凌陽 (2401)-永豐金-板新券商分點個股進出

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
▲0.55
漲幅
+1.97%
成交量
920張
產業
上市半導體類股
998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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/12/03	50	28.40	0	0.00	28.45	50	2,141	2.33%
2024/11/29	1	28.05	0	0.00	28.00	1	2,163	0.05%
2024/11/28	13	27.87	0	0.00	28.00	13	2,187	0.59%
2024/11/27	3	28.42	0	0.00	28.25	3	2,187	0.14%
2024/11/26	52	28.70	0	0.00	28.60	52	2,203	2.36%
2024/11/25	0	0.00	1	29.20	29.00	-1	2,201	-0.05%
2024/11/21	15	28.49	1	28.55	28.45	14	2,229	0.63%
2024/11/20	16	28.07	0	0.00	28.20	16	2,279	0.70%
2024/11/18	1	28.00	0	0.00	27.95	1	2,555	0.04%
2024/11/15	2	27.95	3	28.45	28.40	-1	2,572	-0.04%
2024/11/14	13	28.02	0	0.00	27.85	13	2,641	0.49%
2024/11/13	5	28.54	0	0.00	28.60	5	2,682	0.19%
2024/11/12	30	28.59	0	0.00	28.60	30	2,871	1.04%
2024/11/11	0	0.00	5	29.60	29.70	-5	2,846	-0.18%
2024/11/08	4	30.11	0	0.00	30.10	4	2,860	0.14%
2024/11/07	0	0.00	1	30.80	30.80	-1	2,959	-0.03%
2024/11/01	1	29.40	0	0.00	29.75	1	3,157	0.03%
2024/10/30	1	29.50	1.5	29.75	29.45	-0.5	3,185	-0.02%
2024/10/29	1	29.70	0	0.00	29.75	1	3,202	0.03%
2024/10/28	1	30.70	0	0.00	30.65	1	3,213	0.03%
2024/10/25	1	31.25	0	0.00	31.00	1	3,238	0.03%
2024/10/24	0	0.00	20	30.80	30.85	-20	3,256	-0.61%
2024/10/22	6	31.13	1	31.15	31.20	5	3,302	0.15%
2024/10/21	3	31.20	8	31.11	31.50	-5	3,400	-0.15%
2024/10/18	25	29.97	1	30.10	30.00	24	3,463	0.69%
2024/10/17	0	0.00	3	30.57	30.50	-3	3,566	-0.08%
2024/10/16	2	30.15	3	30.25	30.35	-1	3,699	-0.03%
2024/10/15	1	30.25	1	30.75	30.35	0	3,847	0.00%
2024/10/14	2	29.90	0	0.00	30.25	2	4,142	0.05%
2024/10/11	0	0.00	4	30.44	30.15	-4	4,284	-0.09%
2024/10/09	2	30.45	0	0.00	30.20	2	4,545	0.04%
2024/10/08	1	31.00	0	0.00	30.85	1	4,619	0.02%
2024/10/07	2	31.25	3	31.35	31.35	-1	4,772	-0.02%
2024/10/01	1	31.55	2	31.90	31.45	-1	5,674	-0.02%
2024/09/30	6	31.60	2	31.93	31.65	4	5,783	0.07%
2024/09/27	8	32.09	5	31.91	31.90	3	5,894	0.05%
2024/09/26	11	31.93	58	32.28	31.75	-47	5,901	-0.80%
2024/09/25	11	31.27	23	31.15	31.00	-12	5,830	-0.21%
2024/09/24	0	0.00	1	30.35	30.65	-1	5,819	-0.02%
2024/09/23	0	0.00	4	29.96	29.80	-4	5,889	-0.07%
2024/09/20	53	29.69	0	0.00	29.45	53	6,133	0.86%
2024/09/18	1	29.10	0	0.00	29.00	1	6,657	0.02%
2024/09/16	0	0.00	1	29.40	29.55	-1	6,985	-0.01%
2024/09/12	0	0.00	11	28.93	29.20	-11	7,209	-0.15%
2024/09/10	3	28.75	1	28.95	28.20	2	7,377	0.03%
2024/09/09	0	0.00	2	28.55	28.95	-2	7,422	-0.03%
2024/09/06	1	28.90	0	0.00	28.90	1	7,561	0.01%
2024/09/05	6	29.57	0	0.00	28.95	6	7,730	0.08%
2024/09/04	11	28.73	1	29.15	28.60	10	7,779	0.13%
2024/09/03	4	30.95	2	30.75	30.60	2	7,798	0.03%
2024/09/02	2	31.20	1	31.60	31.10	1	7,939	0.01%
2024/08/30	1	31.50	0	0.00	31.40	1	8,090	0.01%
2024/08/29	7	31.24	7	31.30	31.45	0	8,263	0.00%
2024/08/28	9	31.66	1	31.65	31.55	8	8,593	0.09%
2024/08/27	1	31.85	4	31.88	31.85	-3	8,905	-0.03%
2024/08/26	10	32.33	5	32.27	32.00	5	9,347	0.05%
2024/08/23	3	32.08	10	31.89	32.45	-7	10,988	-0.06%
2024/08/22	11	32.73	16	32.76	32.60	-5	12,205	-0.04%
2024/08/21	14	32.73	15	32.70	32.45	-1	12,669	-0.01%
2024/08/20	36	33.14	7	32.85	32.90	29	12,661	0.23%
2024/08/19	1	31.25	6	31.18	31.40	-5	12,585	-0.04%
2024/08/16	15	30.91	6	30.85	30.75	9	12,596	0.07%
2024/08/15	3	29.78	3	30.38	31.05	0	12,585	0.00%
2024/08/14	17	30.23	26	29.83	30.00	-9	12,662	-0.07%
2024/08/13	8	31.27	5	31.31	31.40	3	12,513	0.02%
2024/08/12	4	30.95	2	30.98	31.05	2	12,568	0.02%
2024/08/09	5	30.85	6	30.73	30.40	-1	12,638	-0.01%
2024/08/08	14	29.66	1	29.35	29.75	13	12,767	0.10%
2024/08/07	9	30.24	3	30.25	30.25	6	12,767	0.05%
2024/08/06	5	27.89	11	26.95	28.25	-6	12,770	-0.05%
2024/08/05	12	29.88	48	29.22	29.15	-36	12,716	-0.28%
2024/08/02	2.1	32.70	1	32.50	32.35	1.1	12,680	0.01%
2024/08/01	0	0.00	1	33.55	33.50	-1	12,729	-0.01%
2024/07/31	12	32.54	0	0.00	32.50	12	12,747	0.09%
2024/07/30	40	31.74	2	32.35	32.75	38	12,812	0.30%
2024/07/29	12	32.38	12	31.97	31.80	0	13,058	0.00%
2024/07/26	9	32.08	0	0.00	32.65	9	13,393	0.07%
2024/07/23	6	33.51	3	33.53	33.25	3	13,403	0.02%
2024/07/22	26	33.27	12	33.75	33.10	14	13,391	0.10%
2024/07/19	17.1	35.15	13.1	34.50	34.40	4.1	13,281	0.03%
2024/07/18	18	35.78	13	35.88	35.85	5	13,208	0.04%
2024/07/17	14.2	37.21	3	37.25	36.90	11.2	13,098	0.09%
2024/07/16	3	37.43	11	37.86	37.60	-8	13,019	-0.06%
2024/07/15	46	37.86	10	38.19	37.00	36	13,022	0.28%
2024/07/12	1	37.20	0	0.00	37.25	1	12,900	0.01%
2024/07/11	9	37.91	17	38.07	37.65	-8	13,155	-0.06%
2024/07/10	9	37.42	6	37.59	37.15	3	13,191	0.02%
2024/07/09	24	37.49	15.5	36.78	37.70	8.5	13,187	0.06%
2024/07/08	29	38.08	22	38.01	37.70	7	13,072	0.05%
2024/07/05	14	37.83	50	37.98	38.35	-36	12,779	-0.28%
2024/07/04	13	36.70	58	36.45	36.30	-45	12,202	-0.37%
2024/07/03	22	36.47	20	36.46	36.70	2	12,090	0.02%
2024/07/02	6	35.58	5	35.77	35.75	1	11,975	0.01%
2024/07/01	15	35.72	1	35.85	35.40	14	11,916	0.12%
2024/06/28	3	36.35	5	36.81	36.20	-2	11,858	-0.02%
2024/06/27	22	36.18	12	36.30	35.90	10	11,760	0.09%
2024/06/26	16	37.38	43	37.16	36.90	-27	11,656	-0.23%
2024/06/25	41	37.30	47	37.24	37.35	-6	11,411	-0.05%
2024/06/24	12	36.68	21.5	36.97	36.55	-9.5	11,096	-0.09%
2024/06/21	5	36.83	32.2	37.01	36.40	-27.2	10,944	-0.25%
2024/06/20	3	35.77	10	36.12	36.20	-7	10,688	-0.07%
2024/06/19	10	34.94	7	34.96	34.75	3	10,553	0.03%
2024/06/18	36	35.66	23	35.21	35.25	13	10,514	0.12%
2024/06/17	42	36.18	44	35.68	35.60	-2	10,483	-0.02%
2024/06/14	7	35.57	4	35.68	35.70	3	10,383	0.03%
2024/06/13	8.5	35.60	7	35.59	35.50	1.5	10,346	0.01%
2024/06/12	9	35.24	6	35.48	35.60	3	10,247	0.03%
2024/06/11	3	34.27	2	34.13	34.40	1	10,134	0.01%
2024/06/07	2	34.43	25	34.68	34.75	-23	10,105	-0.23%
2024/06/06	8	34.67	12	35.05	34.30	-4	10,067	-0.04%
2024/06/05	16	34.85	12	34.76	34.90	4	9,918	0.04%
2024/06/04	6	35.43	7	35.51	35.20	-1	9,799	-0.01%
2024/06/03	52	36.53	62	37.43	36.25	-10	9,642	-0.10%
2024/05/31	24	36.29	25	36.39	36.45	-1	9,328	-0.01%
2024/05/30	31	36.56	27	36.21	35.65	4	9,023	0.04%
2024/05/29	113	38.21	132	38.13	36.85	-19	8,603	-0.22%	大買/大賣/
2024/05/28	90	34.45	98	34.26	36.45	-8	6,959	-0.11%
2024/05/27	33	33.58	38	33.17	33.15	-5	5,728	-0.09%
2024/05/24	14	31.35	18	30.57	31.30	-4	5,253	-0.08%
2024/05/23	18	31.27	6	31.28	30.65	12	5,233	0.23%
2024/05/22	17	31.05	20	30.89	31.15	-3	5,133	-0.06%
2024/05/21	15	30.90	4	30.92	30.80	11	5,158	0.21%
2024/05/20	15	30.90	36	30.99	30.90	-21	5,218	-0.40%
2024/05/17	32	30.28	34	30.38	30.10	-2	5,196	-0.04%
2024/05/16	2	30.30	0	0.00	30.20	2	5,171	0.04%
2024/05/15	24	29.93	26	30.00	29.95	-2	5,148	-0.04%
2024/05/14	6	30.33	90.3	30.32	30.25	-84.3	5,068	-1.66%
2024/05/13	0	0.00	12	28.55	28.65	-12	4,874	-0.25%
2024/05/10	2	27.88	0	0.00	28.10	2	4,880	0.04%
2024/05/09	3	28.18	2	28.20	28.10	1	4,836	0.02%
2024/05/08	1	28.35	0	0.00	28.55	1	4,830	0.02%
2024/05/07	4	28.71	0	0.00	28.70	4	4,811	0.08%
2024/05/06	6	28.94	0	29.05	28.95	6	4,744	0.13%
2024/05/03	7	29.09	0	28.90	28.75	7	4,735	0.15%
2024/05/02	17	29.32	4	29.35	28.60	13	4,680	0.28%
2024/04/30	16	30.63	35	30.39	31.05	-19	4,427	-0.43%
2024/04/29	2	28.00	1	28.60	28.60	1	4,130	0.02%
2024/04/26	0	0.00	1	28.10	27.70	-1	4,191	-0.02%
2024/04/25	2	28.05	1	27.90	27.80	1	4,213	0.02%
2024/04/24	1	28.00	6	28.10	28.30	-5	4,282	-0.12%
2024/04/22	2	26.95	0	0.00	26.75	2	4,619	0.04%
2024/04/19	9	27.71	4	27.44	27.60	5	4,610	0.11%
2024/04/18	3	29.55	8	29.54	29.35	-5	4,521	-0.11%
2024/04/17	47	29.66	30	29.27	28.90	17	4,380	0.39%
2024/04/16	63	28.85	23	29.10	29.30	40	4,031	0.99%
2024/04/12	0	0.00	2	28.43	28.30	-2	3,692	-0.05%
2024/04/11	1	28.05	0	28.25	28.00	1	3,659	0.03%
2024/04/10	3.3	28.28	7	28.29	28.30	-3.7	3,656	-0.10%
2024/04/09	1	27.80	0	0.00	27.90	1	3,676	0.03%
2024/04/08	7	27.88	0	0.00	27.70	7	3,693	0.19%
2024/04/03	0	28.05	0	0.00	27.95	0	3,706	0.00%
2024/04/02	0	28.08	0	0.00	28.00	0	3,719	0.00%
2024/04/01	3	28.38	0	0.00	28.40	3	3,742	0.08%
2024/03/29	2	28.05	1	28.20	28.10	1	3,800	0.03%
2024/03/28	61	28.39	10	28.35	27.95	51	3,811	1.34%
2024/03/26	9	28.58	0	0.00	28.30	9	3,833	0.23%
2024/03/25	1	29.20	4	29.24	29.15	-3	3,806	-0.08%
2024/03/22	1	28.55	0	0.00	28.80	1	3,777	0.03%
2024/03/21	4	28.81	30	28.65	28.90	-26	3,835	-0.68%
2024/03/20	2	28.68	4	28.85	28.50	-2	4,000	-0.05%
2024/03/19	9	28.83	0	0.00	28.75	9	4,104	0.22%
2024/03/18	9.3	28.63	8	28.89	28.95	1.3	4,133	0.03%
