凌陽 (2401)-元大-大灣券商分點個股進出

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
28.60
漲跌
▲0.90
漲幅
+3.25%
成交量
3,826張
產業
上市半導體類股▲1.70%
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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	0	0.00	2	28.23	28.60	-2	4,130	-0.05%
2024/04/25	0.4	27.95	0	0.00	27.80	0.4	4,213	0.01%
2024/04/24	4	28.10	0	0.00	28.30	4	4,282	0.09%
2024/04/22	4	27.25	2	26.75	26.75	2	4,619	0.04%
2024/04/19	4	28.68	14.5	28.07	27.60	-10.5	4,610	-0.23%
2024/04/18	19	29.06	6.6	29.43	29.35	12.4	4,521	0.28%
2024/04/17	27.5	29.71	12	29.17	28.90	15.5	4,380	0.35%
2024/04/16	92.1	29.11	10	29.05	29.30	82	4,031	2.04%
2024/04/15	1	27.60	0	0.00	27.80	1	3,762	0.03%
2024/04/11	0	0.00	1	28.10	28.00	-1	3,659	-0.03%
2024/04/08	0.9	27.85	0	0.00	27.70	0.9	3,693	0.02%
2024/04/03	1	27.80	0	0.00	27.95	1	3,706	0.03%
2024/04/01	0.1	28.50	0	28.50	28.40	0.1	3,742	0.00%
2024/03/29	1.1	28.10	2	28.05	28.10	-0.9	3,800	-0.02%
2024/03/28	0	0.00	0.3	28.00	27.95	-0.3	3,811	-0.01%
2024/03/27	1	28.30	6	28.30	28.25	-5	3,820	-0.13%
2024/03/26	4	28.71	2	28.83	28.30	2	3,833	0.05%
2024/03/25	6.4	28.91	2	29.50	29.15	4.4	3,806	0.11%
2024/03/22	1	28.75	50	28.55	28.80	-49	3,777	-1.30%
2024/03/21	1.1	28.76	1	28.90	28.90	0.1	3,835	0.00%
2024/03/20	2.1	28.83	3	28.60	28.50	-1	4,000	-0.02%
2024/03/19	1	28.75	1	28.75	28.75	0	4,104	0.00%
2024/03/18	1	28.50	1	28.70	28.95	0	4,133	0.00%
2024/03/15	0.1	29.20	26.2	29.04	28.80	-26.1	4,224	-0.62%
2024/03/14	0	0.00	0.1	29.50	29.30	-0.1	4,331	0.00%
2024/03/13	5.5	30.22	4.1	30.25	30.20	1.4	4,480	0.03%
2024/03/12	0	31.20	3	31.00	31.15	-3	4,580	-0.06%
2024/03/11	1	31.30	0	0.00	31.30	1	4,687	0.02%
2024/03/08	10.2	31.32	13	31.28	31.20	-2.8	4,753	-0.06%
2024/03/07	4	31.85	2	31.55	31.50	2	4,828	0.04%
2024/03/06	0	0.00	0.1	32.45	32.00	-0.1	4,921	0.00%
2024/03/05	2	32.78	0	0.00	32.45	2	5,081	0.04%
2024/03/04	1.3	32.87	1.2	33.05	32.65	0.1	5,571	0.00%
2024/03/01	4	33.09	0	0.00	32.60	4	5,889	0.07%
2024/02/29	0.5	33.05	1	33.10	33.10	-0.6	6,068	-0.01%
2024/02/27	2.5	33.14	2	32.95	32.95	0.5	6,287	0.01%
2024/02/26	1	32.90	1	33.15	33.50	0	6,529	0.00%
2024/02/23	2.1	33.65	8	33.55	33.15	-5.9	6,921	-0.09%
2024/02/22	2.4	33.35	2	33.40	33.40	0.4	7,308	0.00%
2024/02/21	12.4	33.47	3	33.52	33.30	9.4	7,988	0.12%
2024/02/20	1	33.00	1	33.80	33.40	0	8,652	0.00%
2024/02/16	0	0.00	1	32.60	32.80	-1	8,759	-0.01%
2024/02/15	0	0.00	6	31.58	31.50	-6	8,739	-0.07%
2024/02/05	2	30.95	0	31.60	30.95	2	8,754	0.02%
2024/02/02	5.4	32.18	2	32.05	31.70	3.4	8,750	0.04%
2024/02/01	0	0.00	1	32.25	32.30	-1	8,788	-0.01%
2024/01/31	3.1	32.62	2	32.75	32.30	1.1	8,902	0.01%
2024/01/30	0	0.00	0.1	32.30	32.20	-0.1	9,526	0.00%
2024/01/29	1	31.95	2.2	32.35	32.65	-1.2	9,790	-0.01%
2024/01/26	1	32.05	0	0.00	32.05	1	9,797	0.01%
2024/01/25	0.4	32.80	0	0.00	32.60	0.4	9,790	0.00%
2024/01/24	4	33.71	2	33.58	33.30	2	9,809	0.02%
2024/01/23	2	33.95	0	0.00	33.80	2	9,892	0.02%
2024/01/22	1.2	33.46	2.1	33.93	34.30	-0.9	9,875	-0.01%
2024/01/19	0	0.00	1	32.85	33.10	-1	9,889	-0.01%
2024/01/18	2.4	32.80	4	32.75	32.40	-1.6	10,046	-0.02%
2024/01/17	5.1	33.39	9	33.13	33.20	-3.9	10,531	-0.04%
2024/01/16	4	33.93	4	33.60	33.45	0	10,607	0.00%
2024/01/15	0	0.00	0.1	32.50	32.70	-0.1	10,773	0.00%
2024/01/12	9.2	31.76	2	31.55	31.50	7.2	10,860	0.07%
2024/01/11	1	32.10	0.1	32.30	32.70	0.9	10,872	0.01%
2024/01/10	3	32.22	2	32.05	32.15	1	11,077	0.01%
2024/01/09	0	0.00	1	32.30	32.25	-1	11,207	-0.01%
2024/01/08	0	0.00	12	32.86	32.75	-12	11,219	-0.11%
2024/01/05	2.1	33.00	1	32.95	33.00	1.1	11,247	0.01%
2024/01/04	0.5	33.55	0	0.00	32.80	0.5	11,311	0.00%
2024/01/03	3.5	33.26	1	33.25	33.25	2.5	11,316	0.02%
2024/01/02	6	33.92	6	33.97	33.75	0	11,308	0.00%
2023/12/29	6.3	34.25	4	34.30	34.35	2.3	11,330	0.02%
2023/12/28	2	34.05	0	0.00	34.00	2	11,328	0.02%
2023/12/27	2	34.15	16	34.19	34.10	-14	11,364	-0.12%
2023/12/26	0.5	34.10	0.1	33.85	34.10	0.4	11,341	0.00%
2023/12/25	2	33.63	2	33.25	33.30	0	11,322	0.00%
2023/12/22	1	33.50	0.2	33.50	33.60	0.8	11,316	0.01%
2023/12/21	0	0.00	0.3	33.25	33.20	-0.3	11,318	0.00%
2023/12/20	3	33.77	2	33.73	33.70	1	11,327	0.01%
