39.10	0	18,422	0.00%
2021/11/04	27	39.74	39	39.73	38.90	-12	18,472	-0.06%
2021/11/03	54	39.51	21	39.65	39.85	33	18,472	0.18%
2021/11/02	119.1	42.61	106	43.40	40.80	13.1	18,042	0.07%	大買/大賣/
2021/11/01	52	38.34	90	39.22	39.85	-38	16,524	-0.23%
2021/10/29	7	37.13	16	36.91	37.00	-9	16,330	-0.06%
2021/10/28	3	37.15	104.4	36.99	36.75	-101.4	16,435	-0.62%	大賣/鉅額交易
2021/10/27	6	36.78	11	36.55	36.60	-5	16,897	-0.03%
2021/10/26	219	38.00	33	37.62	37.05	186	17,415	1.07%	大買/鉅額交易
2021/10/25	28	37.16	18	37.39	37.15	10	17,709	0.06%
2021/10/22	20	36.89	36	37.07	37.60	-16	18,459	-0.09%
2021/10/21	19	36.87	28	36.21	35.60	-9	19,126	-0.05%
2021/10/20	1	35.25	5	35.85	36.05	-4	19,840	-0.02%
2021/10/19	7	35.14	3	34.80	35.25	4	21,324	0.02%
2021/10/18	10	33.82	9.7	33.81	33.75	0.3	24,167	0.00%
2021/10/15	4	33.63	6	33.93	34.00	-2	25,658	-0.01%
2021/10/14	3	32.03	3	32.63	32.60	0	26,229	0.00%
2021/10/13	3	32.70	30	32.23	32.00	-27	26,992	-0.10%
2021/10/12	11	33.83	9.9	33.33	33.15	1.1	27,638	0.00%
2021/10/08	13	34.69	5	34.57	34.55	8	28,093	0.03%
2021/10/07	1	34.70	1	34.70	34.70	0	28,820	0.00%
2021/10/06	4	33.15	7	33.06	33.10	-3	31,899	-0.01%
2021/10/05	16	33.12	4	33.08	33.25	12	33,099	0.04%
2021/10/04	4.1	33.24	5	33.27	32.00	-0.9	33,868	0.00%
2021/10/01	11	34.41	38	34.64	33.60	-27	34,108	-0.08%
2021/09/30	10.3	36.03	18	35.90	36.05	-7.7	34,293	-0.02%
2021/09/29	20	36.70	24.2	36.22	36.05	-4.2	34,450	-0.01%
2021/09/28	13	37.58	8	37.88	37.60	5	34,776	0.01%
2021/09/27	22	36.91	29	37.13	37.05	-7	34,636	-0.02%
2021/09/24	18	36.38	13	36.11	36.00	5	34,690	0.01%
2021/09/23	30	36.35	28	36.23	36.00	2	34,911	0.01%
2021/09/22	22	36.34	8.5	36.43	36.10	13.5	35,592	0.04%
2021/09/17	5	37.26	8	37.46	37.80	-3	36,401	-0.01%
2021/09/16	27.1	37.19	28	37.74	37.00	-0.9	36,613	0.00%
2021/09/15	26	37.59	2	37.33	37.25	24	36,646	0.07%
2021/09/14	17	38.22	26.8	38.25	38.50	-9.8	36,735	-0.03%
2021/09/13	11	38.05	3	37.88	37.85	8	36,718	0.02%
2021/09/10	7	38.26	7	38.68	38.65	0	36,799	0.00%
2021/09/09	7	38.04	20	37.88	38.30	-13	36,814	-0.04%
2021/09/08	60	37.93	30	37.60	37.40	30	36,885	0.08%
2021/09/07	19	38.18	29	38.37	38.65	-10	36,887	-0.03%
2021/09/06	58	40.53	43	40.44	39.10	15	36,978	0.04%
2021/09/03	48	41.49	125	41.46	41.70	-77	37,159	-0.21%	大賣/
2021/09/02	296	43.18	174	42.85	40.60	122	37,520	0.33%	大買/大賣/鉅額交易
2021/09/01	30	40.96	36	40.72	42.05	-6	36,735	-0.02%
2021/08/31	5	38.70	15	39.07	39.30	-10	36,422	-0.03%
2021/08/30	4	38.23	2	38.05	37.75	2	36,581	0.01%
2021/08/27	7	38.08	29	38.47	37.85	-22	36,773	-0.06%
2021/08/26	28	38.40	8	38.75	38.35	20	36,824	0.05%
2021/08/25	10	39.14	5	39.24	38.30	5	36,876	0.01%
2021/08/24	3	38.20	0	0.00	37.50	3	36,777	0.01%
2021/08/23	4	38.30	3	38.43	38.55	1	36,876	0.00%
2021/08/20	1	36.55	8	36.82	37.05	-7	37,038	-0.02%
2021/08/19	15.2	37.29	5	37.40	36.50	10.2	37,228	0.03%
2021/08/18	4	37.04	3	35.82	37.60	1	37,207	0.00%
2021/08/17	8	36.96	5	35.90	35.15	3	37,852	0.01%
2021/08/16	17	37.04	10	37.96	37.50	7	37,897	0.02%
2021/08/13	16	38.53	7	38.12	37.40	9	37,806	0.02%
2021/08/12	3	39.25	5	39.02	39.45	-2	37,796	-0.01%
2021/08/11	16	39.02	36	38.70	38.20	-20	37,955	-0.05%
2021/08/10	7	40.30	17	40.39	40.45	-10	37,974	-0.03%
2021/08/09	32	40.84	41	41.00	40.30	-9	37,904	-0.02%
2021/08/06	5	42.65	5.2	42.98	42.15	-0.2	37,815	0.00%
2021/08/05	20	43.49	10.1	43.79	43.05	10	38,084	0.03%
2021/08/04	21	43.51	13	43.57	43.30	8	38,435	0.02%
2021/08/03	11	43.28	17	43.07	43.40	-6	38,377	-0.02%
2021/08/02	29	43.59	26	43.62	42.85	3	38,306	0.01%
2021/07/30	24	43.67	30	43.87	43.40	-6	38,010	-0.02%
2021/07/29	46	43.48	32	43.77	43.10	14	37,638	0.04%
2021/07/28	45	42.10	40.1	42.04	42.45	4.9	37,375	0.01%
2021/07/27	81	44.90	90	44.84	43.40	-9	37,014	-0.02%
2021/07/26	106	46.64	80	46.50	46.50	26	37,296	0.07%	大買/
2021/07/23	128.1	45.81	141.1	45.78	44.90	-13	38,235	-0.03%	大買/大賣/
2021/07/22	266.3	44.61	217.1	44.16	44.70	49.2	36,872	0.13%	大買/大賣/
2021/07/21	44	43.50	89.1	43.70	43.90	-45.1	34,037	-0.13%