2024/03/15	21.5	29.18	5	28.78	28.80	16.5	4,224	0.39%
2024/03/14	5	29.49	5	29.39	29.30	0	4,331	0.00%
2024/03/13	2	30.50	0	0.00	30.20	2	4,480	0.04%
2024/03/12	1	31.00	0	0.00	31.15	1	4,580	0.02%
2024/03/11	1	31.35	0	0.00	31.30	1	4,687	0.02%
2024/03/08	6	31.75	4	31.45	31.20	2	4,753	0.04%
2024/03/06	0	0.00	36	32.17	32.00	-36	4,921	-0.73%
2024/03/04	0	0.00	13	32.78	32.65	-13	5,571	-0.23%
2024/02/29	2	32.85	1	33.05	33.10	1	6,068	0.02%
2024/02/27	0	32.71	1	33.45	32.95	-1	6,287	-0.02%
2024/02/26	1	33.55	4	33.21	33.50	-3	6,529	-0.05%
2024/02/23	30	33.47	5	33.51	33.15	25	6,921	0.36%
2024/02/22	1.5	33.38	0	0.00	33.40	1.5	7,308	0.02%
2024/02/21	39	33.64	13	33.45	33.30	26	7,988	0.33%
2024/02/20	3	32.92	3	33.12	33.40	0	8,652	0.00%
2024/02/19	8	32.58	2	32.78	32.75	6	8,679	0.07%
2024/02/16	1	32.80	6	32.78	32.80	-5	8,759	-0.06%
2024/02/15	0	0.00	1	31.40	31.50	-1	8,739	-0.01%
2024/02/05	7	30.96	1	30.91	30.95	6	8,754	0.07%
2024/02/02	1	31.80	0	0.00	31.70	1	8,750	0.01%
2024/02/01	2	32.23	2	32.20	32.30	0	8,788	0.00%
2024/01/31	1	32.60	0	0.00	32.30	1	8,902	0.01%
2024/01/30	1	32.20	8	32.09	32.20	-7	9,526	-0.07%
2024/01/29	0	0.00	3	32.40	32.65	-3	9,790	-0.03%
2024/01/26	5	32.10	4	32.69	32.05	1	9,797	0.01%
2024/01/25	1	32.95	1	32.80	32.60	0	9,790	0.00%
2024/01/24	4	33.51	1	33.85	33.30	3	9,809	0.03%
2024/01/23	3	34.23	0	0.00	33.80	3	9,892	0.03%
2024/01/22	9	33.61	5	34.21	34.30	4	9,875	0.04%
2024/01/19	0	0.00	7	32.90	33.10	-7	9,889	-0.07%
2024/01/18	13	32.84	16	32.43	32.40	-3	10,046	-0.03%
2024/01/17	16	33.58	17	33.17	33.20	-1	10,531	-0.01%
2024/01/16	30	32.74	54	32.97	33.45	-24	10,607	-0.23%
2024/01/15	0	0.00	2	32.63	32.70	-2	10,773	-0.02%
2024/01/12	3	31.80	1	31.50	31.50	2	10,860	0.02%
2024/01/11	3	32.27	2	32.30	32.70	1	10,872	0.01%
2024/01/10	8	32.11	1	32.10	32.15	7	11,077	0.06%
2024/01/09	3	32.28	3	32.35	32.25	0	11,207	0.00%
2024/01/08	3	32.95	3	32.77	32.75	0	11,219	0.00%
2024/01/05	4	32.93	0	0.00	33.00	4	11,247	0.04%
2024/01/04	6	32.90	10	32.90	32.80	-4	11,311	-0.04%
2024/01/03	13	33.17	2	33.33	33.25	11	11,316	0.10%
2024/01/02	11	34.48	2	33.85	33.75	9	11,308	0.08%
2023/12/29	12	34.35	11	34.33	34.35	1	11,330	0.01%
2023/12/28	0	0.00	1	34.20	34.00	-1	11,328	-0.01%
2023/12/27	4	34.45	3	34.15	34.10	1	11,364	0.01%
2023/12/26	42	34.07	34	34.19	34.10	8	11,341	0.07%
2023/12/22	3	33.45	0	0.00	33.60	3	11,316	0.03%
2023/12/21	3	33.22	4	33.31	33.20	-1	11,318	-0.01%
2023/12/20	14	33.73	0	0.00	33.70	14	11,327	0.12%
2023/12/19	11	33.54	1	33.40	33.70	10	11,337	0.09%
2023/12/18	13	34.27	19	34.23	34.05	-6	11,374	-0.05%
2023/12/15	26	35.69	55	36.05	34.85	-29	11,431	-0.25%
2023/12/14	15	36.37	10	36.63	36.65	5	11,365	0.04%
2023/12/13	11	36.07	7	36.31	36.30	4	11,296	0.04%
2023/12/12	10	36.08	3	36.20	36.10	7	11,364	0.06%
2023/12/11	14	36.72	10	36.69	36.55	4	11,377	0.04%
2023/12/08	12	36.44	52	36.50	36.40	-40	11,300	-0.35%
2023/12/07	13	36.38	16	35.94	35.55	-3	11,179	-0.03%
2023/12/06	7	35.74	9	36.03	36.10	-2	11,165	-0.02%
2023/12/05	2	34.73	0	0.00	34.80	2	11,140	0.02%
2023/12/04	3	35.07	21	35.28	35.05	-18	11,398	-0.16%
2023/12/01	8	36.13	7	35.95	35.75	1	12,165	0.01%
2023/11/30	10	36.26	16	36.38	36.15	-6	12,722	-0.05%
2023/11/29	41	36.81	11	36.75	36.40	30	12,666	0.24%
2023/11/28	17	36.22	22	36.57	36.50	-5	12,273	-0.04%
2023/11/27	63	35.78	88.1	36.19	35.65	-25.1	12,262	-0.20%
2023/11/24	65	36.10	43	35.66	35.55	22	12,347	0.18%
2023/11/22	30	36.17	26	36.06	36.05	4	12,036	0.03%
2023/11/21	30	34.78	40	35.27	35.40	-10	11,773	-0.09%
2023/11/20	41	35.32	46	35.63	35.65	-5	11,498	-0.04%
2023/11/17	67.1	34.66	174.5	34.67	34.50	-107.5	10,918	-0.98%	大賣/鉅額交易
2023/11/16	4	32.49	13	32.35	32.60	-9	10,420	-0.09%
2023/11/15	10	32.11	17	31.94	31.60	-7	10,384	-0.07%
2023/11/14	2	31.60	4	31.50	31.50	-2	10,460	-0.02%
2023/11/13	7	31.30	6	31.33	31.40	1	10,882	0.01%
2023/11/10	2	31.18	30	31.11	31.10	-28	10,947	-0.26%
2023/11/09	1	31.50	1	31.85	31.85	0	10,960	0.00%
2023/11/08	6.6	32.57	8	32.78	32.15	-1.4	11,004	-0.01%
2023/11/07	41	32.75	21	33.09	33.05	20	10,987	0.18%
2023/11/06	18	31.76	37	31.73	32.55	-19	10,393	-0.18%
2023/11/03	6	30.06	11	30.28	29.95	-5	10,160	-0.05%
2023/11/02	2	30.00	0	0.00	30.05	2	10,209	0.02%
2023/11/01	8	30.28	1	29.70	29.65	7	10,325	0.07%
2023/10/31	7	31.09	11	30.98	30.10	-4	10,358	-0.04%
2023/10/30	3	31.67	1	31.55	31.65	2	10,363	0.02%
2023/10/27	5	31.97	10	32.09	31.60	-5	10,633	-0.05%
2023/10/26	13	32.45	28	32.25	32.10	-15	10,757	-0.14%
2023/10/25	21	33.01	34.5	32.93	32.50	-13.5	10,642	-0.13%
2023/10/24	29.5	31.99	7	31.61	31.45	22.5	10,226	0.22%
2023/10/23	18	32.13	10	32.49	31.80	8	10,124	0.08%
2023/10/20	3	31.70	10	31.33	32.05	-7	9,862	-0.07%
2023/10/19	2	31.43	9	31.63	31.70	-7	9,752	-0.07%
2023/10/18	20	31.78	8	31.54	31.45	12	9,680	0.12%
2023/10/17	17	31.56	13	31.53	31.15	4	9,459	0.04%
2023/10/16	2	30.55	3	30.67	30.50	-1	9,335	-0.01%
2023/10/13	1	30.35	9	30.39	30.30	-8	9,490	-0.08%
2023/10/12	3	30.67	6	30.48	30.60	-3	9,693	-0.03%
2023/10/11	2	29.75	2	29.95	29.75	0	9,725	0.00%
2023/10/06	3	30.12	0	0.00	30.20	3	9,759	0.03%
2023/10/05	6	29.65	4	29.88	29.95	2	9,883	0.02%
2023/10/03	5	30.15	0	0.00	29.85	5	9,889	0.05%
2023/10/02	2	29.48	1	29.45	29.55	1	9,919	0.01%
2023/09/28	1	29.15	0	0.00	29.05	1	9,969	0.01%
2023/09/27	11	29.06	0	0.00	29.15	11	9,955	0.11%
2023/09/22	5	29.45	5	29.75	29.85	0	10,036	0.00%
2023/09/21	6	29.81	0	0.00	29.55	6	10,024	0.06%
2023/09/20	12	30.93	0	0.00	30.35	12	9,971	0.12%
2023/09/19	2	31.83	1	31.95	31.30	1	9,890	0.01%
2023/09/18	3	32.45	6	32.50	32.40	-3	9,808	-0.03%
2023/09/15	1	32.55	5	32.55	32.25	-4	9,807	-0.04%
2023/09/14	7	32.36	9	32.31	32.35	-2	9,797	-0.02%
2023/09/13	2	32.10	5	31.92	31.70	-3	9,827	-0.03%
2023/09/12	34	32.01	16	32.19	31.80	18	10,153	0.18%
2023/09/11	3	32.03	11	32.11	32.05	-8	10,958	-0.07%
2023/09/08	5	32.18	2	32.13	32.10	3	10,958	0.03%
2023/09/07	12	32.67	11	33.18	32.50	1	10,923	0.01%
2023/09/06	56	33.84	14	33.78	33.05	42	10,635	0.39%
2023/09/05	27	33.92	33.1	34.47	35.10	-6.1	9,827	-0.06%
2023/09/04	12	31.46	16	31.67	31.95	-4	9,305	-0.04%
2023/09/01	1	31.25	5	31.90	31.25	-4	9,424	-0.04%
2023/08/31	5	32.26	84	31.63	32.25	-79	9,306	-0.85%
2023/08/30	0	0.00	14	31.90	31.95	-14	8,982	-0.16%
2023/08/29	8	30.69	2	30.80	30.65	6	8,706	0.07%
2023/08/28	5	31.48	1	31.25	31.05	4	8,644	0.05%
2023/08/25	13	31.42	19	31.48	31.55	-6	8,508	-0.07%
2023/08/24	9	31.53	29	31.27	31.10	-20	8,399	-0.24%
2023/08/23	19	30.55	25	31.16	31.20	-6	8,243	-0.07%
2023/08/22	112	31.18	11	31.38	30.35	101	8,073	1.25%	大買/鉅額交易
2023/08/21	6	31.05	12	30.98	31.05	-6	7,785	-0.08%
2023/08/18	6	30.88	20	30.69	30.25	-14	7,662	-0.18%
2023/08/17	9	30.61	21	30.76	31.10	-12	7,479	-0.16%
2023/08/16	0	0.00	8	29.39	29.90	-8	7,025	-0.11%
2023/08/14	8	28.94	2	28.75	28.80	6	6,873	0.09%
2023/08/11	0	0.00	19	30.02	30.15	-19	6,759	-0.28%
2023/08/10	10	29.25	2	29.20	28.95	8	6,652	0.12%
2023/08/09	5	30.30	7	30.29	30.05	-2	6,581	-0.03%
2023/08/08	1	29.80	1	29.80	29.85	0	6,524	0.00%
2023/08/07	2	30.70	11	30.18	30.70	-9	6,442	-0.14%
2023/08/04	6	29.83	24	30.30	30.25	-18	6,298	-0.29%
2023/08/02	6	29.58	7	29.50	29.00	-1	6,204	-0.02%
2023/08/01	10	30.16	3	30.20	30.05	7	6,084	0.12%
2023/07/31	22	30.73	55	30.16	30.75	-33	5,752	-0.57%
2023/07/28	20	29.59	14	29.46	29.50	6	5,499	0.11%
2023/07/27	1	30.15	18	30.23	30.40	-17	5,410	-0.31%
2023/07/26	17	29.63	9	29.84	29.75	8	5,267	0.15%
2023/07/25	28	29.76	35	29.76	29.95	-7	5,141	-0.14%
2023/07/24	10	28.19	0	0.00	28.00	10	4,986	0.20%
2023/07/21	6	28.77	1	28.65	28.60	5	4,958	0.10%
2023/07/20	0	0.00	2	28.75	28.80	-2	4,955	-0.04%
2023/07/19	0	0.00	2	28.30	28.30	-2	4,929	-0.04%
2023/07/18	61	29.23	4	29.73	28.85	57	4,886	1.17%
2023/07/17	23	30.77	5.3	30.59	30.65	17.7	4,704	0.38%
2023/07/14	6	29.86	19	29.67	29.65	-13	4,481	-0.29%
2023/07/13	0	0.00	22	29.53	29.00	-22	4,462	-0.49%
2023/07/12	40	29.56	7	29.48	29.20	33	4,399	0.75%
2023/07/11	6	28.30	0	0.00	28.80	6	4,250	0.14%
2023/07/10	33	28.49	6	28.47	28.55	27	4,230	0.64%
2023/07/07	14	29.31	3	29.05	28.75	11	4,200	0.26%
2023/07/06	4	29.51	5	29.75	30.05	-1	4,127	-0.02%
2023/07/05	21	29.51	12	29.52	29.30	9	4,048	0.22%
2023/07/04	2	29.15	3	29.27	29.90	-1	4,014	-0.02%
2023/07/03	10	29.40	11	29.30	29.50	-1	3,942	-0.03%
2023/06/29	5	28.69	6	28.58	28.75	-1	3,916	-0.03%