2023/12/18	2	34.28	2.4	34.57	34.05	-0.4	11,374	0.00%
2023/12/15	19.4	36.40	15	35.82	34.85	4.4	11,431	0.04%
2023/12/14	7	36.61	22	36.59	36.65	-15	11,365	-0.13%
2023/12/13	6	36.08	15	36.27	36.30	-9	11,296	-0.08%
2023/12/12	7	36.54	9	36.07	36.10	-2	11,364	-0.02%
2023/12/11	3.4	36.71	4	36.60	36.55	-0.6	11,377	-0.01%
2023/12/08	5	36.58	14.2	36.66	36.40	-9.2	11,300	-0.08%
2023/12/07	83.4	35.64	2	35.73	35.55	81.4	11,179	0.73%
2023/12/06	3	35.62	3.1	35.79	36.10	-0.1	11,165	0.00%
2023/12/04	2.1	35.35	12	35.56	35.05	-9.9	11,398	-0.09%
2023/12/01	2.1	36.08	3	35.82	35.75	-0.9	12,165	-0.01%
2023/11/30	5	36.10	5	36.15	36.15	0	12,722	0.00%
2023/11/29	38	36.89	68.3	37.09	36.40	-30.3	12,666	-0.24%
2023/11/28	31.2	36.22	32	36.33	36.50	-0.8	12,273	-0.01%
2023/11/27	69	35.75	8.1	36.06	35.65	60.9	12,262	0.50%
2023/11/24	7	35.91	14	35.88	35.55	-7	12,347	-0.06%
2023/11/22	15.1	35.90	33	35.48	36.05	-17.9	12,036	-0.15%
2023/11/21	39.1	35.00	12	35.32	35.40	27.1	11,773	0.23%
2023/11/20	56	35.10	67	35.86	35.65	-11	11,498	-0.10%
2023/11/17	7	34.45	69.4	34.48	34.50	-62.4	10,918	-0.57%
2023/11/16	15	32.45	11.2	32.39	32.60	3.8	10,420	0.04%
2023/11/15	5	32.05	1	32.25	31.60	4	10,384	0.04%
2023/11/14	1	31.50	4	31.61	31.50	-3	10,460	-0.03%
2023/11/13	3	31.33	6	31.40	31.40	-3	10,882	-0.03%
2023/11/10	6	31.44	4	31.20	31.10	2	10,947	0.02%
2023/11/09	49	31.90	1	31.80	31.85	48	10,960	0.44%
2023/11/08	5	32.70	3	32.30	32.15	2	11,004	0.02%
2023/11/07	57.5	33.13	54.5	32.87	33.05	3	10,987	0.03%
2023/11/06	0	0.00	39.4	32.46	32.55	-39.4	10,393	-0.38%
2023/11/03	1	30.30	1	30.05	29.95	0	10,160	0.00%
2023/11/02	1	30.15	2	30.00	30.05	-1	10,209	-0.01%
2023/11/01	6	30.13	5	29.70	29.65	1	10,325	0.01%
2023/10/31	5	31.16	3	30.43	30.10	2	10,358	0.02%
2023/10/30	4.5	31.84	8	31.76	31.65	-3.5	10,363	-0.03%
2023/10/27	14	31.88	11	31.85	31.60	3	10,633	0.03%
2023/10/26	36	32.12	2	32.33	32.10	34	10,757	0.32%
2023/10/25	9	32.96	51	33.21	32.50	-42	10,642	-0.39%
2023/10/24	38	31.53	4.5	31.33	31.45	33.5	10,226	0.33%
2023/10/23	22	32.66	23	32.02	31.80	-1	10,124	-0.01%
2023/10/20	4	31.45	14	31.79	32.05	-10	9,862	-0.10%
2023/10/19	0	0.00	2.1	31.05	31.70	-2.1	9,752	-0.02%
2023/10/18	8	31.38	1	31.95	31.45	7	9,680	0.07%
2023/10/17	5	31.28	41	31.61	31.15	-36	9,459	-0.38%
2023/10/16	0.5	30.66	0	0.00	30.50	0.5	9,335	0.01%
2023/10/13	4	30.63	7	30.25	30.30	-3	9,490	-0.03%
2023/10/12	4	30.80	7	30.64	30.60	-3	9,693	-0.03%
2023/10/11	4	30.14	2.2	29.74	29.75	1.8	9,725	0.02%
2023/10/06	1	29.85	1	30.15	30.20	0	9,759	0.00%
2023/10/05	6	30.11	6	30.06	29.95	0	9,883	0.00%
2023/10/04	1.2	29.43	0.5	29.40	29.55	0.7	9,867	0.01%
2023/10/03	30	30.00	0	0.00	29.85	30	9,889	0.30%
2023/10/02	10	29.55	0	0.00	29.55	10	9,919	0.10%
2023/09/28	1	29.50	1	29.15	29.05	0	9,969	0.00%
2023/09/27	1	29.05	0	0.00	29.15	1	9,955	0.01%
2023/09/26	1	29.50	6	29.28	29.20	-5	10,014	-0.05%
2023/09/25	8	29.90	4	29.76	29.65	4	10,053	0.04%
2023/09/22	0	0.00	0.2	29.30	29.85	-0.2	10,036	0.00%
2023/09/21	4	29.64	4.5	30.44	29.55	-0.5	10,024	-0.01%
2023/09/20	6.1	30.74	6	30.70	30.35	0.1	9,971	0.00%
2023/09/19	9	32.17	8	31.66	31.30	1	9,890	0.01%
2023/09/18	1	32.45	0	0.00	32.40	1	9,808	0.01%
2023/09/15	9	32.35	6.5	32.26	32.25	2.5	9,807	0.03%
2023/09/14	0	0.00	1	32.50	32.35	-1	9,797	-0.01%
2023/09/12	8	32.06	7	31.94	31.80	1	10,153	0.01%
2023/09/11	4	32.30	4	32.00	32.05	0	10,958	0.00%
2023/09/08	0	0.00	2	32.20	32.10	-2	10,958	-0.02%
2023/09/07	23	32.77	9	32.91	32.50	14	10,923	0.13%
2023/09/06	60.2	34.00	21.1	33.88	33.05	39.1	10,635	0.37%
2023/09/05	9	34.64	23	34.10	35.10	-14	9,827	-0.14%
2023/09/04	0.3	31.00	0	0.00	31.95	0.3	9,305	0.00%
2023/09/01	4.6	31.63	1	31.30	31.25	3.6	9,424	0.04%
2023/08/31	8.1	32.09	9	31.87	32.25	-0.9	9,306	-0.01%
2023/08/30	4	31.79	10.1	31.86	31.95	-6.1	8,982	-0.07%
2023/08/29	4.6	31.03	3	30.55	30.65	1.6	8,706	0.02%
2023/08/28	7	31.49	4	31.20	31.05	3	8,644	0.03%
2023/08/25	2.6	31.50	2	31.40	31.55	0.6	8,508	0.01%
2023/08/24	20.1	31.14	9	31.21	31.10	11.1	8,399	0.13%
2023/08/23	4.3	30.33	17	31.02	31.20	-12.7	8,243	-0.15%
2023/08/22	20	31.24	15	30.45	30.35	5	8,073	0.06%
2023/08/21	3	30.75	14	30.86	31.05	-11	7,785	-0.14%