2021/07/20	38	38.93	64	38.73	39.95	-26	32,699	-0.08%
2021/07/19	59	39.51	64	39.52	38.95	-5	32,374	-0.02%
2021/07/16	40.1	38.37	21.1	38.34	38.90	19	32,135	0.06%
2021/07/15	70	36.41	47	36.43	37.40	23	31,890	0.07%
2021/07/14	64	36.66	35.9	37.09	36.30	28.2	32,698	0.09%
2021/07/13	173.2	39.90	181	39.71	37.30	-7.9	32,442	-0.02%	大買/大賣/
2021/07/12	38	37.89	63.1	38.12	38.30	-25.1	29,554	-0.08%
2021/07/09	16	34.20	53.2	34.12	34.85	-37.2	28,571	-0.13%
2021/07/08	16	32.92	20	33.45	32.85	-4	28,148	-0.01%
2021/07/07	31	33.06	7	33.09	32.70	24	28,156	0.09%
2021/07/06	3	32.75	21	32.52	32.30	-18	28,388	-0.06%
2021/07/05	16	32.83	15	32.73	33.00	1	28,575	0.00%
2021/07/02	16	31.87	3	31.87	31.80	13	28,580	0.05%
2021/07/01	7	31.54	60	31.22	31.10	-53	29,544	-0.18%
2021/06/30	9.1	32.14	3.2	31.96	31.75	5.9	30,540	0.02%
2021/06/29	28	32.77	20	32.65	31.95	8	31,149	0.03%
2021/06/28	46.2	33.91	22.1	33.81	33.95	24.1	30,862	0.08%
2021/06/25	26	32.38	15	32.32	32.00	11	30,669	0.04%
2021/06/24	10	32.04	3	32.20	31.95	7	30,690	0.02%
2021/06/23	4	31.95	4	31.70	31.95	0	30,916	0.00%
2021/06/22	16	31.11	0	0.00	30.90	16	31,361	0.05%
2021/06/21	9	31.61	2.1	31.45	31.60	7	32,370	0.02%
2021/06/18	6	31.88	2	32.23	31.85	4	34,039	0.01%
2021/06/17	21	31.88	8	32.06	32.40	13	34,686	0.04%
2021/06/16	2	31.43	18	31.95	31.35	-16	34,671	-0.05%
2021/06/15	11	32.74	27	32.70	32.40	-16	34,743	-0.05%
2021/06/11	68	32.54	63	32.34	32.45	5	34,893	0.01%
2021/06/10	45	32.02	14	32.18	31.70	31	34,575	0.09%
2021/06/09	21	31.81	55.5	31.70	32.25	-34.5	34,075	-0.10%
2021/06/08	16	30.87	28	30.90	30.90	-12	33,380	-0.04%
2021/06/07	8	30.12	5	30.26	29.90	3	33,281	0.01%
2021/06/04	6	30.49	3	30.22	30.45	3	33,080	0.01%
2021/06/03	5	29.86	21	30.11	30.10	-16	32,982	-0.05%
2021/06/02	6	29.40	6	29.87	29.55	0	32,945	0.00%
2021/06/01	23	30.47	13	30.40	30.20	10	32,837	0.03%
2021/05/31	12	29.91	19	29.97	29.85	-7	32,706	-0.02%
2021/05/28	29	29.75	90	29.79	29.50	-61	32,637	-0.19%
2021/05/27	71	29.35	17	29.34	29.35	54	32,590	0.17%
2021/05/26	16	28.72	6	28.84	28.80	10	32,422	0.03%
2021/05/25	112	28.23	100	28.83	29.10	12	32,412	0.04%	大買/
2021/05/24	14	27.20	24	27.18	27.90	-10	31,818	-0.03%
2021/05/21	3	26.32	7	26.91	26.50	-4	31,924	-0.01%
2021/05/20	16	26.50	15	26.67	25.85	1	32,323	0.00%
2021/05/19	13	26.08	6	26.19	26.30	7	32,599	0.02%
2021/05/18	10	24.79	10	24.96	25.70	0	33,039	0.00%
2021/05/17	8	24.36	6	23.90	23.40	2	33,063	0.01%
2021/05/14	18	26.34	4	27.25	25.95	14	32,994	0.04%
2021/05/13	20	25.86	25.8	25.96	26.05	-5.8	32,962	-0.02%
2021/05/12	43.5	26.12	17	25.92	25.30	26.5	32,685	0.08%
2021/05/11	6.1	28.83	41	28.69	27.90	-34.9	32,489	-0.11%
2021/05/10	10	30.85	1	30.80	30.50	9	33,017	0.03%
2021/05/07	9	30.99	21	30.97	31.20	-12	35,030	-0.03%
2021/05/06	13.1	29.36	29	29.56	29.55	-15.9	35,368	-0.04%
2021/05/05	41	30.93	49	31.41	29.80	-8	35,727	-0.02%
2021/05/04	62	30.98	13	30.19	30.45	49	35,985	0.14%
2021/05/03	106	33.60	97	32.90	32.20	9	35,869	0.03%	大買/
2021/04/29	69	33.98	150	33.81	35.05	-81	35,279	-0.23%	大賣/
2021/04/28	22	32.09	15	31.97	31.90	7	34,789	0.02%
2021/04/27	4	31.73	14	31.63	31.75	-10	36,626	-0.03%
2021/04/26	4.1	32.09	1	32.25	32.15	3.1	37,864	0.01%
2021/04/23	30	31.99	20	31.39	32.15	10	38,967	0.03%
2021/04/22	33	31.63	15	32.76	30.80	18	39,286	0.05%
2021/04/21	23	33.42	7	33.06	33.05	16	39,685	0.04%
2021/04/20	66	33.80	57	33.96	33.75	9	41,249	0.02%
2021/04/19	17	31.93	22	31.76	32.25	-5	41,999	-0.01%
2021/04/16	7	31.01	6	31.00	30.95	1	42,586	0.00%
2021/04/15	5.1	30.76	26	31.06	31.30	-20.9	42,652	-0.05%
2021/04/14	48	30.47	50	30.30	30.10	-2	42,856	0.00%
2021/04/13	12	31.10	53	31.66	30.90	-41	42,534	-0.10%
2021/04/12	23	31.46	37	31.55	30.95	-14	42,290	-0.03%
2021/04/09	16	32.82	8	32.88	32.40	8	41,776	0.02%
2021/04/08	60	33.19	8	33.30	32.85	52	41,548	0.13%
2021/04/07	57	34.01	16	33.60	33.15	41	41,705	0.10%
2021/04/06	34	33.19	51	32.88	34.10	-17	41,049	-0.04%
2021/04/01	9	31.07	48	31.10	31.05	-39	40,359	-0.10%
2021/03/31	28.2	30.86	19	30.87	30.00	9.2	39,621	0.02%