2023/06/28	1	28.25	2	28.25	28.25	-1	3,892	-0.03%
2023/06/27	5	28.68	0	0.00	28.45	5	3,869	0.13%
2023/06/26	1	29.45	2	29.85	29.40	-1	3,808	-0.03%
2023/06/21	8	29.92	4	29.95	29.90	4	3,773	0.11%
2023/06/20	7	30.48	17	30.69	30.35	-10	3,716	-0.27%
2023/06/19	2	29.65	13	30.58	30.75	-11	3,633	-0.30%
2023/06/16	44	30.73	27	30.91	29.95	17	3,467	0.49%
2023/06/15	32	31.01	30	30.99	31.40	2	3,062	0.07%
2023/06/14	0	0.00	6	29.55	29.55	-6	2,171	-0.28%
2023/06/13	16	26.93	51	26.99	26.90	-35	2,045	-1.71%
2023/06/12	3	26.35	1	26.25	26.40	2	1,973	0.10%
2023/06/09	3	26.68	4	26.79	26.70	-1	1,936	-0.05%
2023/06/08	33	27.01	8	27.09	26.85	25	1,884	1.33%
2023/06/07	16	26.52	43	26.03	26.60	-27	1,738	-1.55%
2023/06/06	2	25.00	0	0.00	25.20	2	1,507	0.13%
2023/06/05	11	25.38	8	25.49	25.30	3	1,536	0.20%
2023/06/02	1	25.25	2	25.50	25.25	-1	1,530	-0.07%
2023/06/01	8	25.23	8	25.16	25.15	0	1,529	0.00%
2023/05/31	4	25.25	1	25.30	25.25	3	1,539	0.19%
2023/05/30	10	25.38	5	25.22	25.35	5	1,523	0.33%
2023/05/29	2	24.90	2	24.83	24.90	0	1,470	0.00%
2023/05/26	0	0.00	5	24.65	24.30	-5	1,499	-0.33%
2023/05/25	10	24.48	0	0.00	24.45	10	1,556	0.64%
2023/05/23	0	0.00	1	24.15	24.20	-1	1,598	-0.06%
2023/05/22	0	0.00	1	24.05	24.20	-1	1,681	-0.06%
2023/05/19	1	23.75	0	0.00	23.70	1	1,701	0.06%
2023/05/16	4	23.25	4	23.25	23.20	0	1,757	0.00%
2023/05/12	0	0.00	5	23.25	23.40	-5	1,858	-0.27%
2023/05/11	0	0.00	2	23.13	23.10	-2	2,031	-0.10%
2023/05/10	0	0.00	48	23.25	23.45	-48	2,292	-2.09%
2023/05/09	11	23.39	5	23.25	23.25	6	2,300	0.26%
2023/05/08	5	23.90	5	23.90	23.60	0	2,312	0.00%
2023/05/04	1	23.95	15	24.00	23.90	-14	2,396	-0.58%
2023/04/27	0	0.00	1	23.70	23.70	-1	2,451	-0.04%
2023/04/25	1	23.65	0	0.00	23.50	1	2,443	0.04%
2023/04/24	5	24.30	3	24.35	24.25	2	2,416	0.08%
2023/04/21	1	24.30	2	24.35	24.30	-1	2,410	-0.04%
2023/04/20	1	24.85	0	0.00	24.85	1	2,401	0.04%
2023/04/18	5	26.11	7	25.82	25.60	-2	2,415	-0.08%
2023/04/17	0	0.00	2	25.35	25.40	-2	2,323	-0.09%
2023/04/13	0	0.00	0	25.30	25.05	0	2,302	0.00%
2023/04/12	1	25.50	5	25.55	25.55	-4	2,280	-0.18%
2023/04/11	0	0.00	12	25.19	25.20	-12	2,262	-0.53%
2023/04/10	0	24.88	0	0.00	24.75	0	2,251	0.00%
2023/04/07	5	24.75	2	24.85	24.85	3	2,248	0.13%
2023/03/31	3	24.82	0	0.00	24.90	3	2,248	0.13%
2023/03/30	5	25.35	1	25.35	25.05	4	2,231	0.18%
2023/03/29	1	24.15	0	0.00	24.20	1	2,172	0.05%
2023/03/28	1	24.30	0	0.00	24.50	1	2,168	0.05%
2023/03/27	0	0.00	3	24.90	24.85	-3	2,152	-0.14%
2023/03/24	0	0.00	7	25.14	25.05	-7	2,162	-0.32%
2023/03/23	5	24.91	0	0.00	25.00	5	2,152	0.23%
2023/03/22	1	25.20	2	24.95	24.90	-1	2,147	-0.05%
2023/03/21	0	0.00	10	25.20	25.25	-10	2,122	-0.47%
2023/03/20	0	0.00	1	25.05	25.25	-1	2,113	-0.05%
2023/03/17	0	0.00	5	25.20	24.95	-5	2,120	-0.24%
2023/03/16	4	25.31	0	0.00	25.05	4	2,132	0.19%
2023/03/15	0	0.00	2	25.95	25.70	-2	2,140	-0.09%
2023/03/13	0	25.60	0	0.00	25.30	0	2,246	0.00%
2023/03/10	0	0.00	10	26.00	25.45	-10	2,259	-0.44%
2023/03/09	10	26.20	3	26.30	26.20	7	2,258	0.31%
2023/03/08	2	26.35	17	26.42	26.50	-15	2,247	-0.67%
2023/03/07	4	26.25	0	0.00	26.20	4	2,214	0.18%
2023/03/03	6	25.93	0	0.00	26.05	6	2,209	0.27%
2023/03/02	2	25.80	0	0.00	25.80	2	2,248	0.09%
2023/03/01	1	25.80	0	0.00	25.80	1	2,243	0.04%
2023/02/24	2	26.35	0	0.00	26.10	2	2,231	0.09%
2023/02/23	5	26.40	6	26.63	26.35	-1	2,185	-0.05%
2023/02/21	13	26.12	15	26.10	26.00	-2	2,133	-0.09%
2023/02/20	18	26.58	35	26.73	26.50	-17	2,140	-0.79%
2023/02/17	4	26.20	0	0.00	26.20	4	2,082	0.19%
2023/02/16	0	0.00	5	25.90	25.90	-5	2,074	-0.24%
2023/02/15	0	0.00	9	25.40	25.45	-9	2,113	-0.43%
2023/02/14	1	25.60	0	0.00	25.60	1	2,108	0.05%
2023/02/13	2	25.30	0	0.00	25.60	2	2,120	0.09%
2023/02/10	30	25.52	6	25.66	25.60	24	2,136	1.12%
2023/02/09	41	26.29	11	26.49	26.25	30	2,069	1.45%
2023/02/08	11	25.78	17	26.20	26.55	-6	1,913	-0.31%
2023/02/06	5	24.90	6	25.04	24.85	-1	1,661	-0.06%
2023/02/03	10	25.30	0	0.00	24.95	10	1,652	0.61%
2023/02/01	0	0.00	2	24.23	24.40	-2	1,570	-0.13%
2023/01/31	0	0.00	1	23.75	23.80	-1	1,562	-0.06%
2023/01/17	1	22.55	0	0.00	22.80	1	1,553	0.06%
2023/01/16	6	22.65	0	0.00	22.60	6	1,560	0.38%
2023/01/13	10	22.95	0	0.00	22.75	10	1,564	0.64%
2023/01/12	4	23.01	0	0.00	23.00	4	1,572	0.25%
2023/01/11	0	0.00	3	23.10	23.10	-3	1,595	-0.19%
2023/01/10	4	23.05	15	23.25	23.25	-11	1,621	-0.68%
2023/01/09	12	23.57	10	23.80	23.25	2	1,651	0.12%
2023/01/06	5	23.10	21	22.91	23.15	-16	1,654	-0.97%
2023/01/05	1	22.70	0	0.00	22.70	1	1,704	0.06%
2022/12/30	1	22.50	1	22.45	22.40	0	1,781	0.00%
2022/12/26	20	22.90	0	0.00	22.65	20	1,920	1.04%
2022/12/22	1	23.05	0	0.00	23.05	1	1,955	0.05%
2022/12/21	0	0.00	15	23.05	22.90	-15	2,003	-0.75%
2022/12/16	1	24.15	2	24.25	24.15	-1	2,121	-0.05%
2022/12/15	0	0.00	0	25.00	24.80	0	2,147	0.00%
2022/12/14	6	25.01	1	24.85	24.90	5	2,190	0.23%
2022/12/09	7	24.77	0	0.00	24.60	7	2,692	0.26%
2022/12/08	8	24.61	5	24.88	24.95	3	2,700	0.11%
2022/12/07	0	0.00	9	24.26	24.20	-9	2,690	-0.33%
2022/12/06	2	25.05	0	0.00	24.60	2	2,733	0.07%
2022/12/05	4	25.96	4	25.90	25.50	0	2,702	0.00%
2022/12/02	2	25.73	1	25.60	25.55	1	2,631	0.04%
2022/11/30	0	0.00	2	24.95	24.85	-2	2,643	-0.08%
2022/11/29	1	24.35	0	0.00	24.55	1	2,664	0.04%
2022/11/24	0	0.00	12	25.02	25.05	-12	2,680	-0.45%
2022/11/22	2	23.98	0	0.00	23.95	2	2,652	0.08%
2022/11/17	11	24.42	1	24.60	24.60	10	2,774	0.36%
2022/11/16	1	24.60	1	24.95	24.75	0	2,778	0.00%
2022/11/15	0	0.00	2	24.43	24.45	-2	2,755	-0.07%
2022/11/11	4	24.58	5	24.20	24.10	-1	2,778	-0.04%
2022/11/04	0	0.00	0	23.50	23.50	0	2,976	0.00%
2022/11/03	0	23.20	0	0.00	23.20	0	2,969	0.00%
2022/11/02	3	23.20	0	0.00	23.15	3	2,981	0.10%
2022/11/01	0	0.00	2	22.68	22.65	-2	2,976	-0.07%
2022/10/28	3	22.40	0	0.00	22.15	3	3,004	0.10%
2022/10/24	0	22.40	0	0.00	22.30	0	3,040	0.00%
2022/10/17	0	0.00	1	22.60	22.70	-1	3,291	-0.03%
2022/10/13	4	20.68	0	0.00	20.35	4	3,744	0.11%
2022/10/11	1	22.80	0	0.00	22.30	1	3,761	0.03%
2022/10/06	1	24.20	16	24.15	24.10	-15	3,973	-0.38%
2022/10/05	0	0.00	1	23.75	23.60	-1	4,005	-0.02%
2022/10/04	0	0.00	1	23.60	23.60	-1	4,093	-0.02%
2022/09/29	2	22.40	0	0.00	22.35	2	4,173	0.05%
2022/09/28	11	23.04	0	0.00	21.95	11	4,237	0.26%
2022/09/27	0	23.25	0	0.00	23.25	0	4,219	0.00%
2022/09/26	3	22.87	0	0.00	22.60	3	4,227	0.07%
2022/09/21	2	24.65	0	0.00	24.75	2	4,502	0.04%
2022/09/20	1	25.40	0	0.00	25.25	1	4,480	0.02%
2022/09/19	8	25.95	0	0.00	25.85	8	4,444	0.18%
2022/09/16	14	26.67	4	26.81	26.75	10	4,354	0.23%
2022/09/13	16	25.46	1	25.35	25.25	15	4,128	0.36%
2022/09/12	1	25.05	2	25.05	24.90	-1	4,159	-0.02%
2022/09/08	2	24.60	0	0.00	24.85	2	4,220	0.05%
2022/09/06	2	24.73	0	0.00	24.30	2	4,314	0.05%
2022/09/05	0	0.00	2	25.35	25.25	-2	4,328	-0.05%
2022/09/02	15	26.15	0	0.00	25.95	15	4,416	0.34%
2022/09/01	1	26.10	2	26.35	26.20	-1	4,490	-0.02%
2022/08/30	1	26.10	9	26.23	26.20	-8	4,566	-0.18%
2022/08/29	0	0.00	3	26.20	26.05	-3	4,584	-0.07%
2022/08/24	1	26.15	0	0.00	26.15	1	4,615	0.02%
2022/08/18	0	0.00	15	26.20	26.55	-15	4,807	-0.31%
2022/08/17	2	26.35	0	0.00	26.25	2	4,826	0.04%
2022/08/16	11	26.58	3	26.40	26.35	8	4,838	0.17%
2022/08/15	9	26.54	4	26.30	26.60	5	4,858	0.10%
2022/08/12	0	0.00	4	27.75	28.10	-4	4,734	-0.08%
2022/08/11	9	27.66	0	0.00	27.30	9	4,772	0.19%
2022/08/10	8	27.89	1	27.85	27.80	7	4,783	0.15%
2022/08/09	0	0.00	3	27.85	28.10	-3	4,838	-0.06%
2022/08/08	1	28.10	0	0.00	28.25	1	4,961	0.02%
2022/08/05	10	28.47	6	28.45	28.45	4	5,096	0.08%
2022/08/04	3	27.40	0	0.00	27.90	3	5,147	0.06%
2022/08/03	3	28.00	1	27.85	27.80	2	5,194	0.04%
2022/08/02	1	28.50	0	0.00	28.30	1	5,227	0.02%
2022/08/01	0	0.00	31	28.68	28.85	-31	5,249	-0.59%
2022/07/29	30	29.10	0	0.00	28.95	30	5,277	0.57%
2022/07/28	3	29.18	0	0.00	28.85	3	5,430	0.06%
2022/07/27	2	29.10	1	29.15	29.30	1	5,404	0.02%
2022/07/26	2	28.90	0	0.00	28.75	2	5,373	0.04%
2022/07/25	1	29.30	0	0.00	29.45	1	5,371	0.02%
2022/07/22	6	29.94	6	29.93	29.90	0	5,370	0.00%
2022/07/21	11	29.61	9	29.79	30.10	2	5,286	0.04%
2022/07/20	7	29.68	12	29.86	29.10	-5	5,115	-0.10%
2022/07/19	3	27.77	12	27.85	27.95	-9	4,844	-0.19%
2022/07/18	49	27.50	5	27.50	27.50	44	4,858	0.91%
2022/07/15	10	26.99	9	27.17	26.95	1	5,025	0.02%
2022/07/14	2	25.88	0	0.00	25.85	2	4,955	0.04%
2022/07/13	11	27.85	4	27.70	27.70	7	4,869	0.14%
2022/07/12	1.1	26.95	0	0.00	26.50	1.1	4,808	0.02%
2022/07/11	1	28.80	0	0.00	28.50	1	4,780	0.02%