2023/08/18	10	30.99	11	30.82	30.25	-1	7,662	-0.01%
2023/08/17	54	30.95	37	31.03	31.10	17	7,479	0.23%
2023/08/16	2	29.03	2.3	29.04	29.90	-0.3	7,025	0.00%
2023/08/15	3	28.78	2	29.05	28.85	1	6,925	0.01%
2023/08/14	4.5	29.00	5	28.73	28.80	-0.5	6,873	-0.01%
2023/08/10	5	29.43	1.5	29.17	28.95	3.5	6,652	0.05%
2023/08/09	1	29.95	5	30.25	30.05	-4	6,581	-0.06%
2023/08/08	12	30.26	11.5	30.19	29.85	0.5	6,524	0.01%
2023/08/07	11	30.50	4	30.25	30.70	7	6,442	0.11%
2023/08/04	3	29.25	6	30.23	30.25	-3	6,298	-0.05%
2023/08/02	0.2	29.97	4	29.15	29.00	-3.8	6,204	-0.06%
2023/08/01	7.6	31.01	2	30.40	30.05	5.6	6,084	0.09%
2023/07/31	7.5	30.52	52	30.22	30.75	-44.5	5,752	-0.77%
2023/07/27	4.3	30.23	1	30.45	30.40	3.3	5,410	0.06%
2023/07/26	4	29.95	6	30.03	29.75	-2	5,267	-0.04%
2023/07/25	3	29.97	12	29.63	29.95	-9	5,141	-0.18%
2023/07/24	11	28.00	5	28.00	28.00	6	4,986	0.12%
2023/07/21	1	28.65	0	0.00	28.60	1	4,958	0.02%
2023/07/20	0	0.00	0	28.40	28.80	0	4,955	0.00%
2023/07/19	2	28.48	2	28.43	28.30	0	4,929	0.00%
2023/07/18	3	29.48	10	29.30	28.85	-7	4,886	-0.14%
2023/07/17	7	30.74	14	30.68	30.65	-7	4,704	-0.15%
2023/07/14	0	0.00	3	29.63	29.65	-3	4,481	-0.07%
2023/07/13	1	29.30	9	29.50	29.00	-8	4,462	-0.18%
2023/07/12	72	29.37	10	29.58	29.20	62	4,399	1.41%
2023/07/11	3	28.30	0.3	28.47	28.80	2.7	4,250	0.06%
2023/07/10	2	28.55	1.2	28.57	28.55	0.8	4,230	0.02%
2023/07/07	2	29.03	10	28.75	28.75	-8	4,200	-0.19%
2023/07/06	10	29.70	13.1	29.48	30.05	-3.1	4,127	-0.07%
2023/07/05	2.3	29.66	0	0.00	29.30	2.3	4,048	0.06%
2023/07/04	6	29.90	5	29.25	29.90	1	4,014	0.02%
2023/07/03	12	29.45	4	29.39	29.50	8	3,942	0.20%
2023/06/30	2	28.65	10.1	28.70	28.75	-8.1	3,877	-0.21%
2023/06/29	0	0.00	0.2	28.85	28.75	-0.2	3,916	0.00%
2023/06/28	0	0.00	0.4	28.70	28.25	-0.4	3,892	-0.01%
2023/06/27	0	0.00	1.4	28.70	28.45	-1.4	3,869	-0.04%
2023/06/26	0	0.00	1	29.60	29.40	-1	3,808	-0.03%
2023/06/21	7.2	29.83	7	29.91	29.90	0.2	3,773	0.00%
2023/06/20	4.2	30.49	2	30.15	30.35	2.2	3,716	0.06%
2023/06/19	9.2	30.62	3	30.62	30.75	6.2	3,633	0.17%
2023/06/16	6	30.25	12	30.31	29.95	-6	3,467	-0.17%
2023/06/15	48	31.15	56	30.98	31.40	-8	3,062	-0.26%
2023/06/14	0	0.00	10	29.39	29.55	-10	2,171	-0.46%
2023/06/13	2	26.95	0	0.00	26.90	2	2,045	0.10%
2023/06/12	1.2	26.26	2	26.30	26.40	-0.8	1,973	-0.04%
2023/06/09	5	27.10	0.1	26.85	26.70	4.9	1,936	0.25%
2023/06/08	8	26.97	8	27.05	26.85	0	1,884	0.00%
2023/06/07	2	26.38	16	26.45	26.60	-14	1,738	-0.81%
2023/06/06	6	25.18	6	25.21	25.20	0	1,507	0.00%
2023/06/05	2	25.40	0	0.00	25.30	2	1,536	0.13%
2023/06/02	0	0.00	10	25.25	25.25	-10	1,530	-0.65%
2023/05/31	2	25.20	0	0.00	25.25	2	1,539	0.13%
2023/05/30	1	25.55	2	25.38	25.35	-1	1,523	-0.07%
2023/05/29	1	24.75	1	24.90	24.90	0	1,470	0.00%
2023/05/26	1	24.45	2	24.30	24.30	-1	1,499	-0.07%
2023/05/25	1	24.25	1	24.50	24.45	0	1,556	0.00%
2023/05/24	0.2	25.50	2	24.15	24.40	-1.8	1,572	-0.11%
2023/05/17	4	23.53	1	23.50	23.60	3	1,742	0.17%
2023/05/10	0	0.00	0.3	23.30	23.45	-0.3	2,292	-0.01%
2023/05/09	1	23.30	0	0.00	23.25	1	2,300	0.04%
2023/05/08	1	23.75	0	0.00	23.60	1	2,312	0.04%
2023/05/03	1	23.90	1	23.80	23.80	0	2,422	0.00%
2023/04/28	4	23.70	0	0.00	23.70	4	2,448	0.16%
2023/04/25	1	23.50	0	0.00	23.50	1	2,443	0.04%
2023/04/21	3	24.40	0	0.00	24.30	3	2,410	0.12%
2023/04/20	1	25.10	0	0.00	24.85	1	2,401	0.04%
2023/04/19	1.2	25.65	0	0.00	25.30	1.2	2,431	0.05%
2023/04/18	3	25.92	3	25.92	25.60	0	2,415	0.00%
2023/04/17	0.1	25.36	1	25.30	25.40	-0.9	2,323	-0.04%
2023/04/13	0.2	25.35	3	25.22	25.05	-2.8	2,302	-0.12%
2023/04/12	1	25.40	0	0.00	25.55	1	2,280	0.04%
2023/04/10	0	0.00	2	24.75	24.75	-2	2,251	-0.09%
2023/04/07	2	24.95	0	0.00	24.85	2	2,248	0.09%
2023/04/06	3	24.73	0.1	24.95	24.70	2.9	2,250	0.13%
2023/03/31	2	25.05	1	24.90	24.90	1	2,248	0.04%
2023/03/30	8	25.20	6	25.20	25.05	2	2,231	0.09%
2023/03/29	2	24.30	1	24.25	24.20	1	2,172	0.05%
2023/03/28	3.1	24.41	0	24.75	24.50	3.1	2,168	0.14%
2023/03/23	1	24.85	0	0.00	25.00	1	2,152	0.05%
2023/03/22	2	25.08	0	0.00	24.90	2	2,147	0.09%
2023/03/21	1	25.20	5	25.35	25.25	-4	2,122	-0.19%
2023/03/17	1	25.25	0	0.00	24.95	1	2,120	0.05%