2021/03/30	29	30.41	41	30.45	30.90	-12	39,344	-0.03%
2021/03/29	25	29.69	32	29.77	29.55	-7	38,674	-0.02%
2021/03/26	37.1	29.43	19	29.81	29.30	18.1	38,476	0.05%
2021/03/25	58	30.16	46.3	30.36	29.60	11.7	38,239	0.03%
2021/03/24	50	30.65	55	30.81	30.50	-5	37,772	-0.01%
2021/03/23	118	30.58	140	30.54	30.90	-22	36,947	-0.06%	大買/大賣/
2021/03/22	69	26.82	46.2	27.00	28.80	22.8	35,152	0.06%
2021/03/19	22	25.92	24	25.94	26.25	-2	34,362	-0.01%
2021/03/18	36	26.23	18	26.10	26.00	18	34,244	0.05%
2021/03/17	25	26.35	14	25.93	26.25	11	34,074	0.03%
2021/03/16	65	25.71	68	25.79	25.75	-3	33,715	-0.01%
2021/03/15	22	25.58	28	25.63	25.40	-6	33,655	-0.02%
2021/03/12	2	25.28	3	25.05	24.85	-1	33,501	0.00%
2021/03/11	13	25.20	11	24.94	25.40	2	34,099	0.01%
2021/03/10	0	0.00	31	24.39	23.95	-31	34,468	-0.09%
2021/03/09	3	23.88	6	23.83	23.90	-3	34,459	-0.01%
2021/03/08	29.2	24.55	8	24.96	24.25	21.2	34,373	0.06%
2021/03/05	12	24.50	14	24.71	24.75	-2	34,369	-0.01%
2021/03/04	41	24.93	20	25.15	24.70	21	34,334	0.06%
2021/03/03	26	24.90	28	25.09	25.30	-2	34,611	-0.01%
2021/03/02	49	25.83	22	26.01	25.55	27	34,445	0.08%
2021/02/26	3	25.82	3	25.50	25.75	0	34,261	0.00%
2021/02/25	13	25.66	11	25.58	25.50	2	34,209	0.01%
2021/02/24	44	25.61	32	25.66	25.45	12	34,275	0.04%
2021/02/23	48	26.18	14	26.25	26.05	34	34,263	0.10%
2021/02/22	15	27.11	24	26.97	26.80	-9	34,238	-0.03%
2021/02/19	30	26.48	50	26.45	26.65	-20	33,748	-0.06%
2021/02/18	12	26.30	9	25.74	26.50	3	33,377	0.01%
2021/02/17	8	25.04	15	24.73	24.90	-7	32,857	-0.02%
2021/02/05	12	23.92	11	23.90	23.80	1	32,472	0.00%
2021/02/04	10	24.45	7	24.16	23.90	3	32,275	0.01%
2021/02/03	4	24.34	8	24.13	24.30	-4	32,059	-0.01%
2021/02/02	4	24.28	31.3	24.15	24.15	-27.3	31,898	-0.09%
2021/02/01	86	24.60	64	24.01	23.80	22	31,660	0.07%
2021/01/29	197	26.67	184	27.08	25.10	13	30,816	0.04%	大買/大賣/
2021/01/28	66	24.97	77	25.24	25.80	-11	28,568	-0.04%
2021/01/27	38	25.64	59	25.77	25.60	-21	27,891	-0.08%
2021/01/26	79	25.29	115	25.58	25.00	-36	27,254	-0.13%	大賣/
2021/01/25	49	25.31	14	25.26	25.15	35	26,603	0.13%
2021/01/22	186	25.26	157	25.10	25.25	29	26,066	0.11%	大買/大賣/
2021/01/21	186	25.91	203	25.71	25.10	-17	25,197	-0.07%	大買/大賣/
2021/01/20	227	25.71	179	25.34	24.65	48	23,693	0.20%	大買/大賣/
2021/01/19	52	25.96	41	26.80	27.20	11	21,667	0.05%
2021/01/18	68	23.14	105	24.09	24.75	-37	20,346	-0.18%	大賣/
2021/01/15	232	23.39	276	22.48	22.50	-44	19,028	-0.23%	大買/大賣/
2021/01/14	244	23.33	292	22.94	23.00	-48	18,428	-0.26%	大買/大賣/
2021/01/13	298	22.09	236	23.10	23.40	62	17,516	0.35%	大買/大賣/
2021/01/12	116	22.14	95	22.31	22.45	21	15,549	0.14%	大買/
2021/01/11	13	19.97	67	20.06	20.45	-54	13,671	-0.39%
2021/01/08	16	18.74	4	18.88	18.60	12	12,564	0.10%
2021/01/07	60	18.57	60	18.53	18.45	0	12,293	0.00%
2021/01/06	3	17.33	165	17.25	17.75	-162	11,846	-1.37%	大賣/鉅額交易
2021/01/05	6	18.08	4	18.08	18.05	2	11,715	0.02%
2021/01/04	4	18.50	12	18.54	18.50	-8	11,613	-0.07%
2020/12/31	11	18.65	14	18.68	18.30	-3	11,740	-0.03%
2020/12/30	182	19.00	43	18.77	18.60	139	11,563	1.20%	大買/鉅額交易
2020/12/29	31	18.20	45	18.47	18.10	-14	10,972	-0.13%
2020/12/28	44	17.79	17	18.13	18.30	27	10,507	0.26%
2020/12/25	4	17.38	4	17.55	17.30	0	9,995	0.00%
2020/12/24	4	17.35	43	17.20	17.45	-39	9,851	-0.40%
2020/12/23	0	0.00	4.1	16.89	16.80	-4.1	9,704	-0.04%
2020/12/22	11	16.57	0	0.00	16.45	11	9,834	0.11%
2020/12/21	43	17.08	74	16.76	16.95	-31	9,927	-0.31%
2020/12/18	21	17.15	7	17.19	17.10	14	10,233	0.14%
2020/12/17	31	17.53	6	17.37	17.65	25	10,274	0.24%
2020/12/16	0	0.00	5	17.08	16.95	-5	10,266	-0.05%
2020/12/15	9	16.79	11	16.91	16.65	-2	10,405	-0.02%
2020/12/14	0	0.00	2	17.15	17.15	-2	10,400	-0.02%
2020/12/11	3	17.40	0	0.00	17.20	3	10,518	0.03%
2020/12/10	5	16.82	0	0.00	16.75	5	10,700	0.05%
2020/12/09	6	17.11	47	17.24	17.45	-41	10,629	-0.39%
2020/12/08	7	17.18	89	17.06	17.05	-82	10,524	-0.78%
2020/12/07	165	17.89	17	18.74	17.65	148	10,374	1.43%	大買/鉅額交易
2020/12/04	6	17.22	50	16.70	17.35	-44	9,681	-0.45%