2022/07/08	3	28.97	7	28.94	29.00	-4	4,816	-0.08%
2022/07/07	0	0.00	7	28.03	28.10	-7	4,809	-0.15%
2022/07/06	4	28.30	0	0.00	27.70	4	4,808	0.08%
2022/07/05	0	0.00	3	28.87	29.20	-3	4,774	-0.06%
2022/07/04	3	28.38	1	28.90	28.45	2	4,773	0.04%
2022/07/01	2	29.90	2	29.30	28.55	0	4,815	0.00%
2022/06/30	13	30.93	13	31.40	30.85	0	4,766	0.00%
2022/06/29	3	30.32	9	30.52	30.45	-6	4,671	-0.13%
2022/06/28	5	30.12	1	30.10	30.05	4	4,808	0.08%
2022/06/27	0	0.00	1	30.90	30.85	-1	5,167	-0.02%
2022/06/24	1	29.65	6	29.66	29.60	-5	5,170	-0.10%
2022/06/23	3	29.80	2	30.00	29.35	1	5,156	0.02%
2022/06/22	1	30.35	1	29.65	29.75	0	5,153	0.00%
2022/06/21	1	31.00	4	30.20	31.10	-3	5,227	-0.06%
2022/06/20	3	30.95	2	30.25	29.65	1	5,299	0.02%
2022/06/16	3	32.87	157	32.63	32.20	-154	5,176	-2.98%	大賣/鉅額交易
2022/06/15	1	33.20	1	33.35	33.25	0	5,162	0.00%
2022/06/14	1	33.25	0	0.00	33.35	1	5,151	0.02%
2022/06/13	4	33.70	0	0.00	33.40	4	5,148	0.08%
2022/06/10	4.1	35.56	1	35.50	35.40	3.1	5,061	0.06%
2022/06/09	2	36.40	2	36.58	36.40	0	4,991	0.00%
2022/06/08	3	36.75	1	36.75	36.75	2	4,992	0.04%
2022/06/07	0	36.25	0	0.00	36.35	0	4,973	0.00%
2022/06/06	0	0.00	1	36.45	36.25	-1	4,982	-0.02%
2022/06/02	2	36.90	12	37.00	36.80	-10	5,005	-0.20%
2022/06/01	11	36.93	3	37.13	36.65	8	4,991	0.16%
2022/05/31	2	36.65	10	36.70	37.00	-8	4,946	-0.16%
2022/05/30	2	36.15	6	36.43	36.45	-4	4,853	-0.08%
2022/05/27	2	35.98	0	0.00	35.85	2	4,814	0.04%
2022/05/26	12	35.85	3	36.00	35.45	9	4,831	0.19%
2022/05/25	9	35.66	1	36.10	35.95	8	4,831	0.17%
2022/05/19	1	36.00	1	36.10	36.20	0	4,810	0.00%
2022/05/18	0	0.00	2	35.98	35.75	-2	4,755	-0.04%
2022/05/17	6	35.80	10	35.66	35.80	-4	4,717	-0.08%
2022/05/16	4	35.55	5	35.83	35.20	-1	4,763	-0.02%
2022/05/13	0	0.00	9	34.90	35.10	-9	4,721	-0.19%
2022/05/12	3	34.13	0	33.95	33.60	3	4,620	0.06%
2022/05/11	6	34.63	3	34.65	34.60	3	4,586	0.07%
2022/05/10	3	33.40	2	33.68	34.15	1	4,553	0.02%
2022/05/09	0	33.85	0	0.00	33.50	0	4,581	0.00%
2022/05/06	3	34.40	2	34.85	34.90	1	4,585	0.02%
2022/05/05	12	35.94	7	35.49	35.30	5	4,605	0.11%
2022/05/03	0	0.00	21	33.33	33.65	-21	4,509	-0.47%
2022/04/29	1	33.74	1	34.15	33.15	0	4,559	0.00%
2022/04/28	1	33.10	2	33.20	33.05	-1	4,585	-0.02%
2022/04/27	2	32.65	1	33.20	33.00	1	4,581	0.02%
2022/04/26	1	33.95	0	0.00	33.85	1	4,542	0.02%
2022/04/25	2	34.23	15	34.04	34.00	-13	4,552	-0.29%
2022/04/22	2	35.88	0	0.00	35.75	2	4,546	0.04%
2022/04/21	22	36.70	7	36.54	36.70	15	4,585	0.33%
2022/04/20	0	0.00	0.1	34.95	35.90	-0.1	4,424	0.00%
2022/04/19	0	0.00	3	34.68	34.65	-3	4,419	-0.07%
2022/04/18	5	34.08	2	34.50	33.95	3	4,543	0.07%
2022/04/15	9	35.43	4	35.28	34.95	5	4,592	0.11%
2022/04/14	1	34.45	2	35.38	35.40	-1	4,677	-0.02%
2022/04/13	1	34.95	4	34.14	34.95	-3	4,706	-0.06%
2022/04/12	4.1	33.50	0	0.00	33.50	4.1	5,002	0.08%
2022/04/11	0	0.00	2.1	34.22	34.00	-2.1	5,567	-0.04%
2022/04/08	1	35.20	2	35.35	35.40	-1	5,551	-0.02%
2022/04/07	6	35.84	3	35.73	34.90	3	5,572	0.05%
2022/04/06	1	37.60	0	0.00	36.80	1	5,606	0.02%
2022/04/01	5	36.90	12	37.30	37.30	-7	5,591	-0.13%
2022/03/31	18	37.56	17	37.17	36.85	1	5,538	0.02%
2022/03/30	38	37.15	31	37.33	36.50	7	5,398	0.13%
2022/03/29	1	35.15	3	35.02	34.95	-2	5,066	-0.04%
2022/03/25	2	35.15	1	34.70	34.55	1	5,198	0.02%
2022/03/24	4	35.71	0.2	35.45	35.40	3.8	5,192	0.07%
2022/03/23	10	35.23	8	35.38	35.85	2	5,141	0.04%
2022/03/22	0	0.00	4	34.50	34.45	-4	5,173	-0.08%
2022/03/21	0	34.40	0	0.00	34.35	0	5,248	0.00%
2022/03/18	3	34.02	7	33.88	34.50	-4	5,348	-0.07%
2022/03/17	7	33.75	3	33.43	33.65	4	5,419	0.07%
2022/03/16	0	32.80	0	0.00	32.00	0	5,540	0.00%
2022/03/15	1	32.55	2	32.45	32.25	-1	5,678	-0.02%
2022/03/11	0	33.50	0	0.00	33.65	0	5,927	0.00%
2022/03/10	1	33.60	0	0.00	33.55	1	6,021	0.02%
2022/03/09	0	32.55	1	32.55	32.60	-1	6,205	-0.02%
2022/03/08	2	33.15	0	0.00	31.90	2	6,357	0.03%
2022/03/07	1	33.75	1	33.25	33.20	0	6,523	0.00%
2022/03/04	2	34.98	0	0.00	34.90	2	6,723	0.03%
2022/03/03	5	35.70	10	35.60	35.45	-5	6,889	-0.07%
2022/02/24	0	0.00	6	33.73	33.50	-6	7,578	-0.08%
2022/02/23	0	0.00	1	34.85	34.65	-1	7,656	-0.01%
2022/02/22	1	35.15	1	34.45	34.45	0	7,912	0.00%
2022/02/21	5	35.48	2	35.40	35.40	3	8,381	0.04%
2022/02/18	2	35.43	1	35.80	35.80	1	9,702	0.01%
2022/02/17	5	36.16	0	0.00	35.95	5	10,065	0.05%
2022/02/16	7	36.46	1	36.60	36.30	6	10,956	0.05%
2022/02/15	2	36.30	2	36.40	36.25	0	11,511	0.00%
2022/02/14	1	35.65	0	0.00	34.90	1	11,760	0.01%
2022/02/11	1	35.80	6	36.20	36.10	-5	11,941	-0.04%
2022/02/10	2	36.65	2	36.55	36.40	0	12,319	0.00%
2022/02/09	4	36.61	4	36.36	36.70	0	12,438	0.00%
2022/02/08	3	35.73	2	35.70	35.80	1	12,686	0.01%
2022/02/07	0	0.00	2	35.63	35.75	-2	13,044	-0.02%
2022/01/26	0	0.00	0.1	34.25	33.75	-0.1	13,683	0.00%
2022/01/25	1	34.10	1	33.95	33.70	0	15,412	0.00%
2022/01/24	0	0.00	2	33.80	34.95	-2	15,995	-0.01%
2022/01/21	5	35.58	2	35.35	35.00	3	16,155	0.02%
2022/01/18	1	36.50	1	36.50	36.50	0	16,785	0.00%
2022/01/17	1	35.65	2	36.48	36.90	-1	17,040	-0.01%
2022/01/14	0	0.00	4	35.59	35.50	-4	17,516	-0.02%
2022/01/13	1	36.05	50	36.37	36.05	-49	17,827	-0.28%
2022/01/12	3	36.45	2	36.35	36.30	1	17,937	0.01%
2022/01/11	5	36.86	0	0.00	36.35	5	18,098	0.03%
2022/01/10	12	37.01	0	0.00	37.05	12	18,078	0.07%
2022/01/07	14	37.94	62	38.18	37.45	-48	18,091	-0.27%
2022/01/06	3	38.82	3	38.80	39.10	0	17,986	0.00%
2022/01/05	54.1	39.68	6	39.23	39.20	48.1	17,999	0.27%
2022/01/04	140	39.99	135	39.73	41.30	5	17,754	0.03%	大買/大賣/
2022/01/03	1	39.05	0	0.00	38.60	1	17,259	0.01%
2021/12/29	3	39.45	6	39.32	39.00	-3	17,393	-0.02%
2021/12/28	4	38.96	0	0.00	39.00	4	17,464	0.02%
2021/12/27	3	38.65	1	38.80	38.85	2	17,587	0.01%
2021/12/24	1	38.85	1	38.50	38.45	0	17,767	0.00%
2021/12/23	3	38.95	4	39.11	38.75	-1	17,803	-0.01%
2021/12/22	1	39.10	0	0.00	38.80	1	17,907	0.01%
2021/12/21	5	38.48	5	39.10	38.80	0	18,165	0.00%
2021/12/20	0	38.55	4	38.14	38.30	-4	18,233	-0.02%
2021/12/17	8	38.35	2	38.65	38.35	6	18,282	0.03%
2021/12/16	6	39.24	8	39.18	39.25	-2	18,301	-0.01%
2021/12/15	3	38.85	3	38.90	38.90	0	18,308	0.00%
2021/12/14	4	38.09	1	38.05	38.05	3	18,310	0.02%
2021/12/13	14	38.58	4.1	38.62	38.55	9.9	18,304	0.05%
2021/12/10	6	39.37	4	39.40	39.20	2	18,346	0.01%
2021/12/09	4	41.03	8.1	40.90	40.40	-4.1	18,419	-0.02%
2021/12/08	4	40.80	2	41.00	40.60	2	18,360	0.01%
2021/12/07	3	40.83	12	41.25	40.65	-9	18,450	-0.05%
2021/12/06	18	40.74	0	0.00	40.80	18	18,441	0.10%
2021/12/03	21	41.33	31	41.28	41.25	-10	18,607	-0.05%
2021/12/02	16	40.73	5	41.50	40.30	11	18,681	0.06%
2021/12/01	10	40.50	16	41.14	41.40	-6	18,887	-0.03%
2021/11/30	8	39.71	21	41.54	41.60	-13	19,204	-0.07%
2021/11/29	2	38.15	7	37.99	38.90	-5	20,669	-0.02%
2021/11/26	5	38.87	4	38.55	38.55	1	21,153	0.00%
2021/11/25	8	40.57	5	40.40	40.15	3	21,179	0.01%
2021/11/24	7	39.58	5	39.82	39.60	2	21,052	0.01%
2021/11/23	16	40.11	3	40.25	39.90	13	21,047	0.06%
2021/11/22	11	41.30	12	41.27	41.15	-1	21,010	0.00%
2021/11/19	27	41.44	9	41.26	40.80	18	21,284	0.08%
2021/11/18	28	41.99	23	41.83	41.40	5	21,203	0.02%
2021/11/17	121	43.29	79	43.55	42.35	42	20,858	0.20%	大買/
2021/11/16	11	41.45	35	41.38	41.25	-24	19,717	-0.12%
2021/11/15	40	41.92	75	42.11	41.05	-35	19,620	-0.18%
2021/11/12	64	40.95	67	40.92	41.00	-3	18,949	-0.02%
2021/11/11	41.1	39.91	27	40.06	39.15	14.1	18,495	0.08%
2021/11/10	7	39.51	4	39.28	39.60	3	18,399	0.02%
2021/11/09	18	39.53	15	39.74	39.65	3	18,452	0.02%
2021/11/08	13	38.73	5	38.70	38.55	8	18,199	0.04%
2021/11/05	17	39.00	24	38.56	39.10	-7	18,422	-0.04%
2021/11/04	34	39.56	27	39.64	38.90	7	18,472	0.04%
2021/11/03	39	39.52	11	39.42	39.85	28	18,472	0.15%
2021/11/02	80.2	42.32	64	43.30	40.80	16.2	18,042	0.09%
2021/11/01	39	38.84	45	39.01	39.85	-6	16,524	-0.04%
2021/10/29	1	37.00	0	0.00	37.00	1	16,330	0.01%
2021/10/28	6	37.37	9	37.36	36.75	-3	16,435	-0.02%
2021/10/27	17	36.75	15	36.65	36.60	2	16,897	0.01%
2021/10/26	16	37.54	8	37.71	37.05	8	17,415	0.05%
2021/10/25	87	37.09	77	37.21	37.15	10	17,709	0.06%
2021/10/22	21	37.24	38.1	37.16	37.60	-17.1	18,459	-0.09%
2021/10/21	26	36.52	22	36.29	35.60	4	19,126	0.02%
2021/10/20	22	35.37	22	35.82	36.05	0	19,840	0.00%
2021/10/19	13	35.21	29	35.23	35.25	-16	21,324	-0.08%
2021/10/18	6	34.01	8	33.98	33.75	-2	24,167	-0.01%
2021/10/15	3	33.78	13	33.78	34.00	-10	25,658	-0.04%
2021/10/14	2	32.38	7	32.66	32.60	-5	26,229	-0.02%