2023/03/14	0	0.00	0.1	25.30	25.20	-0.1	2,165	-0.01%
2023/03/13	1	24.90	0.4	25.00	25.30	0.6	2,246	0.03%
2023/03/10	11	25.55	0	0.00	25.45	11	2,259	0.49%
2023/03/09	4.1	26.27	0	0.00	26.20	4.1	2,258	0.18%
2023/03/08	0.4	26.30	5	26.51	26.50	-4.6	2,247	-0.21%
2023/03/07	0	0.00	12	26.24	26.20	-12	2,214	-0.54%
2023/03/06	3	26.22	0	0.00	26.15	3	2,209	0.14%
2023/03/03	0	0.00	0.2	25.95	26.05	-0.2	2,209	-0.01%
2023/03/02	1	25.80	0	0.00	25.80	1	2,248	0.04%
2023/02/24	4	26.36	1	26.90	26.10	3	2,231	0.13%
2023/02/23	5	26.68	1	26.70	26.35	4	2,185	0.18%
2023/02/22	0	0.00	1	25.85	25.90	-1	2,141	-0.05%
2023/02/21	2	26.18	0	0.00	26.00	2	2,133	0.09%
2023/02/20	0	0.00	1	26.95	26.50	-1	2,140	-0.05%
2023/02/17	0.2	26.45	0	0.00	26.20	0.2	2,082	0.01%
2023/02/16	2	25.75	2	25.85	25.90	0	2,074	0.00%
2023/02/15	0	25.85	0	0.00	25.45	0	2,113	0.00%
2023/02/14	1	25.75	2	25.60	25.60	-1	2,108	-0.05%
2023/02/13	1	25.15	1.5	25.38	25.60	-0.5	2,120	-0.02%
2023/02/10	4.2	25.40	4.2	25.48	25.60	0	2,136	0.00%
2023/02/09	5.2	26.29	4	26.41	26.25	1.2	2,069	0.06%
2023/02/08	2.2	26.44	11	26.20	26.55	-8.9	1,913	-0.46%
2023/02/07	0.2	25.07	0	0.00	25.00	0.2	1,655	0.01%
2023/02/06	0.2	25.15	0	0.00	24.85	0.2	1,661	0.01%
2023/02/03	7	24.84	4	25.38	24.95	3	1,652	0.18%
2023/02/02	0	0.00	44	24.75	24.70	-44	1,596	-2.76%
2023/02/01	0.2	24.20	0	0.00	24.40	0.2	1,570	0.01%
2023/01/16	0	22.90	0.1	22.65	22.60	-0.1	1,560	0.00%
2023/01/09	1	23.70	1	23.60	23.25	0	1,651	0.00%
2023/01/05	0	22.90	0	0.00	22.70	0	1,704	0.00%
2022/12/28	1	22.45	0	0.00	22.40	1	1,886	0.05%
2022/12/23	0	0.00	0.1	22.75	22.85	-0.1	1,934	0.00%
2022/12/22	0	0.00	0.1	23.15	23.05	-0.1	1,955	-0.01%
2022/12/21	1	23.05	0.3	23.10	22.90	0.7	2,003	0.03%
2022/12/20	0	0.00	0.6	23.85	23.00	-0.6	2,032	-0.03%
2022/12/19	1	23.90	0	0.00	23.80	1	2,097	0.05%
2022/12/16	2	24.33	0	0.00	24.15	2	2,121	0.09%
2022/12/14	0	0.00	1	24.95	24.90	-1	2,190	-0.05%
2022/12/12	0	0.00	1.3	24.51	24.40	-1.3	2,373	-0.05%
2022/12/09	1	24.70	0	0.00	24.60	1	2,692	0.04%
2022/12/08	5	24.95	5	24.90	24.95	0	2,700	0.00%
2022/12/07	1	24.50	1	24.65	24.20	0	2,690	0.00%
2022/12/06	0	24.80	0	0.00	24.60	0	2,733	0.00%
2022/12/05	3	25.67	3	26.02	25.50	0	2,702	0.00%
2022/12/02	2.1	25.49	2	25.55	25.55	0.1	2,631	0.00%
2022/12/01	1	25.25	1	25.25	25.20	0	2,620	0.00%
2022/11/29	0	0.00	3	24.30	24.55	-3	2,664	-0.11%
2022/11/24	3	24.80	1	25.00	25.05	2	2,680	0.07%
2022/11/23	0	0.00	2	24.25	24.40	-2	2,634	-0.08%
2022/11/18	0	0.00	10	24.95	24.20	-10	2,777	-0.36%
2022/11/17	2	24.63	1	24.60	24.60	1	2,774	0.04%
2022/11/16	1	24.50	1	25.00	24.75	0	2,778	0.00%
2022/11/15	2.4	24.48	3	24.58	24.45	-0.6	2,755	-0.02%
2022/11/14	2	24.08	2	24.20	24.20	0	2,762	0.00%
2022/11/11	1.4	24.68	1	24.20	24.10	0.4	2,778	0.01%
2022/11/10	1.4	24.44	0	0.00	24.50	1.4	2,753	0.05%
2022/11/09	0.4	24.20	2	24.35	24.35	-1.6	2,768	-0.06%
2022/11/08	1.4	24.04	11	24.35	23.70	-9.6	2,920	-0.33%
2022/11/07	3.5	23.73	3	23.80	23.70	0.5	2,923	0.02%
2022/11/04	1	23.35	0	0.00	23.50	1	2,976	0.03%
2022/11/03	1	22.90	1	23.10	23.20	0	2,969	0.00%
2022/11/02	0	23.20	1	23.15	23.15	-1	2,981	-0.03%
2022/11/01	1	22.75	0	0.00	22.65	1	2,976	0.03%
2022/10/31	1	22.40	1	22.55	22.55	0	2,980	0.00%
2022/10/24	0	0.00	0.1	22.65	22.30	-0.1	3,040	0.00%
2022/10/21	3	22.02	0	0.00	21.80	3	3,071	0.10%
2022/10/19	2	22.68	2	22.43	22.40	0	3,146	0.00%
2022/10/18	4	22.65	2.1	22.61	22.65	1.9	3,160	0.06%
2022/10/17	4	21.66	4	22.58	22.70	0	3,291	0.00%
2022/10/14	0	0.00	1	22.05	22.35	-1	3,456	-0.03%
2022/10/13	1	20.50	1	21.50	20.35	0	3,744	0.00%
2022/10/12	1	22.10	1.2	22.06	22.15	-0.2	3,737	-0.01%
2022/10/11	3	22.73	0	0.00	22.30	3	3,761	0.08%
2022/10/07	11	23.94	2.1	24.03	23.90	9	3,875	0.23%
2022/10/06	1	24.30	0	0.00	24.10	1	3,973	0.03%
2022/10/05	2	23.95	2	23.60	23.60	0	4,005	0.00%
2022/10/04	2	23.28	5	23.60	23.60	-3	4,093	-0.07%
2022/10/03	41.4	22.72	1	22.65	22.60	40.4	4,092	0.99%
2022/09/30	1	22.05	1	22.15	22.50	0	4,135	0.00%
2022/09/29	1	22.35	1	22.45	22.35	0	4,173	0.00%
2022/09/27	0	23.30	0	0.00	23.25	0	4,219	0.00%
2022/09/23	0	0.00	1	24.35	24.40	-1	4,290	-0.02%
2022/09/22	1	24.20	1	24.35	24.30	0	4,483	0.00%