2020/12/03	0	0.00	111	16.20	15.85	-111	9,117	-1.22%	大賣/鉅額交易
2020/12/02	1	15.90	50	15.90	16.05	-49	9,171	-0.53%
2020/12/01	0	0.00	61	15.75	15.95	-61	9,151	-0.67%
2020/11/30	1	15.60	0	0.00	15.60	1	9,051	0.01%
2020/11/27	100	16.15	4	15.88	15.75	96	9,069	1.06%
2020/11/25	2	15.35	0	0.00	15.30	2	8,760	0.02%
2020/11/24	31	15.19	14	15.16	15.05	17	8,651	0.20%
2020/11/23	6	15.63	48	15.66	15.50	-42	8,496	-0.49%
2020/11/20	2	15.33	28	15.49	15.75	-26	8,207	-0.32%
2020/11/19	5	15.05	52	15.54	15.55	-47	7,947	-0.59%
2020/11/18	0	0.00	1	14.85	14.85	-1	7,645	-0.01%
2020/11/16	2	14.78	20	15.00	14.95	-18	7,625	-0.24%
2020/11/13	2	14.30	0	0.00	14.30	2	7,527	0.03%
2020/11/11	15	14.45	0	0.00	14.45	15	7,824	0.19%
2020/11/10	11	14.70	1	14.90	14.65	10	7,850	0.13%
2020/11/09	0	0.00	3	14.80	15.10	-3	7,770	-0.04%
2020/11/03	1	14.05	1	14.20	14.35	0	7,764	0.00%
2020/11/02	11	13.95	2	14.00	13.95	9	7,761	0.12%
2020/10/29	1	14.30	6	14.00	14.35	-5	7,783	-0.06%
2020/10/28	16	14.57	2	14.45	14.35	14	7,770	0.18%
2020/10/27	11	14.78	0	0.00	14.75	11	7,785	0.14%
2020/10/26	19	15.04	10	15.20	15.00	9	7,745	0.12%
2020/10/23	5	14.78	2	14.80	14.80	3	7,649	0.04%
2020/10/21	7	14.78	3	14.73	14.85	4	7,710	0.05%
2020/10/20	3	14.87	1	15.05	14.90	2	7,685	0.03%
2020/10/19	14	14.88	300	14.90	14.85	-286	7,633	-3.75%	大賣/鉅額交易
2020/10/16	1	14.40	0	0.00	14.30	1	7,607	0.01%
2020/10/15	70	14.73	51	14.85	14.65	19	7,670	0.25%
2020/10/14	0	0.00	2	14.55	14.55	-2	7,604	-0.03%
2020/10/13	7	14.33	10	14.45	14.40	-3	7,542	-0.04%
2020/10/12	11	14.30	2	14.35	14.30	9	7,481	0.12%
2020/10/08	51	14.45	20	14.65	14.50	31	7,420	0.42%
2020/10/06	3	13.70	7	13.60	13.80	-4	7,165	-0.06%
2020/10/05	6	13.45	0	0.00	13.45	6	7,184	0.08%
2020/09/30	13	13.50	0	0.00	13.50	13	7,240	0.18%
2020/09/29	0	0.00	2	13.50	13.40	-2	7,339	-0.03%
2020/09/25	30	13.73	1	13.80	13.45	29	7,431	0.39%
2020/09/24	19	14.17	6	14.25	13.85	13	7,279	0.18%
2020/09/23	51	14.70	3	15.28	14.45	48	7,098	0.68%
2020/09/22	3	14.55	44	14.53	14.85	-41	6,737	-0.61%
2020/09/21	74	15.24	15	15.23	14.50	59	6,512	0.91%
2020/09/18	0	0.00	2	14.60	14.80	-2	6,267	-0.03%
2020/09/16	9	14.19	2	14.35	14.10	7	6,800	0.10%
2020/09/15	13	13.90	83	14.19	14.30	-70	6,620	-1.06%
2020/09/14	0	0.00	20	13.75	13.75	-20	6,339	-0.32%
2020/09/11	0	0.00	20	13.60	13.35	-20	6,260	-0.32%
2020/09/10	3	13.62	0	0.00	13.55	3	6,194	0.05%
2020/09/09	0	0.00	1	13.60	13.80	-1	6,106	-0.02%
2020/09/07	2	13.45	2	13.48	13.40	0	5,936	0.00%
2020/09/04	1	13.25	0	0.00	13.25	1	5,770	0.02%
2020/09/03	0	0.00	60	13.15	13.05	-60	5,723	-1.05%
2020/09/02	75	12.98	0	0.00	12.85	75	5,662	1.32%
2020/08/27	31	12.55	20	12.40	12.40	11	5,582	0.20%
2020/08/26	0	0.00	4	12.48	12.50	-4	5,637	-0.07%
2020/08/25	5	12.35	0	0.00	12.30	5	5,921	0.08%
2020/08/24	3	12.15	3	12.15	12.25	0	5,898	0.00%
2020/08/21	5	12.10	12	12.16	12.25	-7	6,054	-0.12%
2020/08/20	17	11.77	0	0.00	11.90	17	6,181	0.28%
2020/08/19	7	13.11	0	0.00	12.80	7	6,033	0.12%
2020/08/18	8	13.31	2	13.30	13.30	6	5,918	0.10%
2020/08/17	5	12.90	9	13.20	13.30	-4	5,829	-0.07%
2020/08/14	4	12.60	1	12.60	12.85	3	5,617	0.05%
2020/08/13	10	12.60	10	12.60	12.60	0	5,681	0.00%
2020/08/12	11	12.59	0	0.00	12.55	11	5,981	0.18%
2020/08/11	1	12.50	0	0.00	12.50	1	5,960	0.02%
2020/08/10	2	12.55	13	12.65	12.80	-11	5,888	-0.19%
2020/08/05	4	12.58	10	12.55	12.50	-6	5,828	-0.10%
2020/08/04	0	0.00	10	12.25	12.40	-10	5,783	-0.17%
2020/07/31	10	12.30	0	0.00	12.30	10	5,777	0.17%
2020/07/30	10	12.50	2	12.45	12.50	8	5,750	0.14%
2020/07/28	5	12.00	5	12.03	12.00	0	5,652	0.00%
2020/07/27	0	0.00	20	12.20	12.10	-20	5,499	-0.36%
2020/07/24	0	0.00	1	12.75	12.30	-1	5,494	-0.02%
2020/07/22	69	12.80	0	0.00	12.70	69	5,481	1.26%
2020/07/21	15	11.99	2	12.40	12.35	13	5,320	0.24%
2020/07/17	1	11.55	0	0.00	11.65	1	5,190	0.02%
2020/07/14	6	12.13	0	0.00	12.10	6	5,146	0.12%
2020/07/13	0	0.00	1	12.20	12.25	-1	5,143	-0.02%
2020/07/10	3	12.25	0	0.00	12.30	3	5,133	0.06%
2020/07/09	11	12.95	3	12.83	12.80	8	5,143	0.16%