2021/10/13	2	32.20	4	32.40	32.00	-2	26,992	-0.01%
2021/10/12	2	33.15	0	0.00	33.15	2	27,638	0.01%
2021/10/08	4	34.80	3	34.60	34.55	1	28,093	0.00%
2021/10/07	0	0.00	15	34.30	34.70	-15	28,820	-0.05%
2021/10/06	66	33.28	61	33.55	33.10	5	31,899	0.02%
2021/10/05	14	33.31	8	33.46	33.25	6	33,099	0.02%
2021/10/04	1	33.00	3	32.77	32.00	-2	33,868	-0.01%
2021/10/01	42	34.58	9	33.59	33.60	33	34,108	0.10%
2021/09/30	30	36.04	11	35.87	36.05	19	34,293	0.06%
2021/09/29	19	36.47	0	0.00	36.05	19	34,450	0.06%
2021/09/28	4	37.65	2	37.60	37.60	2	34,776	0.01%
2021/09/27	17	36.77	21	37.02	37.05	-4	34,636	-0.01%
2021/09/24	5	36.17	0	0.00	36.00	5	34,690	0.01%
2021/09/23	25	36.11	37	36.34	36.00	-12	34,911	-0.03%
2021/09/22	5	36.37	1	36.15	36.10	4	35,592	0.01%
2021/09/17	8	37.24	8	37.58	37.80	0	36,401	0.00%
2021/09/16	10	37.32	2	37.53	37.00	8	36,613	0.02%
2021/09/15	6	37.41	5	37.49	37.25	1	36,646	0.00%
2021/09/14	20	37.95	24	38.28	38.50	-4	36,735	-0.01%
2021/09/13	7	38.21	3	38.08	37.85	4	36,718	0.01%
2021/09/10	14	38.51	10	38.42	38.65	4	36,799	0.01%
2021/09/09	0	0.00	7	38.06	38.30	-7	36,814	-0.02%
2021/09/08	21	37.68	8	37.84	37.40	13	36,885	0.04%
2021/09/07	14	38.23	19	38.36	38.65	-5	36,887	-0.01%
2021/09/06	18	40.58	18	39.98	39.10	0	36,978	0.00%
2021/09/03	27	41.33	28	41.67	41.70	-1	37,159	0.00%
2021/09/02	62	42.97	35	43.10	40.60	27	37,520	0.07%
2021/09/01	58	40.49	76.2	40.75	42.05	-18.2	36,735	-0.05%
2021/08/31	17	38.46	24.2	38.54	39.30	-7.2	36,422	-0.02%
2021/08/30	7	38.01	9	37.96	37.75	-2	36,581	-0.01%
2021/08/27	33	38.39	30	38.29	37.85	3	36,773	0.01%
2021/08/26	36	38.63	35	38.68	38.35	1	36,824	0.00%
2021/08/25	6	38.71	11	38.52	38.30	-5	36,876	-0.01%
2021/08/24	6	38.18	15	38.02	37.50	-9	36,777	-0.02%
2021/08/23	1	38.75	10	38.32	38.55	-9	36,876	-0.02%
2021/08/20	20	37.01	19	37.04	37.05	1	37,038	0.00%
2021/08/19	19	37.33	5	37.64	36.50	14	37,228	0.04%
2021/08/18	8	35.76	21	35.48	37.60	-13	37,207	-0.03%
2021/08/17	12	35.70	5	37.02	35.15	7	37,852	0.02%
2021/08/16	4	37.44	6	37.59	37.50	-2	37,897	-0.01%
2021/08/13	4	38.46	12	38.52	37.40	-8	37,806	-0.02%
2021/08/12	1	39.10	3	39.00	39.45	-2	37,796	-0.01%
2021/08/11	26	39.64	38	38.61	38.20	-12	37,955	-0.03%
2021/08/10	17	40.20	13	40.39	40.45	4	37,974	0.01%
2021/08/09	12	41.64	18	41.26	40.30	-6	37,904	-0.02%
2021/08/06	37	42.80	4	43.29	42.15	33	37,815	0.09%
2021/08/05	24	43.48	5	43.42	43.05	19	38,084	0.05%
2021/08/04	21	43.76	15	43.58	43.30	6	38,435	0.02%
2021/08/03	28	43.27	61	43.17	43.40	-33	38,377	-0.09%
2021/08/02	43	44.22	21.1	43.67	42.85	21.9	38,306	0.06%
2021/07/30	37.1	43.66	45	43.34	43.40	-7.9	38,010	-0.02%
2021/07/29	54	43.51	32	43.29	43.10	22	37,638	0.06%
2021/07/28	89	42.12	57	42.27	42.45	32	37,375	0.09%
2021/07/27	96	45.00	67.1	44.51	43.40	29	37,014	0.08%
2021/07/26	27	46.47	32	46.26	46.50	-5	37,296	-0.01%
2021/07/23	108.1	45.81	118.1	45.99	44.90	-10.1	38,235	-0.03%	大買/大賣/
2021/07/22	221.1	44.54	128	44.52	44.70	93.1	36,872	0.25%	大買/大賣/
2021/07/21	33	43.08	102.3	43.60	43.90	-69.3	34,037	-0.20%	大賣/
2021/07/20	77	38.26	46	38.69	39.95	31	32,699	0.09%
2021/07/19	46	38.90	82.1	39.42	38.95	-36.1	32,374	-0.11%
2021/07/16	59	38.38	89	38.29	38.90	-30	32,135	-0.09%
2021/07/15	51	35.97	10	36.63	37.40	41	31,890	0.13%
2021/07/14	87	36.74	40	36.60	36.30	47	32,698	0.14%
2021/07/13	128.5	40.14	170	39.59	37.30	-41.5	32,442	-0.13%	大買/大賣/
2021/07/12	39	37.96	144	38.11	38.30	-105	29,554	-0.36%	大賣/鉅額交易
2021/07/09	36	33.88	211	34.19	34.85	-175	28,571	-0.61%	大賣/鉅額交易
2021/07/08	29	33.25	30	33.51	32.85	-1	28,148	0.00%
2021/07/07	25	32.76	28	33.16	32.70	-3	28,156	-0.01%
2021/07/06	23.1	32.29	5	32.31	32.30	18.1	28,388	0.06%
2021/07/05	28	32.83	36	32.97	33.00	-8	28,575	-0.03%
2021/07/02	10	31.75	12	31.96	31.80	-2	28,580	-0.01%
2021/07/01	13	31.16	9	31.49	31.10	4	29,544	0.01%
2021/06/30	20	31.99	3	31.68	31.75	17	30,540	0.06%
2021/06/29	44	32.73	2	32.83	31.95	42	31,149	0.13%
2021/06/28	17	33.58	45	33.92	33.95	-28	30,862	-0.09%
2021/06/25	26	32.31	55	32.59	32.00	-29	30,669	-0.09%
2021/06/24	3	31.83	3	31.95	31.95	0	30,690	0.00%
2021/06/23	14	31.59	12	31.94	31.95	2	30,916	0.01%
2021/06/22	28	31.25	22	31.25	30.90	6	31,361	0.02%
2021/06/21	34	31.30	32	31.51	31.60	2	32,370	0.01%
2021/06/18	31	32.08	6	32.04	31.85	25	34,039	0.07%
2021/06/17	10	31.80	32	31.69	32.40	-22	34,686	-0.06%
2021/06/16	35	31.73	38	31.76	31.35	-3	34,671	-0.01%
2021/06/15	38	32.63	39.3	32.71	32.40	-1.3	34,743	0.00%
2021/06/11	80	32.06	67	32.25	32.45	13	34,893	0.04%
2021/06/10	94	31.94	71	32.13	31.70	23	34,575	0.07%
2021/06/09	33.3	31.87	63	31.92	32.25	-29.7	34,075	-0.09%
2021/06/08	10	30.73	32	30.83	30.90	-22	33,380	-0.07%
2021/06/07	27	30.14	10	30.23	29.90	17	33,281	0.05%
2021/06/04	12	30.33	29	30.48	30.45	-17	33,080	-0.05%
2021/06/03	3	29.87	28	30.19	30.10	-25	32,982	-0.08%
2021/06/02	19	29.74	1	29.30	29.55	18	32,945	0.05%
2021/06/01	27	30.34	43	30.31	30.20	-16	32,837	-0.05%
2021/05/31	3	30.05	11	29.70	29.85	-8	32,706	-0.02%
2021/05/28	17	29.76	18	29.68	29.50	-1	32,637	0.00%
2021/05/27	19.1	29.24	12	29.39	29.35	7.1	32,590	0.02%
2021/05/26	53	28.69	12	28.88	28.80	41	32,422	0.13%
2021/05/25	38	28.98	26	29.11	29.10	12	32,412	0.04%
2021/05/24	7	27.47	23	27.34	27.90	-16	31,818	-0.05%
2021/05/21	16	26.42	6	26.46	26.50	10	31,924	0.03%
2021/05/20	0	0.00	11	26.96	25.85	-11	32,323	-0.03%
2021/05/19	14	25.61	22	26.34	26.30	-8	32,599	-0.02%
2021/05/18	8	24.48	12	25.21	25.70	-4	33,039	-0.01%
2021/05/17	68	23.50	1	24.20	23.40	67	33,063	0.20%
2021/05/14	16	26.37	8	26.26	25.95	8	32,994	0.02%
2021/05/13	20	26.27	46	25.58	26.05	-26	32,962	-0.08%
2021/05/12	12	26.86	9	27.04	25.30	3	32,685	0.01%
2021/05/11	22	28.79	20	28.60	27.90	2	32,489	0.01%
2021/05/10	52	30.51	8	30.91	30.50	44	33,017	0.13%
2021/05/07	37	30.60	48	30.90	31.20	-11	35,030	-0.03%
2021/05/06	11	30.16	12	29.80	29.55	-1	35,368	0.00%
2021/05/05	105	31.30	89	30.80	29.80	16	35,727	0.04%	大買/
2021/05/04	42	31.12	34	30.00	30.45	8	35,985	0.02%
2021/05/03	80	33.67	43	32.67	32.20	37	35,869	0.10%
2021/04/29	94	33.79	107.2	33.70	35.05	-13.2	35,279	-0.04%	大賣/
2021/04/28	6	31.94	17	32.21	31.90	-11	34,789	-0.03%
2021/04/27	12	31.85	20	31.69	31.75	-8	36,626	-0.02%
2021/04/26	47	32.35	6	31.97	32.15	41	37,864	0.11%
2021/04/23	49	31.91	89	31.72	32.15	-40	38,967	-0.10%
2021/04/22	56	31.80	35.1	31.88	30.80	20.9	39,286	0.05%
2021/04/21	78.1	33.08	13	33.12	33.05	65.1	39,685	0.16%
2021/04/20	60	33.67	20	33.77	33.75	40	41,249	0.10%
2021/04/19	16	31.19	76	31.57	32.25	-60	41,999	-0.14%
2021/04/16	24	31.00	23	30.97	30.95	1	42,586	0.00%
2021/04/15	25	30.57	15	30.78	31.30	10	42,652	0.02%
2021/04/14	46	30.10	18	30.05	30.10	28	42,856	0.07%
2021/04/13	28	31.70	20	31.43	30.90	8	42,534	0.02%
2021/04/12	102	31.41	40	31.31	30.95	62	42,290	0.15%	大買/
2021/04/09	30	32.75	45.2	32.97	32.40	-15.2	41,776	-0.04%
2021/04/08	31	33.20	19.9	33.34	32.85	11.1	41,548	0.03%
2021/04/07	47	34.50	35	34.33	33.15	12	41,705	0.03%
2021/04/06	11.1	33.10	73	32.95	34.10	-61.9	41,049	-0.15%
2021/04/01	37.3	30.95	56	31.11	31.05	-18.7	40,359	-0.05%
2021/03/31	29	30.59	26	30.44	30.00	3	39,621	0.01%
2021/03/30	74.3	30.58	76	30.59	30.90	-1.7	39,344	0.00%
2021/03/29	36	29.97	14	29.89	29.55	22	38,674	0.06%
2021/03/26	24	29.53	14	29.83	29.30	10	38,476	0.03%
2021/03/25	57	30.10	20	29.98	29.60	37	38,239	0.10%
2021/03/24	65	31.32	32	30.90	30.50	33	37,772	0.09%
2021/03/23	61	30.67	42	30.72	30.90	19	36,947	0.05%
2021/03/22	30	27.00	62	27.24	28.80	-32	35,152	-0.09%
2021/03/19	1	25.70	6	25.52	26.25	-5	34,362	-0.01%
2021/03/18	20	26.21	32	26.63	26.00	-12	34,244	-0.03%
2021/03/17	25	26.22	34.3	26.26	26.25	-9.3	34,074	-0.03%
2021/03/16	4	25.74	33	25.71	25.75	-29	33,715	-0.09%
2021/03/15	34	25.65	6.2	25.55	25.40	27.8	33,655	0.08%
2021/03/12	16	25.15	8	25.22	24.85	8	33,501	0.02%
2021/03/11	9	25.18	68	25.13	25.40	-59	34,099	-0.17%
2021/03/10	7.5	24.08	3	24.27	23.95	4.5	34,468	0.01%
2021/03/09	22	23.89	4	23.80	23.90	18	34,459	0.05%
2021/03/08	36	24.51	3	25.10	24.25	33	34,373	0.10%
2021/03/05	1	24.55	18	24.60	24.75	-17	34,369	-0.05%
2021/03/04	45	24.99	22	24.79	24.70	23	34,334	0.07%
2021/03/03	0	0.00	5	25.29	25.30	-5	34,611	-0.01%
2021/03/02	8	25.79	6	25.93	25.55	2	34,445	0.01%
2021/02/26	24	25.42	4	25.63	25.75	20	34,261	0.06%
2021/02/25	9	25.54	1	25.50	25.50	8	34,209	0.02%