2022/09/21	10	24.78	6	24.83	24.75	4	4,502	0.09%
2022/09/20	7.1	25.63	5	25.49	25.25	2	4,480	0.05%
2022/09/19	1	26.25	0	26.45	25.85	1	4,444	0.02%
2022/09/16	9	26.62	9.1	26.78	26.75	-0.1	4,354	0.00%
2022/09/15	0.1	25.00	5	25.15	25.15	-5	4,087	-0.12%
2022/09/14	5	24.75	0	0.00	24.80	5	4,113	0.12%
2022/09/08	0	0.00	0.1	24.60	24.85	-0.1	4,220	0.00%
2022/09/07	1	24.55	0	0.00	24.30	1	4,276	0.02%
2022/09/06	2	25.03	2	24.85	24.30	0	4,314	0.00%
2022/09/05	1.1	25.41	1	25.25	25.25	0.1	4,328	0.00%
2022/08/30	0	0.00	6	26.16	26.20	-6	4,566	-0.13%
2022/08/29	1	26.00	0	0.00	26.05	1	4,584	0.02%
2022/08/26	3.1	27.20	3	26.90	26.90	0.1	4,604	0.00%
2022/08/25	2.2	26.89	2.2	26.97	26.95	0	4,627	0.00%
2022/08/23	3	26.10	0	0.00	26.10	3	4,726	0.06%
2022/08/22	1	26.30	0	0.00	26.30	1	4,794	0.02%
2022/08/19	1	26.75	1	26.80	26.75	0	4,801	0.00%
2022/08/17	1	26.40	3	26.40	26.25	-2	4,826	-0.04%
2022/08/16	0.1	26.40	1	26.70	26.35	-1	4,838	-0.02%
2022/08/15	4.2	26.33	0	0.00	26.60	4.2	4,858	0.09%
2022/08/11	3	27.55	1	27.50	27.30	2	4,772	0.04%
2022/08/09	3	27.90	0	0.00	28.10	3	4,838	0.06%
2022/08/08	1	28.20	0	0.00	28.25	1	4,961	0.02%
2022/08/05	1	28.35	2	28.30	28.45	-1	5,096	-0.02%
2022/08/04	1	27.65	1.1	27.81	27.90	-0.1	5,147	0.00%
2022/08/03	0	0.00	0.1	28.36	27.80	-0.1	5,194	0.00%
2022/08/02	1	28.20	1	28.30	28.30	0	5,227	0.00%
2022/08/01	2	28.75	1.8	28.95	28.85	0.2	5,249	0.00%
2022/07/29	1	29.15	4	29.04	28.95	-3	5,277	-0.06%
2022/07/28	2	28.85	0	0.00	28.85	2	5,430	0.04%
2022/07/27	0	0.00	0.1	29.05	29.30	-0.1	5,404	0.00%
2022/07/26	13	28.97	1	28.75	28.75	12	5,373	0.22%
2022/07/25	1	29.50	0.2	29.15	29.45	0.8	5,371	0.01%
2022/07/22	0	0.00	1	30.00	29.90	-1	5,370	-0.02%
2022/07/21	4	29.73	16	29.72	30.10	-12	5,286	-0.23%
2022/07/20	5	29.52	20	29.95	29.10	-15	5,115	-0.29%
2022/07/19	11	27.55	11	27.86	27.95	0	4,844	0.00%
2022/07/18	1	27.50	0	0.00	27.50	1	4,858	0.02%
2022/07/15	2	26.90	2	27.23	26.95	0	5,025	0.00%
2022/07/14	3	25.88	0.9	25.56	25.85	2.1	4,955	0.04%
2022/07/13	3.4	27.82	2	27.80	27.70	1.4	4,869	0.03%
2022/07/11	0.3	29.00	0	0.00	28.50	0.3	4,780	0.01%
2022/07/08	0	0.00	1	29.10	29.00	-1	4,816	-0.02%
2022/07/07	1.3	28.15	0.1	28.00	28.10	1.2	4,809	0.03%
2022/07/06	0.3	28.38	0.1	29.05	27.70	0.1	4,808	0.00%
2022/07/05	0	0.00	0.2	29.10	29.20	-0.2	4,774	0.00%
2022/07/04	5	28.35	0	0.00	28.45	5	4,773	0.10%
2022/07/01	11	29.86	4	29.53	28.55	7	4,815	0.15%
2022/06/30	2	31.05	12	31.15	30.85	-10	4,766	-0.21%
2022/06/29	1	29.95	1	30.75	30.45	0	4,671	0.00%
2022/06/28	3.3	30.24	2	30.15	30.05	1.3	4,808	0.03%
2022/06/27	0	0.00	1	30.85	30.85	-1	5,167	-0.02%
2022/06/24	1	29.60	2	29.90	29.60	-1	5,170	-0.02%
2022/06/23	6	29.53	2	29.78	29.35	4	5,156	0.08%
2022/06/22	11	30.06	2	29.75	29.75	9	5,153	0.17%
2022/06/20	2	31.02	3	30.28	29.65	-1	5,299	-0.02%
2022/06/17	4	31.31	4	31.60	31.60	0	5,223	0.00%
2022/06/16	0	0.00	0.1	33.55	32.20	-0.1	5,176	0.00%
2022/06/15	3	33.33	2	33.33	33.25	1	5,162	0.02%
2022/06/14	11	33.01	1	32.70	33.35	10	5,151	0.19%
2022/06/13	11	33.77	4.2	33.67	33.40	6.8	5,148	0.13%
2022/06/10	11	35.46	12	35.55	35.40	-1	5,061	-0.02%
2022/06/09	1	36.70	0	0.00	36.40	1	4,991	0.02%
2022/06/08	3	36.80	1	36.70	36.75	2	4,992	0.04%
2022/06/06	0	36.40	0	0.00	36.25	0	4,982	0.00%
2022/06/02	7	36.75	7	36.80	36.80	0	5,005	0.00%
2022/06/01	14	37.01	10	36.79	36.65	4	4,991	0.08%
2022/05/31	0	0.00	2	36.60	37.00	-2	4,946	-0.04%
2022/05/30	6	36.41	11	36.36	36.45	-5	4,853	-0.10%
2022/05/27	2	35.95	12	36.02	35.85	-10	4,814	-0.21%
2022/05/26	12	35.52	1	35.55	35.45	11	4,831	0.23%
2022/05/25	0	0.00	0.3	35.38	35.95	-0.3	4,831	-0.01%
2022/05/24	1	36.00	13	35.25	35.25	-12	4,852	-0.25%
2022/05/23	2	36.10	2.3	35.99	35.90	-0.3	4,833	-0.01%
2022/05/20	4.3	36.09	5	35.99	35.95	-0.8	4,843	-0.02%
2022/05/19	2	35.05	4	35.69	36.20	-2	4,810	-0.04%
2022/05/17	3.3	35.68	5	35.74	35.80	-1.7	4,717	-0.04%
2022/05/16	5	35.65	5	35.61	35.20	0	4,763	0.00%
2022/05/13	5	35.06	2.3	35.00	35.10	2.7	4,721	0.06%
2022/05/12	0	33.95	0	0.00	33.60	0	4,620	0.00%
2022/05/11	0	0.00	5	34.53	34.60	-5	4,586	-0.11%
2022/05/10	0	0.00	0.1	34.00	34.15	-0.1	4,553	0.00%
2022/05/09	3	33.78	2.1	33.70	33.50	1	4,581	0.02%