2020/07/08	0	0.00	3	12.75	12.75	-3	5,060	-0.06%
2020/07/06	1	12.80	5	12.77	12.75	-4	4,853	-0.08%
2020/07/03	2	12.45	1	12.50	12.45	1	4,761	0.02%
2020/06/30	1	12.20	1	12.25	12.20	0	4,597	0.00%
2020/06/29	0	0.00	24	12.26	12.25	-24	4,544	-0.53%
2020/06/24	5	12.40	7	12.63	12.45	-2	4,384	-0.05%
2020/06/23	12	12.80	32	12.61	12.85	-20	4,210	-0.47%
2020/06/22	10	11.95	8	11.91	11.80	2	3,549	0.06%
2020/06/19	2	11.95	0	0.00	11.95	2	3,526	0.06%
2020/06/18	0	0.00	1	11.40	11.60	-1	3,423	-0.03%
2020/06/17	11	11.44	0	0.00	11.30	11	3,399	0.32%
2020/06/11	1	11.75	3	11.72	11.50	-2	3,424	-0.06%
2020/06/10	15	11.98	3	12.00	11.95	12	3,385	0.35%
2020/06/08	14	11.85	4	11.75	11.75	10	3,432	0.29%
2020/06/05	0	0.00	2	12.10	11.90	-2	3,389	-0.06%
2020/06/04	3	12.03	3	11.90	11.85	0	3,366	0.00%
2020/06/03	21	12.09	3	12.08	12.20	18	3,330	0.54%
2020/06/02	1	11.95	1	11.75	11.70	0	3,192	0.00%
2020/06/01	6	11.68	10	11.79	12.05	-4	3,124	-0.13%
2020/05/29	1	11.15	0	0.00	11.15	1	2,810	0.04%
2020/05/28	30	11.58	12	11.55	11.25	18	2,799	0.64%
2020/05/27	1	11.45	1	11.30	11.45	0	2,624	0.00%
2020/05/22	0	0.00	1	10.95	10.70	-1	2,451	-0.04%
2020/05/21	18	10.81	5	10.87	10.80	13	2,429	0.54%
2020/05/20	5	11.01	2	10.95	10.95	3	2,382	0.13%
2020/05/19	15	10.84	12	10.97	11.15	3	2,225	0.13%
2020/05/18	1	10.10	4	10.19	10.15	-3	1,905	-0.16%
2020/05/15	1	10.30	1	10.25	10.15	0	1,892	0.00%
2020/05/14	1	10.50	0	0.00	10.50	1	1,853	0.05%
2020/05/08	5	10.41	3	10.35	10.35	2	1,765	0.11%
2020/05/06	2	10.70	0	0.00	10.40	2	1,750	0.11%
2020/04/30	1	10.50	1	10.60	10.60	0	1,724	0.00%
2020/04/29	0	0.00	7	10.45	10.50	-7	1,802	-0.39%
2020/04/28	2	10.33	6	10.35	10.40	-4	1,813	-0.22%
2020/04/27	0	0.00	10	10.20	10.25	-10	1,800	-0.56%
2020/04/23	10	10.35	0	0.00	10.20	10	1,793	0.56%
2020/04/22	10	9.70	10	9.90	9.95	0	1,773	0.00%
2020/04/21	5	9.70	0	0.00	9.65	5	1,779	0.28%
2020/04/17	2	10.05	0	0.00	10.05	2	1,861	0.11%
2020/04/15	3	10.15	2	10.15	10.15	1	1,828	0.05%
2020/04/14	2	10.15	1	9.90	10.15	1	1,821	0.05%
2020/04/10	0	0.00	1	9.59	9.61	-1	1,886	-0.05%
2020/03/27	0	0.00	3	8.65	8.60	-3	2,232	-0.13%
2020/03/18	2	8.25	0	0.00	8.24	2	2,157	0.09%
2020/03/16	1	8.91	0	0.00	8.81	1	2,147	0.05%
2020/03/13	2	8.92	0	0.00	9.10	2	2,130	0.09%
2020/03/12	2	9.80	1	9.94	9.83	1	2,122	0.05%
2020/03/04	3	10.98	1	11.05	11.20	2	2,043	0.10%
2020/02/27	6	11.12	0	0.00	11.00	6	2,024	0.30%
2020/02/25	1	11.45	0	0.00	11.45	1	1,983	0.05%
2020/02/18	0	0.00	6	11.85	11.85	-6	1,991	-0.30%
2020/02/17	4	11.84	5	11.90	11.85	-1	2,003	-0.05%
2020/02/14	0	0.00	1	11.95	11.90	-1	1,999	-0.05%
2020/02/13	1	12.05	0	0.00	11.90	1	2,001	0.05%
2020/02/12	1	11.95	1	12.05	12.00	0	2,014	0.00%
2020/02/11	0	0.00	1	11.90	11.85	-1	2,022	-0.05%
2020/02/10	1	11.80	0	0.00	11.80	1	2,039	0.05%
2020/02/04	0	0.00	3	12.15	12.20	-3	2,090	-0.14%
2020/02/03	8	12.09	5	12.35	12.25	3	2,085	0.14%
2020/01/31	1	11.90	1	12.00	12.10	0	1,984	0.00%
2020/01/30	11	12.20	2	12.55	12.10	9	2,029	0.44%
2020/01/16	0	0.00	1	13.25	13.20	-1	1,994	-0.05%
2020/01/15	1	13.30	0	0.00	13.20	1	2,058	0.05%
2020/01/13	0	0.00	3	13.20	13.35	-3	2,261	-0.13%
2020/01/08	1	12.90	0	0.00	12.85	1	2,309	0.04%
2020/01/03	0	0.00	22	13.30	13.35	-22	2,260	-0.97%
2019/12/30	2	13.60	2	13.85	13.85	0	2,216	0.00%
2019/12/27	1	13.65	1	13.70	13.70	0	2,159	0.00%
2019/12/10	0	0.00	1	13.35	13.25	-1	2,797	-0.04%
2019/12/09	0	0.00	7	13.45	13.40	-7	2,854	-0.25%
2019/12/05	1	13.05	0	0.00	13.10	1	2,825	0.04%
2019/11/26	1	13.05	1	13.05	13.05	0	3,362	0.00%
2019/11/19	1	12.95	0	0.00	13.20	1	3,476	0.03%
2019/11/18	1	12.80	0	0.00	13.05	1	3,495	0.03%
2019/11/14	0	0.00	2	12.80	12.80	-2	3,585	-0.06%
2019/11/11	1	13.40	3	13.30	13.00	-2	3,699	-0.05%
2019/11/08	0	0.00	1	13.40	13.40	-1	3,687	-0.03%
2019/11/07	3	13.37	0	0.00	13.35	3	3,680	0.08%
2019/11/06	10	13.65	0	0.00	13.60	10	3,656	0.27%
2019/11/04	10	14.05	0	0.00	13.85	10	3,642	0.27%
2019/10/31	1	13.85	0	0.00	13.85	1	3,748	0.03%
2019/10/29	0	0.00	21	14.45	13.95	-21	3,808	-0.55%
2019/10/28	0	0.00	10	14.33	14.30	-10	3,794	-0.26%