2021/02/24	20	25.77	13	25.35	25.45	7	34,275	0.02%
2021/02/23	56	26.13	8	26.28	26.05	48	34,263	0.14%
2021/02/22	16	27.17	15	27.13	26.80	1	34,238	0.00%
2021/02/19	25	26.42	26	26.42	26.65	-1	33,748	0.00%
2021/02/18	16	26.27	23	26.20	26.50	-7	33,377	-0.02%
2021/02/17	21	24.73	21	24.70	24.90	0	32,857	0.00%
2021/02/05	3	23.97	0	0.00	23.80	3	32,472	0.01%
2021/02/04	12	24.20	7	24.31	23.90	5	32,275	0.02%
2021/02/03	3	24.25	2	24.30	24.30	1	32,059	0.00%
2021/02/02	23	24.18	0	0.00	24.15	23	31,898	0.07%
2021/02/01	11	24.20	3	24.38	23.80	8	31,660	0.03%
2021/01/29	42	26.56	98	27.06	25.10	-56	30,816	-0.18%
2021/01/28	13	25.64	12	25.74	25.80	1	28,568	0.00%
2021/01/27	7	25.83	24	25.81	25.60	-17	27,891	-0.06%
2021/01/26	18	25.56	37	25.54	25.00	-19	27,254	-0.07%
2021/01/25	21	25.40	7	25.16	25.15	14	26,603	0.05%
2021/01/22	11	25.06	35	25.33	25.25	-24	26,066	-0.09%
2021/01/21	108	25.49	37	25.78	25.10	71	25,197	0.28%	大買/
2021/01/20	56	26.19	42	25.70	24.65	14	23,693	0.06%
2021/01/19	17	26.09	185.2	26.35	27.20	-168.2	21,667	-0.78%	大賣/鉅額交易
2021/01/18	152	23.34	54	24.00	24.75	98	20,346	0.48%	大買/
2021/01/15	66	22.73	3.6	22.77	22.50	62.4	19,028	0.33%
2021/01/14	39	23.07	11	23.10	23.00	28	18,428	0.15%
2021/01/13	98.6	22.18	61.4	22.20	23.40	37.2	17,516	0.21%
2021/01/12	38	21.95	49	22.36	22.45	-11	15,549	-0.07%
2021/01/11	30	19.98	48	20.21	20.45	-18	13,671	-0.13%
2021/01/08	15	18.78	14	18.62	18.60	1	12,564	0.01%
2021/01/07	33	18.94	58	18.71	18.45	-25	12,293	-0.20%
2021/01/06	22	17.61	56	17.66	17.75	-34	11,846	-0.29%
2021/01/05	16	18.10	21	18.11	18.05	-5	11,715	-0.04%
2021/01/04	25	18.50	24	18.50	18.50	1	11,613	0.01%
2020/12/31	15	18.44	8.3	18.65	18.30	6.7	11,740	0.06%
2020/12/30	24	18.36	15.1	18.68	18.60	8.9	11,563	0.08%
2020/12/29	139	18.50	131	18.22	18.10	8	10,972	0.07%	大買/大賣/
2020/12/28	9	17.72	32	17.54	18.30	-23	10,507	-0.22%
2020/12/25	13	17.25	34	17.34	17.30	-21	9,995	-0.21%
2020/12/24	15	17.37	22	17.17	17.45	-7	9,851	-0.07%
2020/12/23	17	16.86	50	16.80	16.80	-33	9,704	-0.34%
2020/12/22	16	16.97	10	17.10	16.45	6	9,834	0.06%
2020/12/21	0	0.00	21	16.98	16.95	-21	9,927	-0.21%
2020/12/18	0	0.00	28	17.12	17.10	-28	10,233	-0.27%
2020/12/17	25	17.63	11	17.40	17.65	14	10,274	0.14%
2020/12/16	5	16.95	0	0.00	16.95	5	10,266	0.05%
2020/12/15	0	0.00	6	16.88	16.65	-6	10,405	-0.06%
2020/12/14	6	17.26	50	17.30	17.15	-44	10,400	-0.42%
2020/12/11	5	16.95	7	16.96	17.20	-2	10,518	-0.02%
2020/12/10	2	16.80	1	16.65	16.75	1	10,700	0.01%
2020/12/09	25	17.14	20	17.33	17.45	5	10,629	0.05%
2020/12/08	2	17.38	2	17.08	17.05	0	10,524	0.00%
2020/12/07	62	18.01	13	17.49	17.65	49	10,374	0.47%
2020/12/04	11	16.49	20	16.67	17.35	-9	9,681	-0.09%
2020/12/03	4	16.10	5	16.06	15.85	-1	9,117	-0.01%
2020/12/02	0	0.00	2	16.03	16.05	-2	9,171	-0.02%
2020/12/01	1	15.85	61	15.77	15.95	-60	9,151	-0.66%
2020/11/30	5	15.61	4	15.54	15.60	1	9,051	0.01%
2020/11/27	37	16.02	41	15.77	15.75	-4	9,069	-0.04%
2020/11/26	0	0.00	1	15.45	15.45	-1	8,817	-0.01%
2020/11/25	20	15.30	100	15.33	15.30	-80	8,760	-0.91%
2020/11/24	67	15.19	42	15.13	15.05	25	8,651	0.29%
2020/11/23	60	15.76	11	15.71	15.50	49	8,496	0.58%
2020/11/20	14	15.36	15	15.58	15.75	-1	8,207	-0.01%
2020/11/19	2	15.40	4	15.48	15.55	-2	7,947	-0.03%
2020/11/18	31	14.96	1	14.80	14.85	30	7,645	0.39%
2020/11/17	41	15.10	1	15.20	14.85	40	7,635	0.52%
2020/11/16	0	0.00	6	14.99	14.95	-6	7,625	-0.08%
2020/11/12	3	14.22	0	0.00	14.30	3	7,604	0.04%
2020/11/11	0	0.00	2.1	14.57	14.45	-2.1	7,824	-0.03%
2020/11/10	0	0.00	5	14.60	14.65	-5	7,850	-0.06%
2020/11/09	7	15.00	5	15.08	15.10	2	7,770	0.03%
2020/11/06	0	0.00	43	14.46	14.55	-43	7,636	-0.56%
2020/11/04	0	0.00	1	14.45	14.35	-1	7,775	-0.01%
2020/11/03	1	14.30	0	0.00	14.35	1	7,764	0.01%
2020/11/02	1	14.00	0	0.00	13.95	1	7,761	0.01%
2020/10/30	1	14.25	0	0.00	14.10	1	7,799	0.01%
2020/10/28	10.1	14.47	0	0.00	14.35	10.1	7,770	0.13%
2020/10/27	9	14.75	1	14.95	14.75	8	7,785	0.10%
2020/10/26	19	15.06	7	15.07	15.00	12	7,745	0.15%
2020/10/23	1	14.70	0	0.00	14.80	1	7,649	0.01%
2020/10/22	6	14.75	6	15.00	14.75	0	7,754	0.00%
2020/10/21	12	14.88	12	14.90	14.85	0	7,710	0.00%
2020/10/20	7	14.77	0	0.00	14.90	7	7,685	0.09%
2020/10/19	28	14.75	10	14.83	14.85	18	7,633	0.24%
2020/10/16	6	14.50	0	0.00	14.30	6	7,607	0.08%
2020/10/15	10	14.60	11	14.60	14.65	-1	7,670	-0.01%
2020/10/13	0	0.00	13	14.49	14.40	-13	7,542	-0.17%
2020/10/12	82	14.49	0	0.00	14.30	82	7,481	1.10%
2020/10/08	35	14.45	22	14.31	14.50	13	7,420	0.18%
2020/10/06	5	13.75	0	0.00	13.80	5	7,165	0.07%
2020/09/30	1	13.50	0	0.00	13.50	1	7,240	0.01%
2020/09/28	11	13.58	5	13.60	13.55	6	7,387	0.08%
2020/09/25	5	13.50	18	13.81	13.45	-13	7,431	-0.17%
2020/09/24	7	13.95	5	14.35	13.85	2	7,279	0.03%
2020/09/23	19	14.67	7	15.07	14.45	12	7,098	0.17%
2020/09/22	2	14.85	2	14.83	14.85	0	6,737	0.00%
2020/09/21	33	15.37	1	14.70	14.50	32	6,512	0.49%
2020/09/18	0	0.00	127	14.51	14.80	-127	6,267	-2.03%	大賣/鉅額交易
2020/09/17	87	14.20	22	14.16	14.25	65	6,221	1.04%
2020/09/16	36	14.16	11	14.33	14.10	25	6,800	0.37%
2020/09/15	35	14.26	3	14.15	14.30	32	6,620	0.48%
2020/09/14	0	0.00	4	13.65	13.75	-4	6,339	-0.06%
2020/09/11	2	13.50	5	13.55	13.35	-3	6,260	-0.05%
2020/09/10	2	13.65	0	0.00	13.55	2	6,194	0.03%
2020/09/09	0	0.00	2	13.73	13.80	-2	6,106	-0.03%
2020/09/08	2	13.23	12	13.15	13.25	-10	5,988	-0.17%
2020/09/07	1	13.45	9	13.43	13.40	-8	5,936	-0.13%
2020/09/04	4	13.23	1	13.25	13.25	3	5,770	0.05%
2020/09/03	2	13.00	1	13.05	13.05	1	5,723	0.02%
2020/09/02	9	12.85	2	12.78	12.85	7	5,662	0.12%
2020/09/01	12	13.12	11	13.03	13.15	1	5,580	0.02%
2020/08/31	0	0.00	1	12.45	12.40	-1	5,402	-0.02%
2020/08/25	0	0.00	20	12.35	12.30	-20	5,921	-0.34%
2020/08/21	1	12.25	21	12.28	12.25	-20	6,054	-0.33%
2020/08/20	14	12.09	0	0.00	11.90	14	6,181	0.23%
2020/08/19	24	13.05	0	0.00	12.80	24	6,033	0.40%
2020/08/18	1	13.35	9	13.39	13.30	-8	5,918	-0.14%
2020/08/17	21	13.20	7	13.23	13.30	14	5,829	0.24%
2020/08/14	4	12.79	3	12.80	12.85	1	5,617	0.02%
2020/08/13	0	0.00	3	12.60	12.60	-3	5,681	-0.05%
2020/08/11	10	12.70	0	0.00	12.50	10	5,960	0.17%
2020/08/10	2	12.70	3	12.72	12.80	-1	5,888	-0.02%
2020/08/06	0	0.00	1	12.60	12.40	-1	5,846	-0.02%
2020/08/05	2	12.70	2	12.45	12.50	0	5,828	0.00%
2020/08/04	1	12.30	0	0.00	12.40	1	5,783	0.02%
2020/08/03	1	12.25	5	12.25	12.25	-4	5,776	-0.07%
2020/07/31	2	12.45	1	12.35	12.30	1	5,777	0.02%
2020/07/28	2	12.50	2	12.55	12.00	0	5,652	0.00%
2020/07/27	0	0.00	9	12.15	12.10	-9	5,499	-0.16%
2020/07/23	3	12.70	3	12.60	12.60	0	5,524	0.00%
2020/07/22	12	12.75	1	12.80	12.70	11	5,481	0.20%
2020/07/21	0	0.00	3	12.12	12.35	-3	5,320	-0.06%
2020/07/20	0	0.00	4	11.75	11.75	-4	5,205	-0.08%
2020/07/17	2	11.85	0	0.00	11.65	2	5,190	0.04%
2020/07/16	1	12.00	1	11.90	11.85	0	5,173	0.00%
2020/07/15	4	12.00	0	0.00	11.95	4	5,155	0.08%
2020/07/14	0	0.00	5	12.20	12.10	-5	5,146	-0.10%
2020/07/13	5	12.20	28	12.29	12.25	-23	5,143	-0.45%
2020/07/10	26	12.34	0	0.00	12.30	26	5,133	0.51%
2020/07/09	0	0.00	1	12.90	12.80	-1	5,143	-0.02%
2020/07/08	1	13.00	18	12.73	12.75	-17	5,060	-0.34%
2020/07/07	2	12.55	1	12.40	12.40	1	4,929	0.02%
2020/07/06	5	12.75	10	12.60	12.75	-5	4,853	-0.10%
2020/07/03	10	12.58	10	12.50	12.45	0	4,761	0.00%
2020/07/02	17	12.39	1	12.35	12.40	16	4,707	0.34%
2020/07/01	1	12.60	11	12.46	12.45	-10	4,675	-0.21%
2020/06/30	1	12.30	1	12.20	12.20	0	4,597	0.00%
2020/06/29	15	12.32	14	12.63	12.25	1	4,544	0.02%
2020/06/24	22	12.58	16	12.49	12.45	6	4,384	0.14%
2020/06/23	27	12.38	15	12.65	12.85	12	4,210	0.28%
2020/06/22	10	11.80	0	0.00	11.80	10	3,549	0.28%
2020/06/19	1	11.65	6	11.85	11.95	-5	3,526	-0.14%
2020/06/18	0	0.00	9	11.50	11.60	-9	3,423	-0.26%
2020/06/11	0	0.00	80	11.55	11.50	-80	3,424	-2.34%
2020/06/10	2	11.85	0	0.00	11.95	2	3,385	0.06%
2020/06/09	0	0.00	20	11.83	11.80	-20	3,404	-0.59%
2020/06/05	1	11.85	1	11.95	11.90	0	3,389	0.00%
2020/06/04	2	11.90	11	11.90	11.85	-9	3,366	-0.27%
2020/06/03	0	0.00	22	11.90	12.20	-22	3,330	-0.66%
2020/06/02	11	11.66	1	11.80	11.70	10	3,192	0.31%
2020/06/01	10	11.95	36	11.87	12.05	-26	3,124	-0.83%
2020/05/28	76	11.54	17	11.33	11.25	59	2,799	2.11%
2020/05/27	9	11.38	12	11.31	11.45	-3	2,624	-0.11%
2020/05/26	0	0.00	1	10.80	10.75	-1	2,462	-0.04%
2020/05/25	2	10.55	1	10.60	10.55	1	2,457	0.04%
2020/05/21	2	10.80	1	10.85	10.80	1	2,429	0.04%