2022/05/06	7.3	34.43	1	34.85	34.90	6.3	4,585	0.14%
2022/05/05	7	35.76	10.2	35.59	35.30	-3.2	4,605	-0.07%
2022/05/03	0	0.00	1	33.45	33.65	-1	4,509	-0.02%
2022/04/29	2	33.90	0	0.00	33.15	2	4,559	0.04%
2022/04/28	6	33.36	3.1	33.47	33.05	2.9	4,585	0.06%
2022/04/27	7	32.12	10	32.92	33.00	-3	4,581	-0.07%
2022/04/26	3	33.90	4	33.98	33.85	-1	4,542	-0.02%
2022/04/25	2	34.42	10	34.00	34.00	-8	4,552	-0.18%
2022/04/22	2	35.95	0	0.00	35.75	2	4,546	0.04%
2022/04/21	23.3	36.67	22	36.79	36.70	1.3	4,585	0.03%
2022/04/20	0	0.00	3	35.58	35.90	-3	4,424	-0.07%
2022/04/19	8	34.74	8	34.67	34.65	0	4,419	0.00%
2022/04/18	0	0.00	1	33.95	33.95	-1	4,543	-0.02%
2022/04/15	8	35.39	1	35.00	34.95	7	4,592	0.15%
2022/04/14	0.1	35.40	10	34.60	35.40	-9.9	4,677	-0.21%
2022/04/13	2	35.25	2	35.05	34.95	0	4,706	0.00%
2022/04/11	0	0.00	1	34.65	34.00	-1	5,567	-0.02%
2022/04/08	1	35.10	0	0.00	35.40	1	5,551	0.02%
2022/04/07	16	35.91	8	35.89	34.90	8	5,572	0.14%
2022/04/06	20	36.84	12	37.08	36.80	8	5,606	0.14%
2022/04/01	2	37.05	14.1	36.66	37.30	-12.1	5,591	-0.22%
2022/03/31	16	37.34	6	37.04	36.85	10	5,538	0.18%
2022/03/30	14	37.03	26.1	37.15	36.50	-12.1	5,398	-0.22%
2022/03/29	7	34.98	0	0.00	34.95	7	5,066	0.14%
2022/03/28	4	34.31	0	0.00	34.35	4	5,102	0.08%
2022/03/25	1	35.45	3	34.75	34.55	-2	5,198	-0.04%
2022/03/24	9	35.74	2	35.63	35.40	7	5,192	0.13%
2022/03/23	10	35.79	2.1	35.53	35.85	7.9	5,141	0.15%
2022/03/22	0	0.00	1	34.40	34.45	-1	5,173	-0.02%
2022/03/18	0.1	34.25	3	34.28	34.50	-2.9	5,348	-0.05%
2022/03/17	0	0.00	1	33.55	33.65	-1	5,419	-0.02%
2022/03/16	0	0.00	25	31.95	32.00	-25	5,540	-0.45%
2022/03/15	3	32.80	0	0.00	32.25	3	5,678	0.05%
2022/03/14	0	33.50	1	34.00	33.45	-1	5,776	-0.02%
2022/03/11	0	0.00	5	33.54	33.65	-5	5,927	-0.08%
2022/03/10	0	33.70	0	0.00	33.55	0	6,021	0.00%
2022/03/09	2	32.30	5	32.40	32.60	-3	6,205	-0.05%
2022/03/08	1	32.70	1	33.30	31.90	0	6,357	0.00%
2022/03/07	2.2	33.42	0	0.00	33.20	2.2	6,523	0.03%
2022/03/04	0	0.00	103	35.02	34.90	-103	6,723	-1.53%	大賣/鉅額交易
2022/03/03	1	35.70	1	35.90	35.45	0	6,889	0.00%
2022/03/01	0.1	34.73	1	34.70	34.70	-0.9	7,240	-0.01%
2022/02/24	3	34.10	6	34.10	33.50	-3	7,578	-0.04%
2022/02/23	1	34.55	1	34.75	34.65	0	7,656	0.00%
2022/02/22	2.1	34.52	0	0.00	34.45	2.1	7,912	0.03%
2022/02/18	0	35.75	0	0.00	35.80	0	9,702	0.00%
2022/02/17	2	36.35	0	0.00	35.95	2	10,065	0.02%
2022/02/15	1	36.50	6	36.29	36.25	-5	11,511	-0.04%
2022/02/14	0	0.00	11	35.52	34.90	-11	11,760	-0.09%
2022/02/11	1	36.45	1	36.25	36.10	0	11,941	0.00%
2022/02/10	0.1	36.38	0	0.00	36.40	0.1	12,319	0.00%
2022/02/09	0	36.05	2	36.70	36.70	-2	12,438	-0.02%
2022/02/08	1	35.50	0.1	35.65	35.80	0.9	12,686	0.01%
2022/02/07	0	0.00	1	34.75	35.75	-1	13,044	-0.01%
2022/01/26	10.1	34.25	0	0.00	33.75	10.1	13,683	0.07%
2022/01/25	6.1	34.60	11.1	34.29	33.70	-5	15,412	-0.03%
2022/01/24	29	34.61	2	34.93	34.95	27	15,995	0.17%
2022/01/21	1	34.96	0	0.00	35.00	1	16,155	0.01%
2022/01/20	0	36.05	0	0.00	36.10	0	16,284	0.00%
2022/01/19	0	36.65	0	0.00	36.10	0	16,426	0.00%
2022/01/18	10.2	36.95	0	0.00	36.50	10.2	16,785	0.06%
2022/01/17	0	36.20	0	0.00	36.90	0	17,040	0.00%
2022/01/14	2.1	35.27	2	35.00	35.50	0.1	17,516	0.00%
2022/01/13	0	0.00	6	36.19	36.05	-6	17,827	-0.03%
2022/01/12	4	36.59	4	36.45	36.30	0	17,937	0.00%
2022/01/11	7.1	36.72	6	36.43	36.35	1.1	18,098	0.01%
2022/01/10	1	37.01	8.1	37.04	37.05	-7.1	18,078	-0.04%
2022/01/07	53.2	37.64	9	37.76	37.45	44.2	18,091	0.24%
2022/01/06	20	38.95	2	38.65	39.10	18	17,986	0.10%
2022/01/05	32.1	39.58	1	39.45	39.20	31.1	17,999	0.17%
2022/01/04	26	40.56	30	40.30	41.30	-4	17,754	-0.02%
2022/01/03	2	38.68	2	38.68	38.60	0	17,259	0.00%
2021/12/30	10	38.85	6	38.75	38.85	4	17,319	0.02%
2021/12/29	2	39.18	1	39.30	39.00	1	17,393	0.01%
2021/12/28	6.1	38.91	5	38.85	39.00	1.1	17,464	0.01%
2021/12/27	0	38.45	0	0.00	38.85	0	17,587	0.00%
2021/12/24	11.1	38.70	6.2	38.62	38.45	4.9	17,767	0.03%
2021/12/23	2	38.80	0	0.00	38.75	2	17,803	0.01%
2021/12/22	6.2	38.94	0	0.00	38.80	6.2	17,907	0.03%
2021/12/21	2	38.98	7	38.80	38.80	-5	18,165	-0.03%
2021/12/20	1.1	38.31	4	38.49	38.30	-3	18,233	-0.02%
2021/12/17	4.1	38.56	3	38.60	38.35	1.1	18,282	0.01%