2019/10/25	0	0.00	4	14.43	14.30	-4	3,812	-0.10%
2019/10/24	4	14.49	0	0.00	14.40	4	3,826	0.10%
2019/10/23	4	14.30	0	0.00	14.35	4	3,962	0.10%
2019/10/22	10	14.20	0	0.00	14.20	10	3,960	0.25%
2019/10/21	0	0.00	2	14.15	14.50	-2	3,834	-0.05%
2019/10/17	1	13.85	1	14.00	13.95	0	3,712	0.00%
2019/10/15	0	0.00	4	14.10	14.20	-4	3,667	-0.11%
2019/09/27	3	14.10	5	14.30	14.15	-2	3,532	-0.06%
2019/09/26	0	0.00	4	14.11	14.25	-4	3,413	-0.12%
2019/09/24	5	14.06	4	14.01	13.90	1	3,314	0.03%
2019/09/23	5	14.00	0	0.00	14.25	5	3,124	0.16%
2019/09/20	1	13.30	1	13.50	13.50	0	2,984	0.00%
2019/09/19	1	13.25	0	0.00	13.25	1	2,952	0.03%
2019/09/17	4	13.45	0	0.00	13.45	4	2,919	0.14%
2019/09/12	1	13.45	1	13.60	13.35	0	2,793	0.00%
2019/09/11	4	13.43	0	0.00	13.30	4	2,831	0.14%
2019/09/10	2	13.65	2	13.80	13.65	0	2,766	0.00%
2019/09/05	2	14.30	0	0.00	14.35	2	2,688	0.07%
2019/09/04	0	0.00	8	14.30	14.55	-8	2,599	-0.31%
2019/09/03	0	0.00	20	14.00	13.90	-20	2,483	-0.81%
2019/09/02	2	13.58	4	13.80	13.85	-2	2,456	-0.08%
2019/08/30	2	13.85	2	14.45	13.70	0	2,424	0.00%
2019/08/23	0	0.00	1	14.05	14.00	-1	2,087	-0.05%
2019/08/21	0	0.00	3	13.85	14.00	-3	2,022	-0.15%
2019/08/14	2	13.25	0	0.00	13.20	2	1,928	0.10%
2019/08/06	6	12.89	1	12.95	13.05	5	1,838	0.27%
2019/08/05	2	13.40	100	13.83	13.30	-98	1,813	-5.40%
2019/08/02	0	0.00	5	13.90	14.00	-5	1,771	-0.28%
2019/07/29	0	0.00	8	13.90	13.85	-8	1,560	-0.51%
2019/07/26	5	13.82	0	0.00	13.85	5	1,531	0.33%
2019/07/25	105	13.66	2	13.75	13.80	103	1,493	6.90%	大買/鉅額交易
2019/07/19	0	0.00	4	13.00	12.95	-4	1,276	-0.31%
2019/07/18	5	12.70	0.1	12.70	12.70	4.9	1,228	0.40%
2019/07/15	4	13.08	1	12.90	12.85	3	1,227	0.24%
2019/07/12	1	13.05	2	13.13	13.10	-1	1,196	-0.08%
2019/07/11	1	12.90	0	0.00	12.90	1	1,162	0.09%
2019/07/08	0	0.00	4	12.85	12.85	-4	1,294	-0.31%
2019/07/03	4	12.85	0	0.00	12.70	4	1,363	0.29%
2019/07/01	0	0.00	9	12.71	12.75	-9	1,371	-0.66%
2019/06/25	5	12.15	1	12.10	12.10	4	1,439	0.28%
2019/06/24	0	0.00	10	12.15	12.10	-10	1,466	-0.68%
2019/06/20	0	0.00	1	12.15	12.20	-1	1,495	-0.07%
2019/06/19	2	12.10	1	12.05	12.00	1	1,519	0.07%
2019/06/12	1	12.05	0	0.00	12.05	1	2,038	0.05%
2019/06/05	1	12.05	0	0.00	12.00	1	2,226	0.04%
2019/06/04	1	12.05	1	12.00	11.95	0	2,233	0.00%
2019/05/31	10	12.25	0	0.00	12.25	10	2,249	0.44%
2019/05/24	26	12.18	26	12.01	12.00	0	2,309	0.00%
2019/05/14	0	0.00	1	11.70	11.75	-1	2,878	-0.03%
2019/05/13	2	11.50	3	11.45	11.40	-1	2,877	-0.03%
2019/05/10	1	11.60	0	0.00	11.60	1	2,917	0.03%
2019/04/29	0	0.00	1	13.00	12.75	-1	2,904	-0.03%
2019/04/25	1	13.40	4	13.35	13.35	-3	3,012	-0.10%
2019/04/22	2	13.15	2	13.20	13.15	0	3,043	0.00%
2019/04/18	3	12.97	10	13.65	13.05	-7	3,025	-0.23%
2019/04/12	0	0.00	1	13.50	13.45	-1	2,889	-0.03%
2019/04/11	0	0.00	2	13.40	13.50	-2	2,840	-0.07%
2019/04/08	2	13.63	2	13.65	13.60	0	2,758	0.00%
2019/04/02	21	13.75	2	13.70	13.70	19	2,690	0.71%
2019/03/27	12	13.43	0	0.00	13.40	12	2,581	0.46%
2019/03/22	0	0.00	15	13.57	13.55	-15	2,532	-0.59%
2019/03/20	0	0.00	1	13.85	14.00	-1	2,476	-0.04%
2019/03/19	1	13.70	0	0.00	13.70	1	2,393	0.04%
2019/03/18	11	13.65	50	13.65	13.90	-39	2,332	-1.67%
2019/03/15	11	13.21	18	13.37	13.40	-7	2,043	-0.34%
2019/03/14	18	13.25	6	13.18	13.00	12	1,940	0.62%
2019/03/13	1	12.50	0	0.00	13.25	1	1,902	0.05%
2019/03/12	6	12.58	1	12.65	12.60	5	1,878	0.27%
2019/03/11	10	12.45	0	0.00	12.45	10	1,876	0.53%
2019/03/08	0	0.00	2	12.45	12.40	-2	1,905	-0.10%
2019/03/07	1	12.55	0	0.00	12.55	1	1,932	0.05%
2019/03/06	1	12.80	1	12.80	12.75	0	1,929	0.00%
2019/02/27	10	12.60	2	12.60	12.60	8	1,984	0.40%
2019/02/26	10	12.75	0	0.00	12.75	10	1,972	0.51%
2019/02/25	10	12.95	0	0.00	12.95	10	1,970	0.51%
2019/02/21	13	13.20	0	0.00	12.90	13	1,982	0.66%
2019/02/20	0	0.00	4	13.15	13.30	-4	1,952	-0.20%
2019/02/15	7	12.79	20	12.73	12.70	-13	1,686	-0.77%
2019/02/14	12	12.40	5	12.45	12.60	7	1,481	0.47%
2019/02/13	7	12.20	1	12.00	12.10	6	1,419	0.42%
2019/02/12	1	11.95	0	0.00	12.00	1	1,374	0.07%