2020/05/20	11	11.21	0	0.00	10.95	11	2,382	0.46%
2020/05/19	13	10.49	21	11.05	11.15	-8	2,225	-0.36%
2020/05/15	40	10.25	0	0.00	10.15	40	1,892	2.11%
2020/05/14	0	0.00	2	10.50	10.50	-2	1,853	-0.11%
2020/05/12	5	10.50	2	10.40	10.45	3	1,784	0.17%
2020/05/11	2	10.50	0	0.00	10.60	2	1,775	0.11%
2020/05/07	41	10.45	0	0.00	10.50	41	1,758	2.33%
2020/05/06	0	0.00	1	10.65	10.40	-1	1,750	-0.06%
2020/05/04	1	10.30	0	0.00	10.35	1	1,707	0.06%
2020/04/30	0	0.00	3	10.62	10.60	-3	1,724	-0.17%
2020/04/28	3	10.40	4	10.35	10.40	-1	1,813	-0.06%
2020/04/24	5	10.20	0	0.00	10.10	5	1,821	0.27%
2020/04/14	0	0.00	2	10.15	10.15	-2	1,821	-0.11%
2020/03/20	1	7.88	0	0.00	7.99	1	2,222	0.04%
2020/03/18	0	0.00	6	8.36	8.24	-6	2,157	-0.28%
2020/03/16	0	0.00	18	8.85	8.81	-18	2,147	-0.84%
2020/03/13	0	0.00	103	8.87	9.10	-103	2,130	-4.83%	大賣/鉅額交易
2020/03/12	0	0.00	13	10.00	9.83	-13	2,122	-0.61%
2020/03/09	2	10.75	0	0.00	10.65	2	2,074	0.10%
2020/03/05	0	0.00	2	11.15	11.20	-2	2,048	-0.10%
2020/03/03	1	11.15	0	0.00	11.10	1	2,035	0.05%
2020/02/27	0	0.00	15	11.10	11.00	-15	2,024	-0.74%
2020/02/26	22	11.40	0	0.00	11.40	22	1,997	1.10%
2020/02/21	0	0.00	1	11.95	11.85	-1	1,982	-0.05%
2020/02/19	0	0.00	5	11.98	11.95	-5	1,993	-0.25%
2020/02/17	2	11.85	0	0.00	11.85	2	2,003	0.10%
2020/02/11	2	11.85	0	0.00	11.85	2	2,022	0.10%
2020/02/10	1	11.70	0	0.00	11.80	1	2,039	0.05%
2020/02/07	1	12.00	10	12.00	11.95	-9	2,055	-0.44%
2020/02/06	0	0.00	1	12.20	12.20	-1	2,071	-0.05%
2020/02/05	12	12.05	5	12.15	12.00	7	2,099	0.33%
2020/02/04	1	12.15	10	12.18	12.20	-9	2,090	-0.43%
2020/02/03	20	12.30	7	12.14	12.25	13	2,085	0.62%
2020/01/20	20	13.20	20	13.40	13.40	0	1,977	0.00%
2020/01/17	0	0.00	100	13.20	13.40	-100	1,972	-5.07%
2020/01/16	1	13.25	3	13.20	13.20	-2	1,994	-0.10%
2020/01/15	0	0.00	5	13.20	13.20	-5	2,058	-0.24%
2020/01/14	101	13.50	2	13.35	13.35	99	2,190	4.52%	大買/
2020/01/10	1	12.90	0	0.00	12.85	1	2,268	0.04%
2020/01/08	1	12.95	0	0.00	12.85	1	2,309	0.04%
2020/01/03	1	13.35	0	0.00	13.35	1	2,260	0.04%
2020/01/02	14	13.76	0	0.00	13.75	14	2,229	0.63%
2019/12/31	1	13.55	0	0.00	13.55	1	2,179	0.05%
2019/12/30	0	0.00	2	13.85	13.85	-2	2,216	-0.09%
2019/12/27	12	13.58	13	13.66	13.70	-1	2,159	-0.05%
2019/12/26	0	0.00	1	13.35	13.35	-1	2,021	-0.05%
2019/12/25	0	0.00	4	13.10	13.10	-4	2,030	-0.20%
2019/12/17	3	13.30	10	13.30	13.20	-7	2,672	-0.26%
2019/12/12	1	13.20	4	13.20	13.20	-3	2,756	-0.11%
2019/12/09	0	0.00	1	13.45	13.40	-1	2,854	-0.04%
2019/12/04	1	12.80	2	12.85	12.80	-1	2,849	-0.04%
2019/12/03	10	12.90	3	12.85	12.95	7	2,934	0.24%
2019/11/29	4	12.98	10	12.90	12.90	-6	3,062	-0.20%
2019/11/27	13	13.05	0	0.00	13.05	13	3,343	0.39%
2019/11/26	10	13.00	0	0.00	13.05	10	3,362	0.30%
2019/11/22	0	0.00	5	13.05	13.00	-5	3,399	-0.15%
2019/11/20	5	13.10	0	0.00	13.15	5	3,473	0.14%
2019/11/18	0	0.00	1	12.85	13.05	-1	3,495	-0.03%
2019/11/15	1	12.90	5	12.83	12.90	-4	3,548	-0.11%
2019/11/14	1	12.95	0	0.00	12.80	1	3,585	0.03%
2019/11/12	2	13.10	0	0.00	13.10	2	3,613	0.06%
2019/11/11	1	13.00	0	0.00	13.00	1	3,699	0.03%
2019/11/08	10	13.40	10	13.50	13.40	0	3,687	0.00%
2019/11/05	1	13.80	1	13.80	13.80	0	3,641	0.00%
2019/11/04	4	13.95	0	0.00	13.85	4	3,642	0.11%
2019/11/01	2	13.85	0	0.00	13.90	2	3,662	0.05%
2019/10/31	1	14.00	1	13.85	13.85	0	3,748	0.00%
2019/10/30	1	14.00	0	0.00	14.10	1	3,746	0.03%
2019/10/29	1	13.95	0	0.00	13.95	1	3,808	0.03%
2019/10/28	0	0.00	2	14.30	14.30	-2	3,794	-0.05%
2019/10/25	2	14.40	0	0.00	14.30	2	3,812	0.05%
2019/10/24	1	14.35	3	14.37	14.40	-2	3,826	-0.05%
2019/10/23	5	14.34	0	0.00	14.35	5	3,962	0.13%
2019/10/22	0	0.00	6	14.33	14.20	-6	3,960	-0.15%
2019/10/21	18	14.26	2	14.43	14.50	16	3,834	0.42%
2019/10/18	0	0.00	2	14.00	13.90	-2	3,686	-0.05%
2019/10/17	2	13.85	0	0.00	13.95	2	3,712	0.05%
2019/10/08	1	13.95	1	13.80	13.80	0	3,665	0.00%
2019/10/04	0	0.00	7	14.04	14.20	-7	3,637	-0.19%
2019/10/03	8	13.89	5	13.80	13.95	3	3,592	0.08%
2019/10/01	0	0.00	5	14.05	13.95	-5	3,562	-0.14%
2019/09/27	7	14.26	13	14.22	14.15	-6	3,532	-0.17%
2019/09/26	16	14.17	7	14.17	14.25	9	3,413	0.26%
2019/09/25	0	0.00	2	13.65	13.90	-2	3,325	-0.06%
2019/09/24	10	14.05	2	14.15	13.90	8	3,314	0.24%
2019/09/23	11	13.55	24	14.00	14.25	-13	3,124	-0.42%
2019/09/20	3	13.40	0	0.00	13.50	3	2,984	0.10%
2019/09/19	1	13.35	0	0.00	13.25	1	2,952	0.03%
2019/09/18	1	13.40	0	0.00	13.30	1	2,944	0.03%
2019/09/17	0	0.00	6	13.55	13.45	-6	2,919	-0.21%
2019/09/16	7	13.28	0	0.00	13.40	7	2,827	0.25%
2019/09/12	1	13.50	0	0.00	13.35	1	2,793	0.04%
2019/09/11	12	13.67	0	0.00	13.30	12	2,831	0.42%
2019/09/10	1	13.65	0	0.00	13.65	1	2,766	0.04%
2019/09/09	0	0.00	15	13.95	14.00	-15	2,734	-0.55%
2019/09/06	1	14.00	1	14.05	14.00	0	2,722	0.00%
2019/09/05	17	14.30	1	14.25	14.35	16	2,688	0.60%
2019/09/04	2	14.45	5	14.33	14.55	-3	2,599	-0.12%
2019/09/03	0	0.00	1	13.90	13.90	-1	2,483	-0.04%
2019/09/02	1	13.80	0	0.00	13.85	1	2,456	0.04%
2019/08/30	4	14.26	4	14.10	13.70	0	2,424	0.00%
2019/08/29	2	13.90	20	13.90	13.90	-18	2,164	-0.83%
2019/08/28	1	13.85	0	0.00	13.85	1	2,138	0.05%
2019/08/27	21	13.90	5	13.88	13.85	16	2,120	0.75%
2019/08/26	1	14.00	0	0.00	13.85	1	2,119	0.05%
2019/08/20	1	14.15	10	14.01	13.85	-9	1,998	-0.45%
2019/08/19	0	0.00	1	13.85	13.80	-1	1,995	-0.05%
2019/08/16	2	13.28	1	13.45	13.50	1	1,979	0.05%
2019/08/14	2	13.25	0	0.00	13.20	2	1,928	0.10%
2019/08/13	1	12.80	0	0.00	12.80	1	1,841	0.05%
2019/08/08	10	13.10	0	0.00	13.05	10	1,833	0.55%
2019/08/07	1	13.15	3	13.05	12.90	-2	1,833	-0.11%
2019/08/06	1	12.85	0	0.00	13.05	1	1,838	0.05%
2019/08/05	0	13.30	0	0.00	13.30	0	1,813	0.00%
2019/08/02	1	13.95	1	13.55	14.00	0	1,771	0.00%
2019/08/01	0	0.00	1	13.80	13.80	-1	1,688	-0.06%
2019/07/30	11	13.95	20	13.90	14.00	-9	1,604	-0.56%
2019/07/29	5	13.91	1	14.00	13.85	4	1,560	0.26%
2019/07/26	0	0.00	3	13.85	13.85	-3	1,531	-0.20%
2019/07/25	20	13.85	21	13.56	13.80	-1	1,493	-0.07%
2019/07/24	1	13.35	2	13.35	13.40	-1	1,320	-0.08%
2019/07/19	6	13.01	6	12.98	12.95	0	1,276	0.00%
2019/07/12	8	13.10	8	13.07	13.10	0	1,196	0.00%
2019/07/11	0	0.00	10	12.95	12.90	-10	1,162	-0.86%
2019/07/10	0	0.00	1	13.00	13.00	-1	1,178	-0.08%
2019/07/09	0	0.00	1	13.00	12.90	-1	1,259	-0.08%
2019/07/02	0	0.00	3	12.92	12.95	-3	1,401	-0.21%
2019/07/01	0	0.00	2	12.70	12.75	-2	1,371	-0.15%
2019/06/28	0	0.00	1	12.35	12.35	-1	1,408	-0.07%
2019/06/26	1	12.05	1	12.20	12.20	0	1,429	0.00%
2019/06/24	0	0.00	6	12.15	12.10	-6	1,466	-0.41%
2019/06/20	0	0.00	4	12.20	12.20	-4	1,495	-0.27%
2019/06/19	1	12.10	1	12.05	12.00	0	1,519	0.00%
2019/06/18	2	11.95	0	0.00	11.95	2	1,479	0.14%
2019/06/04	1	12.10	1	12.00	11.95	0	2,233	0.00%
2019/06/03	1	12.05	0	0.00	12.05	1	2,246	0.04%
2019/05/31	8	12.25	8	12.20	12.25	0	2,249	0.00%
2019/05/24	2	12.15	2	12.00	12.00	0	2,309	0.00%
2019/05/23	1	12.20	1	12.20	12.20	0	2,274	0.00%
2019/05/15	0	0.00	0.8	11.90	12.00	-0.8	2,842	-0.03%
2019/05/10	10	11.75	0	0.00	11.60	10	2,917	0.34%
2019/05/02	1	12.75	0	0.00	12.70	1	2,889	0.03%
2019/04/30	11	12.74	0	0.00	12.70	11	2,900	0.38%
2019/04/26	1	13.10	0	0.00	13.10	1	2,989	0.03%
2019/04/25	21	13.39	10	13.30	13.35	11	3,012	0.37%
2019/04/23	1	13.10	0	0.00	13.10	1	3,031	0.03%
2019/04/19	2	13.18	0	0.00	13.20	2	3,036	0.07%
2019/04/18	10	13.10	5	13.00	13.05	5	3,025	0.17%
2019/04/17	1	13.60	0	0.00	13.55	1	3,021	0.03%
2019/04/16	0	0.00	1	13.55	13.55	-1	3,006	-0.03%
2019/04/15	1	13.50	0	0.00	13.65	1	2,985	0.03%
2019/04/12	6	13.60	0	0.00	13.45	6	2,889	0.21%
2019/04/11	1	13.45	0	0.00	13.50	1	2,840	0.04%
2019/04/09	0	0.00	36	13.65	13.65	-36	2,769	-1.30%
2019/04/08	1	13.65	10	13.65	13.60	-9	2,758	-0.33%
2019/04/02	1	13.75	1	13.70	13.70	0	2,690	0.00%
2019/04/01	0	0.00	10	13.40	13.50	-10	2,620	-0.38%
2019/03/26	1	13.35	0	0.00	13.35	1	2,552	0.04%
2019/03/25	0	0.00	1	13.25	13.20	-1	2,542	-0.04%
2019/03/21	0	0.00	20	13.75	13.75	-20	2,505	-0.80%
2019/03/20	1	13.85	3	13.87	14.00	-2	2,476	-0.08%
2019/03/18	40	13.66	11	13.69	13.90	29	2,332	1.24%
2019/03/15	5	13.25	13	13.27	13.40	-8	2,043	-0.39%
2019/03/14	18	13.18	5	13.10	13.00	13	1,940	0.67%
2019/03/13	35	13.15	1	13.25	13.25	34	1,902	1.79%
2019/03/11	1	12.45	0	0.00	12.45	1	1,876	0.05%
2019/03/08	1	12.40	0	0.00	12.40	1	1,905	0.05%
2019/03/07	0	0.00	50	12.50	12.55	-50	1,932	-2.59%
2019/03/06	1	12.80	0	0.00	12.75	1	1,929	0.05%
2019/02/27	1	12.75	0	0.00	12.60	1	1,984	0.05%
2019/02/26	0	0.00	1	12.90	12.75	-1	1,972	-0.05%