2021/12/16	3.2	39.20	12	39.43	39.25	-8.8	18,301	-0.05%
2021/12/15	5.1	38.64	11	38.79	38.90	-6	18,308	-0.03%
2021/12/14	12.1	38.27	2	38.38	38.05	10.1	18,310	0.06%
2021/12/13	11.2	38.67	6	38.54	38.55	5.2	18,304	0.03%
2021/12/10	8.3	39.37	12	39.40	39.20	-3.7	18,346	-0.02%
2021/12/09	6	40.88	10	41.15	40.40	-4	18,419	-0.02%
2021/12/08	6	40.79	1	41.00	40.60	5	18,360	0.03%
2021/12/07	8	40.71	7	41.49	40.65	1	18,450	0.01%
2021/12/06	7	40.59	1	40.80	40.80	6	18,441	0.03%
2021/12/03	16	41.49	19	41.34	41.25	-3	18,607	-0.02%
2021/12/02	7	40.70	1	41.45	40.30	6	18,681	0.03%
2021/12/01	14	40.91	10	41.01	41.40	4	18,887	0.02%
2021/11/30	8	39.92	20.9	39.83	41.60	-12.9	19,204	-0.07%
2021/11/29	12.2	38.28	11	38.86	38.90	1.2	20,669	0.01%
2021/11/26	19.5	39.27	23	38.56	38.55	-3.5	21,153	-0.02%
2021/11/25	17	40.39	23.3	40.62	40.15	-6.3	21,179	-0.03%
2021/11/24	25	39.31	59	39.58	39.60	-34	21,052	-0.16%
2021/11/23	29.2	40.39	13	40.01	39.90	16.2	21,047	0.08%
2021/11/22	10.1	41.37	17	41.22	41.15	-6.9	21,010	-0.03%
2021/11/19	14.1	41.70	7	41.34	40.80	7.1	21,284	0.03%
2021/11/18	47	42.33	68.1	41.97	41.40	-21.1	21,203	-0.10%
2021/11/17	82	43.52	53.2	43.64	42.35	28.8	20,858	0.14%
2021/11/16	10.6	41.15	12	41.43	41.25	-1.4	19,717	-0.01%
2021/11/15	70	42.09	70	41.80	41.05	0	19,620	0.00%
2021/11/12	59	40.64	57.1	40.88	41.00	1.9	18,949	0.01%
2021/11/11	39	39.91	17	40.00	39.15	22	18,495	0.12%
2021/11/10	10.1	39.20	9.6	39.47	39.60	0.5	18,399	0.00%
2021/11/09	42	39.43	45.1	39.72	39.65	-3.1	18,452	-0.02%
2021/11/08	7	38.79	26	38.97	38.55	-19	18,199	-0.10%
2021/11/05	45.1	38.82	53	38.71	39.10	-7.9	18,422	-0.04%
2021/11/04	44	39.83	45.1	39.94	38.90	-1.1	18,472	-0.01%
2021/11/03	70	39.78	51	39.84	39.85	19	18,472	0.10%
2021/11/02	58.7	42.08	51.1	42.73	40.80	7.6	18,042	0.04%
2021/11/01	33	38.07	40.1	38.71	39.85	-7.1	16,524	-0.04%
2021/10/29	25	37.32	38.1	37.71	37.00	-13.1	16,330	-0.08%
2021/10/28	19.1	37.28	6	37.08	36.75	13.1	16,435	0.08%
2021/10/27	12.1	36.82	9	36.69	36.60	3.1	16,897	0.02%
2021/10/26	105.1	37.55	104	37.74	37.05	1	17,415	0.01%	大買/大賣/
2021/10/25	16.1	37.06	9	37.16	37.15	7.1	17,709	0.04%
2021/10/22	22	36.61	54	37.00	37.60	-32	18,459	-0.17%
2021/10/21	29	36.67	11.1	36.09	35.60	17.9	19,126	0.09%
2021/10/20	6	35.55	5.7	35.78	36.05	0.4	19,840	0.00%
2021/10/19	6	34.73	11	35.28	35.25	-5	21,324	-0.02%
2021/10/18	7.3	33.63	5	33.62	33.75	2.3	24,167	0.01%
2021/10/15	0.7	33.76	17	33.61	34.00	-16.4	25,658	-0.06%
2021/10/14	3	32.00	3	32.65	32.60	0	26,229	0.00%
2021/10/13	15	32.44	7	32.99	32.00	8	26,992	0.03%
2021/10/12	10.1	33.50	16	33.11	33.15	-5.9	27,638	-0.02%
2021/10/08	17	34.58	2	35.20	34.55	15	28,093	0.05%
2021/10/07	4	34.70	7	34.33	34.70	-3	28,820	-0.01%
2021/10/06	4	33.60	130	33.80	33.10	-126	31,899	-0.39%	大賣/鉅額交易
2021/10/05	10	33.07	17	33.00	33.25	-7	33,099	-0.02%
2021/10/04	6	33.87	13	32.60	32.00	-7	33,868	-0.02%
2021/10/01	10	34.39	28.9	34.53	33.60	-18.9	34,108	-0.06%
2021/09/30	8	36.05	3	36.15	36.05	5	34,293	0.01%
2021/09/29	5	36.60	3	36.12	36.05	2	34,450	0.01%
2021/09/28	7	37.26	7	37.57	37.60	0	34,776	0.00%
2021/09/27	10	36.72	9	36.90	37.05	1	34,636	0.00%
2021/09/24	9.1	36.23	4	36.10	36.00	5.1	34,690	0.01%
2021/09/23	12	36.30	4	36.28	36.00	8	34,911	0.02%
2021/09/22	67	36.50	23	36.38	36.10	44	35,592	0.12%
2021/09/17	77	37.20	3	37.63	37.80	74	36,401	0.20%
2021/09/16	6.1	37.46	4.4	37.09	37.00	1.7	36,613	0.00%
2021/09/15	3	37.53	4	37.53	37.25	-1	36,646	0.00%
2021/09/14	9.4	37.81	9	38.15	38.50	0.4	36,735	0.00%
2021/09/13	14	38.23	18	38.00	37.85	-4	36,718	-0.01%
2021/09/10	16	38.64	12	38.64	38.65	4	36,799	0.01%
2021/09/09	0	37.75	0.1	38.00	38.30	-0.1	36,814	0.00%
2021/09/08	29.1	38.22	31	37.76	37.40	-1.9	36,885	-0.01%
2021/09/07	10	38.43	9.2	38.56	38.65	0.8	36,887	0.00%
2021/09/06	40	40.33	53.5	40.17	39.10	-13.5	36,978	-0.04%
2021/09/03	14	41.60	20	41.67	41.70	-6	37,159	-0.02%
2021/09/02	136	43.01	108.1	43.16	40.60	27.9	37,520	0.07%	大買/大賣/
2021/09/01	30	40.33	31	40.70	42.05	-1	36,735	0.00%
2021/08/31	30.1	38.22	29	38.59	39.30	1.1	36,422	0.00%
2021/08/30	5.1	38.17	5	37.75	37.75	0.1	36,581	0.00%