2019/01/29	2	11.65	0	0.00	11.70	2	1,324	0.15%
2019/01/25	0	0.00	2	11.75	11.70	-2	1,332	-0.15%
2019/01/21	1	11.80	0	0.00	11.75	1	1,362	0.07%
2019/01/18	2	11.80	1	11.80	11.75	1	1,382	0.07%
2019/01/16	2	11.40	0	0.00	11.35	2	1,299	0.15%
2019/01/15	3	11.48	0	0.00	11.40	3	1,380	0.22%
2018/12/18	0	0.00	1	11.50	11.50	-1	1,457	-0.07%
2018/12/11	1	11.70	1	11.70	11.80	0	1,473	0.00%
2018/12/06	1	12.15	0	0.00	11.80	1	1,466	0.07%
2018/12/04	0	0.00	5	12.30	12.25	-5	1,414	-0.35%
2018/12/03	0	0.00	13	12.25	12.25	-13	1,439	-0.90%
2018/11/30	2	11.95	2	11.90	11.90	0	1,408	0.00%
2018/11/29	12	11.70	14.2	11.70	11.70	-2.2	1,378	-0.16%
2018/11/28	1	11.75	0	0.00	11.70	1	1,367	0.07%
2018/11/27	1	11.70	1	11.65	11.75	0	1,367	0.00%
2018/11/26	10	11.28	0	0.00	11.50	10	1,316	0.76%
2018/11/23	0	0.00	30	11.03	11.10	-30	1,297	-2.31%
2018/11/21	11	11.37	0	0.00	11.35	11	1,290	0.85%
2018/11/20	0	0.00	2	11.20	11.30	-2	1,257	-0.16%
2018/11/19	7	11.21	0	0.00	11.20	7	1,219	0.57%
2018/11/16	5	10.90	0	0.00	10.95	5	1,208	0.41%
2018/11/15	5	10.70	0	0.00	10.70	5	1,184	0.42%
2018/11/12	5	10.60	0	0.00	10.60	5	1,224	0.41%
2018/11/08	5	10.65	1	10.70	10.65	4	1,290	0.31%
2018/11/07	1	10.60	0	0.00	10.60	1	1,327	0.08%
2018/10/24	2	10.85	3	11.15	10.80	-1	1,622	-0.06%
2018/10/23	1	10.95	1	10.95	11.00	0	1,611	0.00%
2018/10/22	1	10.85	0	0.00	10.90	1	1,535	0.07%
2018/10/16	4	10.93	0	0.00	10.85	4	1,554	0.26%
2018/10/11	0	0.00	33	11.15	11.05	-33	1,569	-2.10%
2018/10/08	0	0.00	11	12.40	12.35	-11	1,626	-0.68%
2018/10/05	0	0.00	3	12.40	12.30	-3	1,646	-0.18%
2018/09/25	1	13.20	0	0.00	13.15	1	1,848	0.05%
2018/09/20	0	0.00	10	12.90	12.90	-10	1,881	-0.53%
2018/09/11	1	12.00	1	12.10	12.45	0	2,653	0.00%
2018/09/10	1	12.15	21	12.10	12.00	-20	2,869	-0.70%
2018/09/07	3	13.07	0	0.00	12.85	3	2,941	0.10%
2018/09/04	1	13.60	1	13.65	13.70	0	3,078	0.00%
2018/09/03	20.3	13.70	0	0.00	13.55	20.3	3,103	0.65%
2018/08/27	1	13.65	0	0.00	13.70	1	3,553	0.03%
2018/08/23	30	13.55	0	0.00	13.55	30	3,620	0.83%
2018/08/21	17	13.48	0	0.00	13.45	17	3,882	0.44%
2018/08/20	7	13.55	0	0.00	13.40	7	3,973	0.18%
2018/08/16	3	13.63	26	13.55	13.65	-23	4,054	-0.57%
2018/08/15	20	14.04	1	14.50	13.95	19	4,070	0.47%
2018/08/14	1	14.30	0	0.00	14.30	1	4,042	0.02%
2018/08/13	1	14.75	0	0.00	14.70	1	4,017	0.02%
2018/08/10	0	0.00	2	15.35	15.30	-2	3,988	-0.05%
2018/08/09	3	15.95	0	0.00	15.75	3	3,956	0.08%
2018/07/31	0	0.00	21	14.90	14.80	-21	3,790	-0.55%
2018/07/30	0	15.00	0	0.00	14.85	0	3,839	0.00%
2018/07/25	2	14.85	0	0.00	14.85	2	3,844	0.05%
2018/07/24	0	0.00	2	14.90	14.90	-2	3,851	-0.05%
2018/07/19	0	0.00	10	15.30	14.95	-10	3,880	-0.26%
2018/07/18	10	15.20	0	0.00	15.20	10	3,874	0.26%
2018/07/17	0	0.00	4	15.10	15.20	-4	3,862	-0.10%
2018/07/16	4	14.80	0	0.00	15.00	4	3,782	0.11%
2018/07/13	10	14.95	4	14.80	14.85	6	3,837	0.16%
2018/07/12	10	14.55	0	0.00	14.65	10	3,820	0.26%
2018/07/11	1	15.35	1	15.35	15.10	0	3,814	0.00%
2018/07/10	5	15.14	0	0.00	15.00	5	3,780	0.13%
2018/07/09	2	15.20	0	0.00	15.15	2	3,776	0.05%
2018/07/05	152	15.60	0	0.00	15.10	152	3,732	4.07%	大買/鉅額交易
2018/07/04	0	0.00	20	15.20	15.45	-20	3,736	-0.54%
2018/06/29	10	15.75	0	0.00	15.85	10	3,739	0.27%
2018/06/28	12	15.89	10	16.05	15.75	2	3,750	0.05%
2018/06/27	14	16.38	0	0.00	16.20	14	3,731	0.38%
2018/06/26	0	0.00	1	16.10	16.35	-1	3,543	-0.03%
2018/06/25	6	16.33	0	0.00	16.25	6	3,501	0.17%
2018/06/22	10	16.85	0	0.00	16.50	10	3,494	0.29%
2018/06/21	50	16.66	17	16.60	16.70	33	3,302	1.00%
2018/06/19	20	16.52	22	16.24	16.20	-2	3,176	-0.06%
2018/06/15	0	0.00	11	16.35	16.65	-11	3,056	-0.36%
2018/06/14	0	0.00	6	16.49	16.25	-6	2,999	-0.20%
2018/06/12	5	16.40	0	0.00	16.35	5	3,137	0.16%
2018/06/11	2	16.20	2	16.18	16.20	0	3,168	0.00%
2018/06/08	1	16.25	10	16.25	16.10	-9	3,167	-0.28%
2018/06/07	18	16.56	0	0.00	16.40	18	3,226	0.56%
2018/06/05	0	0.00	4	15.59	15.55	-4	2,900	-0.14%
2018/06/04	4	15.61	1	15.60	15.55	3	3,001	0.10%
2018/05/31	0	0.00	11	15.65	15.50	-11	3,048	-0.36%
2018/05/30	1	15.50	2	15.63	15.65	-1	3,123	-0.03%