2019/02/25	3	12.98	1	12.95	12.95	2	1,970	0.10%
2019/02/22	0	0.00	8	12.95	12.95	-8	1,970	-0.41%
2019/02/21	8	13.05	0	0.00	12.90	8	1,982	0.40%
2019/02/20	6	13.33	22	13.29	13.30	-16	1,952	-0.82%
2019/02/18	0	0.00	4	12.88	12.95	-4	1,770	-0.23%
2019/02/15	35	12.85	23	12.81	12.70	12	1,686	0.71%
2019/02/14	5	12.30	23	12.30	12.60	-18	1,481	-1.22%
2019/02/13	68	12.13	1	12.10	12.10	67	1,419	4.72%
2019/02/11	0	0.00	1	12.05	12.05	-1	1,370	-0.07%
2019/01/28	2	11.75	10	11.75	11.75	-8	1,329	-0.60%
2019/01/23	12	11.85	19	11.91	11.70	-7	1,342	-0.52%
2019/01/22	7	11.55	7	11.65	11.80	0	1,356	0.00%
2019/01/21	7	11.85	0	0.00	11.75	7	1,362	0.51%
2019/01/17	0	0.00	2	11.60	11.60	-2	1,314	-0.15%
2019/01/15	50	11.45	50	11.50	11.40	0	1,380	0.00%
2019/01/14	0	0.00	5	11.02	11.60	-5	1,331	-0.38%
2019/01/10	2	11.25	0	0.00	11.20	2	1,315	0.15%
2019/01/09	0	0.00	2	11.55	11.35	-2	1,317	-0.15%
2019/01/08	0	0.00	1	11.05	11.05	-1	1,307	-0.08%
2018/12/28	2	11.25	0	0.00	11.25	2	1,421	0.14%
2018/12/27	0	0.00	2	11.50	11.40	-2	1,441	-0.14%
2018/12/24	2	11.30	0	0.00	11.30	2	1,450	0.14%
2018/12/20	2	11.30	0	0.00	11.05	2	1,464	0.14%
2018/12/17	2	11.80	0	0.00	11.75	2	1,463	0.14%
2018/12/11	2	11.80	0	0.00	11.80	2	1,473	0.14%
2018/11/30	10	12.00	50	11.90	11.90	-40	1,408	-2.84%
2018/11/27	0	0.00	4	11.73	11.75	-4	1,367	-0.29%
2018/11/22	1	11.35	1	11.05	11.05	0	1,298	0.00%
2018/11/20	0	0.00	2	11.35	11.30	-2	1,257	-0.16%
2018/11/19	0	0.00	2	11.15	11.20	-2	1,219	-0.16%
2018/11/16	0	0.00	2	11.05	10.95	-2	1,208	-0.17%
2018/11/09	0	0.00	1	10.65	10.55	-1	1,250	-0.08%
2018/11/08	0	0.00	2	10.75	10.65	-2	1,290	-0.16%
2018/11/05	2	10.70	0	0.00	10.55	2	1,415	0.14%
2018/10/31	1	10.20	1	10.30	10.40	0	1,714	0.00%
2018/10/30	0	0.00	2	10.05	10.10	-2	1,708	-0.12%
2018/10/29	12	9.75	0	0.00	10.10	12	1,670	0.72%
2018/10/25	1	10.25	0	0.00	10.20	1	1,646	0.06%
2018/10/23	3	11.07	8	10.93	11.00	-5	1,611	-0.31%
2018/10/22	1	10.65	0	0.00	10.90	1	1,535	0.07%
2018/10/19	0	0.00	8	10.60	10.60	-8	1,542	-0.52%
2018/10/18	0	0.00	1	10.80	10.75	-1	1,541	-0.06%
2018/10/17	3	10.95	0	0.00	10.90	3	1,543	0.19%
2018/10/15	0	0.00	6	10.70	10.65	-6	1,545	-0.39%
2018/10/12	0	0.00	4	10.80	10.75	-4	1,567	-0.26%
2018/10/09	1	12.25	0	0.00	12.25	1	1,609	0.06%
2018/10/05	10	12.35	0	0.00	12.30	10	1,646	0.61%
2018/09/21	0	0.00	1	13.20	13.20	-1	1,863	-0.05%
2018/09/19	0	0.00	1	12.85	13.05	-1	1,929	-0.05%
2018/09/18	10	12.70	0	0.00	12.65	10	2,112	0.47%
2018/09/17	0	0.00	1	12.80	12.85	-1	2,167	-0.05%
2018/09/12	1	12.20	0	0.00	12.30	1	2,569	0.04%
2018/09/11	1	12.15	2	12.50	12.45	-1	2,653	-0.04%
2018/09/07	1	13.45	0	0.00	12.85	1	2,941	0.03%
2018/09/04	1	13.65	0	0.00	13.70	1	3,078	0.03%
2018/08/23	2	13.53	0	0.00	13.55	2	3,620	0.06%
2018/08/16	1	13.70	0	0.00	13.65	1	4,054	0.02%
2018/08/15	9	14.22	5	14.20	13.95	4	4,070	0.10%
2018/08/14	1	14.30	0	0.00	14.30	1	4,042	0.02%
2018/08/10	6	15.30	86	15.38	15.30	-80	3,988	-2.01%
2018/08/09	0	15.75	5	15.89	15.75	-5	3,956	-0.13%
2018/08/08	3	15.50	1	15.65	15.70	2	3,824	0.05%
2018/08/07	0	0.00	1	15.45	15.30	-1	3,776	-0.03%
2018/08/06	5	15.12	0	0.00	15.10	5	3,711	0.13%
2018/08/03	1	15.00	0	0.00	15.00	1	3,726	0.03%
2018/08/01	1	14.90	0.1	14.95	15.00	0.9	3,772	0.02%
2018/07/26	0	0.00	5	14.85	14.80	-5	3,842	-0.13%
2018/07/25	1	14.90	0	0.00	14.85	1	3,844	0.03%
2018/07/17	3	15.15	6	15.10	15.20	-3	3,862	-0.08%
2018/07/11	5	15.15	61	15.04	15.10	-56	3,814	-1.47%
2018/07/09	0	0.00	12	15.07	15.15	-12	3,776	-0.32%
2018/07/06	0	0.00	2	14.95	15.10	-2	3,775	-0.05%
2018/07/05	0	0.00	2	15.50	15.10	-2	3,732	-0.05%
2018/07/04	1	15.50	0	0.00	15.45	1	3,736	0.03%
2018/06/28	1	15.85	0	0.00	15.75	1	3,750	0.03%
2018/06/27	0	0.00	15	16.42	16.20	-15	3,731	-0.40%
2018/06/25	6	16.29	0	0.00	16.25	6	3,501	0.17%
2018/06/22	98	16.90	80	17.03	16.50	18	3,494	0.52%
2018/06/21	26	16.56	10	16.70	16.70	16	3,302	0.48%
2018/06/20	0	0.00	10	15.80	16.25	-10	3,196	-0.31%
2018/06/19	19	16.79	24	16.92	16.20	-5	3,176	-0.16%
2018/06/15	10	16.40	2	16.65	16.65	8	3,056	0.26%
2018/06/14	2	16.45	11	16.41	16.25	-9	2,999	-0.30%
2018/06/13	4	16.23	5	16.45	16.30	-1	3,055	-0.03%
2018/06/12	25	16.60	25	16.63	16.35	0	3,137	0.00%
2018/06/11	0	0.00	1	16.30	16.20	-1	3,168	-0.03%
2018/06/08	4	16.19	0	0.00	16.10	4	3,167	0.13%
2018/06/07	129	16.54	32	16.47	16.40	97	3,226	3.01%	大買/
2018/06/06	0	0.00	3	16.13	16.35	-3	2,979	-0.10%
2018/06/05	0	0.00	4	15.50	15.55	-4	2,900	-0.14%
2018/06/04	0	0.00	2	15.50	15.55	-2	3,001	-0.07%
2018/06/01	17	15.65	17	15.66	15.45	0	3,066	0.00%
2018/05/31	1	15.40	2	15.63	15.50	-1	3,048	-0.03%
2018/05/30	87	15.49	36	15.42	15.65	51	3,123	1.63%
2018/05/29	1	15.35	1	15.35	15.35	0	2,903	0.00%
2018/05/28	0	0.00	2	15.60	15.50	-2	2,909	-0.07%
2018/05/25	0	0.00	1.2	15.03	15.20	-1.2	2,832	-0.04%
2018/05/24	0	0.00	5	15.06	15.10	-5	2,850	-0.18%
2018/05/21	1	14.65	0	0.00	14.65	1	2,912	0.03%
2018/05/16	10	14.47	9	14.50	14.40	1	3,070	0.03%
2018/05/15	0	0.00	9	14.45	14.45	-9	3,100	-0.29%
2018/05/14	0	0.00	1	14.45	14.50	-1	3,279	-0.03%
2018/05/10	0	0.00	3	14.67	14.65	-3	3,504	-0.09%
2018/05/08	0	0.00	1	14.45	14.40	-1	3,707	-0.03%
2018/05/07	39	14.27	40	14.37	14.40	-1	4,162	-0.02%
2018/05/03	2	14.25	0	0.00	14.15	2	4,969	0.04%
2018/04/30	0	0.00	2	14.50	14.50	-2	5,666	-0.04%
2018/04/27	3	14.22	2	14.15	14.15	1	5,698	0.02%
2018/04/26	2	14.30	0	0.00	14.05	2	5,839	0.03%
2018/04/24	1	14.85	0	0.00	14.70	1	5,961	0.02%
2018/04/23	2	15.20	0	0.00	15.05	2	5,961	0.03%
2018/04/20	2	15.35	0	0.00	15.35	2	6,038	0.03%
2018/04/19	3	15.65	4	15.65	15.60	-1	6,070	-0.02%
2018/04/18	2	15.10	0	0.00	15.10	2	6,012	0.03%
2018/04/17	0	0.00	1	15.40	15.10	-1	6,039	-0.02%
2018/04/13	1	15.65	0	0.00	15.55	1	6,067	0.02%
2018/04/10	0	0.00	100	15.50	15.45	-100	6,174	-1.62%
2018/04/09	1	15.60	0	0.00	15.55	1	6,261	0.02%
2018/04/03	1	15.70	1	15.65	15.70	0	6,353	0.00%
2018/04/02	2	16.00	10	16.00	15.95	-8	6,350	-0.13%
2018/03/31	135	16.03	6	16.05	16.15	129	6,361	2.03%	大買/鉅額交易
2018/03/30	5	16.00	0	0.00	15.80	5	6,342	0.08%
2018/03/27	1	16.10	99	16.00	16.05	-98	6,474	-1.51%
2018/03/26	6	15.65	0	0.00	15.90	6	6,509	0.09%
2018/03/23	0	0.00	6	15.65	15.65	-6	6,531	-0.09%
2018/03/22	3	16.27	4	16.46	16.05	-1	6,553	-0.02%
2018/03/21	35	16.51	5	16.45	16.45	30	6,503	0.46%
2018/03/19	20	16.46	19	16.56	16.45	1	6,457	0.02%
2018/03/16	6	16.57	6.2	16.75	16.70	-0.2	6,358	0.00%
2018/03/15	6	16.56	35	16.29	16.45	-29	6,261	-0.46%
2018/03/13	118	16.35	79	16.48	16.30	39	6,256	0.62%	大買/
2018/03/12	31	16.30	1	16.45	16.30	30	6,197	0.48%
2018/03/09	2	16.40	1	16.40	16.30	1	6,248	0.02%
2018/03/08	4	16.44	6	16.78	16.55	-2	6,314	-0.03%
2018/03/07	1	16.25	26	16.18	16.30	-25	6,219	-0.40%
2018/03/05	127	16.09	77	16.19	15.90	50	6,277	0.80%	大買/
2018/03/02	1	15.75	5	16.01	16.05	-4	6,227	-0.06%
2018/03/01	6	15.85	1	15.85	15.90	5	6,258	0.08%
2018/02/27	0	0.00	2	16.30	16.05	-2	6,356	-0.03%
2018/02/26	3	16.20	10	16.10	16.10	-7	6,485	-0.11%
2018/02/23	0	0.00	3	16.47	16.40	-3	6,473	-0.05%
2018/02/22	10	15.74	1	15.80	15.85	9	6,397	0.14%
2018/02/08	1	15.75	0	0.00	15.75	1	6,456	0.02%
2018/02/07	10	16.20	15	16.47	16.05	-5	6,435	-0.08%
2018/02/06	3	16.23	21	15.78	15.70	-18	6,511	-0.28%
2018/02/05	1	17.15	5	17.05	17.30	-4	6,477	-0.06%
2018/02/02	37	18.21	38	18.25	18.00	-1	6,492	-0.02%
2018/02/01	3	18.10	15	17.95	17.85	-12	7,139	-0.17%
2018/01/31	21	18.39	0	0.00	18.25	21	7,161	0.29%
2018/01/30	26	18.81	48	18.69	18.45	-22	7,301	-0.30%
2018/01/29	27	18.41	11	18.38	18.10	16	6,903	0.23%
2018/01/26	20	18.52	47	18.53	18.40	-27	6,818	-0.40%
2018/01/25	30	17.93	60	17.82	18.00	-30	6,221	-0.48%
2018/01/24	30	17.23	21	17.12	17.30	9	5,782	0.16%
2018/01/23	0	0.00	15	16.75	16.65	-15	5,698	-0.26%
2018/01/22	18	17.34	25	17.16	16.90	-7	5,859	-0.12%
2018/01/19	44	16.90	31	16.63	16.95	13	6,149	0.21%
2018/01/18	1	16.60	0	0.00	16.60	1	6,113	0.02%
2018/01/16	10	16.55	11	16.53	16.85	-1	6,922	-0.01%
2018/01/15	32	16.43	32	16.58	16.45	0	7,526	0.00%
2018/01/12	20	16.35	0	0.00	16.35	20	7,554	0.26%
2018/01/11	0	0.00	1	16.15	16.15	-1	7,633	-0.01%
2018/01/10	2	16.43	0	0.00	16.30	2	7,688	0.03%
2018/01/09	2	16.63	3	16.65	16.65	-1	7,781	-0.01%
2018/01/08	33	17.19	34	17.19	16.60	-1	8,199	-0.01%
2018/01/04	1	16.90	5	16.95	17.10	-4	8,434	-0.05%
2018/01/03	76	16.87	72	17.04	16.85	4	8,432	0.05%
2018/01/02	8	16.46	9	16.66	17.00	-1	8,363	-0.01%