2018/05/29	1	15.35	0	0.00	15.35	1	2,903	0.03%
2018/05/28	10	15.70	6	15.56	15.50	4	2,909	0.14%
2018/05/25	2	15.15	8	15.15	15.20	-6	2,832	-0.21%
2018/05/24	10	14.90	13	15.04	15.10	-3	2,850	-0.11%
2018/05/23	1	14.70	0	0.00	14.80	1	2,903	0.03%
2018/05/22	1	14.75	0	0.00	14.55	1	2,886	0.03%
2018/05/21	2	14.65	1	14.75	14.65	1	2,912	0.03%
2018/05/15	0	0.00	6	14.45	14.45	-6	3,100	-0.19%
2018/05/11	6	14.73	5	14.60	14.45	1	3,386	0.03%
2018/05/10	1	14.85	1	14.70	14.65	0	3,504	0.00%
2018/05/08	7	14.45	1	14.40	14.40	6	3,707	0.16%
2018/05/07	4	14.33	0	0.00	14.40	4	4,162	0.10%
2018/05/04	2	14.20	0	0.00	14.15	2	4,296	0.05%
2018/04/27	1	14.15	0	0.00	14.15	1	5,698	0.02%
2018/04/26	1	14.50	1	14.50	14.05	0	5,839	0.00%
2018/04/24	2	14.65	0	0.00	14.70	2	5,961	0.03%
2018/04/23	1	15.15	0	0.00	15.05	1	5,961	0.02%
2018/04/19	1	15.70	1	15.60	15.60	0	6,070	0.00%
2018/04/18	1	15.15	0	0.00	15.10	1	6,012	0.02%
2018/04/17	0	0.00	1	15.30	15.10	-1	6,039	-0.02%
2018/04/16	0	0.00	3	15.45	15.40	-3	6,053	-0.05%
2018/04/13	5	15.62	1	15.70	15.55	4	6,067	0.07%
2018/04/12	0	0.00	10	15.55	15.65	-10	6,109	-0.16%
2018/04/11	1	15.55	4	15.55	15.50	-3	6,128	-0.05%
2018/04/10	7	15.59	6	15.50	15.45	1	6,174	0.02%
2018/04/09	20	15.70	10	15.61	15.55	10	6,261	0.16%
2018/04/03	2	15.70	16	15.77	15.70	-14	6,353	-0.22%
2018/03/30	6	16.16	0	0.00	15.80	6	6,342	0.09%
2018/03/28	2	15.90	0	0.00	15.85	2	6,373	0.03%
2018/03/26	0	16.00	0	0.00	15.90	0	6,509	0.00%
2018/03/23	3	15.70	20	15.68	15.65	-17	6,531	-0.26%
2018/03/22	8	16.23	0	0.00	16.05	8	6,553	0.12%
2018/03/21	2	16.35	0	0.00	16.45	2	6,503	0.03%
2018/03/20	5	16.32	0	0.00	16.25	5	6,466	0.08%
2018/03/19	17	16.53	20	16.70	16.45	-3	6,457	-0.05%
2018/03/16	13	16.63	11	16.76	16.70	2	6,358	0.03%
2018/03/15	0	0.00	36	16.45	16.45	-36	6,261	-0.57%
2018/03/14	3	16.25	0	0.00	16.20	3	6,220	0.05%
2018/03/13	8	16.31	15	16.30	16.30	-7	6,256	-0.11%
2018/03/12	6	16.33	22	16.35	16.30	-16	6,197	-0.26%
2018/03/09	20	16.49	30	16.40	16.30	-10	6,248	-0.16%
2018/03/08	22	16.58	10	16.78	16.55	12	6,314	0.19%
2018/03/07	25	16.17	14	16.20	16.30	11	6,219	0.18%
2018/03/06	20	16.00	40	15.98	15.90	-20	6,232	-0.32%
2018/03/05	11	15.89	19	16.14	15.90	-8	6,277	-0.13%
2018/03/02	20	15.73	20	15.95	16.05	0	6,227	0.00%
2018/03/01	20	15.89	10	15.88	15.90	10	6,258	0.16%
2018/02/27	6	16.19	2	16.15	16.05	4	6,356	0.06%
2018/02/26	25	16.21	20	16.40	16.10	5	6,485	0.08%
2018/02/23	12	16.55	1	16.10	16.40	11	6,473	0.17%
2018/02/22	10	15.75	0	0.00	15.85	10	6,397	0.16%
2018/02/21	5	15.30	5	15.65	15.75	0	6,423	0.00%
2018/02/12	3	15.20	0	0.00	15.20	3	6,439	0.05%
2018/02/09	10	15.02	2	14.80	15.20	8	6,477	0.12%
2018/02/08	64	15.86	100	15.70	15.75	-36	6,456	-0.56%
2018/02/07	5	16.25	2	16.20	16.05	3	6,435	0.05%
2018/02/06	14	16.30	2	15.65	15.70	12	6,511	0.18%
2018/02/05	8	17.13	6	17.20	17.30	2	6,477	0.03%
2018/02/02	3	18.40	11	18.29	18.00	-8	6,492	-0.12%
2018/02/01	12	18.07	20	17.96	17.85	-8	7,139	-0.11%
2018/01/31	10	18.30	9	18.31	18.25	1	7,161	0.01%
2018/01/30	26	18.58	41	18.56	18.45	-15	7,301	-0.21%
2018/01/29	24	18.32	28	18.15	18.10	-4	6,903	-0.06%
2018/01/26	29	18.42	23	18.45	18.40	6	6,818	0.09%
2018/01/25	13	17.47	24	17.78	18.00	-11	6,221	-0.18%
2018/01/24	21	17.14	11	17.20	17.30	10	5,782	0.17%
2018/01/23	3	16.80	2	16.80	16.65	1	5,698	0.02%
2018/01/22	12	17.15	0	0.00	16.90	12	5,859	0.20%
2018/01/19	8	16.78	8	16.64	16.95	0	6,149	0.00%
2018/01/18	1	16.70	1	16.75	16.60	0	6,113	0.00%
2018/01/17	3	16.68	0	0.00	16.60	3	6,330	0.05%
2018/01/15	20	16.35	0	0.00	16.45	20	7,526	0.27%
2018/01/12	2	16.28	0	0.00	16.35	2	7,554	0.03%
2018/01/11	3	16.20	2	16.20	16.15	1	7,633	0.01%
2018/01/10	3.5	16.41	10	16.50	16.30	-6.5	7,688	-0.08%
2018/01/09	3	16.65	3	16.65	16.65	0	7,781	0.00%
2018/01/08	3	17.02	16	16.70	16.60	-13	8,199	-0.16%
2018/01/05	3	17.12	0	0.00	16.95	3	8,262	0.04%
2018/01/04	7.5	16.85	0	0.00	17.10	7.5	8,434	0.09%
2018/01/03	21	16.98	1	17.20	16.85	20	8,432	0.24%
2018/01/02	1	16.40	4	16.74	17.00	-3	8,363	-0.04%