2021/08/27	12.1	38.50	9	38.14	37.85	3.1	36,773	0.01%
2021/08/26	15	38.47	12	38.47	38.35	3	36,824	0.01%
2021/08/25	70.1	38.56	71	38.59	38.30	-0.9	36,876	0.00%
2021/08/24	67.1	38.16	67	37.68	37.50	0.1	36,777	0.00%
2021/08/23	11	38.47	2.1	38.83	38.55	8.9	36,876	0.02%
2021/08/20	65	36.99	64	37.18	37.05	1	37,038	0.00%
2021/08/19	109	37.48	162	37.09	36.50	-53	37,228	-0.14%	大買/大賣/
2021/08/18	105	36.35	62	35.79	37.60	43	37,207	0.12%	大買/
2021/08/17	59	36.63	58	36.13	35.15	1	37,852	0.00%
2021/08/16	74.1	37.56	76.6	37.72	37.50	-2.5	37,897	-0.01%
2021/08/13	59.5	38.87	65	38.62	37.40	-5.5	37,806	-0.01%
2021/08/12	56.2	38.91	62	39.07	39.45	-5.8	37,796	-0.02%
2021/08/11	52	39.18	48.1	39.14	38.20	3.9	37,955	0.01%
2021/08/10	38	40.27	50	40.44	40.45	-12	37,974	-0.03%
2021/08/09	18	40.99	22	40.76	40.30	-4	37,904	-0.01%
2021/08/06	22.2	42.62	52	42.24	42.15	-29.9	37,815	-0.08%
2021/08/05	12.5	43.67	10	43.30	43.05	2.5	38,084	0.01%
2021/08/04	50	43.60	61	43.69	43.30	-11	38,435	-0.03%
2021/08/03	28	43.14	26	43.30	43.40	2	38,377	0.01%
2021/08/02	81.2	43.90	76	43.78	42.85	5.2	38,306	0.01%
2021/07/30	83	43.78	80	43.93	43.40	3	38,010	0.01%
2021/07/29	116.2	43.48	90	43.53	43.10	26.2	37,638	0.07%	大買/
2021/07/28	124.1	41.39	137.4	41.16	42.45	-13.3	37,375	-0.04%	大買/大賣/
2021/07/27	113	45.82	162	45.14	43.40	-49	37,014	-0.13%	大買/大賣/
2021/07/26	43	46.12	44	46.59	46.50	-1	37,296	0.00%
2021/07/23	163	45.90	158	46.26	44.90	5	38,235	0.01%	大買/大賣/
2021/07/22	252	44.27	202.9	44.23	44.70	49.2	36,872	0.13%	大買/大賣/
2021/07/21	16	43.53	30.1	43.77	43.90	-14.1	34,037	-0.04%
2021/07/20	27.4	38.70	25	38.55	39.95	2.4	32,699	0.01%
2021/07/19	39.1	39.30	66	39.60	38.95	-26.9	32,374	-0.08%
2021/07/16	82.9	38.32	11	38.42	38.90	71.9	32,135	0.22%
2021/07/15	27	36.50	22.9	36.28	37.40	4.2	31,890	0.01%
2021/07/14	48	36.82	99.2	37.26	36.30	-51.2	32,698	-0.16%
2021/07/13	106.3	39.70	273.1	39.91	37.30	-166.9	32,442	-0.51%	大買/大賣/鉅額交易
2021/07/12	50.7	38.04	75.5	38.24	38.30	-24.8	29,554	-0.08%
2021/07/09	63.7	33.83	87	33.46	34.85	-23.4	28,571	-0.08%
2021/07/08	10	33.04	7	33.18	32.85	3	28,148	0.01%
2021/07/07	11	32.71	14	32.77	32.70	-3	28,156	-0.01%
2021/07/06	10.1	32.26	2	32.15	32.30	8.1	28,388	0.03%
2021/07/05	14	32.72	20	32.83	33.00	-6	28,575	-0.02%
2021/07/02	7	31.62	11	31.77	31.80	-4	28,580	-0.01%
2021/07/01	19	31.44	20	31.25	31.10	-1	29,544	0.00%
2021/06/30	19	31.77	95	31.68	31.75	-76	30,540	-0.25%
2021/06/29	43	32.62	7	32.69	31.95	36	31,149	0.12%
2021/06/28	33	33.67	33	33.69	33.95	0	30,862	0.00%
2021/06/25	44	32.45	16	32.46	32.00	28	30,669	0.09%
2021/06/24	3	31.85	6	31.96	31.95	-3	30,690	-0.01%
2021/06/23	9	31.23	30	31.69	31.95	-21	30,916	-0.07%
2021/06/22	18	31.77	14	30.94	30.90	4	31,361	0.01%
2021/06/21	11	31.32	25	31.61	31.60	-14	32,370	-0.04%
2021/06/18	18	32.38	36	31.84	31.85	-18	34,039	-0.05%
2021/06/17	0	0.00	4	31.99	32.40	-4	34,686	-0.01%
2021/06/16	17	31.70	33	31.72	31.35	-16	34,671	-0.05%
2021/06/15	47	32.66	20	32.62	32.40	27	34,743	0.08%
2021/06/11	20	32.15	14	32.13	32.45	6	34,893	0.02%
2021/06/10	54	31.92	22	31.90	31.70	32	34,575	0.09%
2021/06/09	31	31.42	34.5	31.87	32.25	-3.5	34,075	-0.01%
2021/06/08	56	30.83	18	30.78	30.90	38	33,380	0.11%
2021/06/07	36	30.47	17	30.12	29.90	19	33,281	0.06%
2021/06/04	30	30.59	11.2	30.36	30.45	18.8	33,080	0.06%
2021/06/03	11	30.05	12	30.07	30.10	-1	32,982	0.00%
2021/06/02	9	30.01	11	29.65	29.55	-2	32,945	-0.01%
2021/06/01	14	30.38	11	30.08	30.20	3	32,837	0.01%
2021/05/31	13	29.64	9	29.87	29.85	4	32,706	0.01%
2021/05/28	18	29.75	11	29.50	29.50	7	32,637	0.02%
2021/05/27	7	29.31	23	29.35	29.35	-16	32,590	-0.05%
2021/05/26	13	28.93	18	28.73	28.80	-5	32,422	-0.02%
2021/05/25	19	28.66	12	28.96	29.10	7	32,412	0.02%
2021/05/24	14	26.74	28	27.14	27.90	-14	31,818	-0.04%
2021/05/21	14	26.48	3	26.78	26.50	11	31,924	0.03%
2021/05/20	2	26.10	3	26.43	25.85	-1	32,323	0.00%
2021/05/19	9	26.09	15	25.96	26.30	-6	32,599	-0.02%
2021/05/18	18	24.69	20	24.92	25.70	-2	33,039	-0.01%
2021/05/17	10.5	24.10	6	24.21	23.40	4.5	33,063	0.01%
2021/05/14	136	26.22	130	26.48	25.95	6	32,994	0.02%	大買/大賣/
2021/05/13	139	25.16	24	26.16	26.05	115	32,962	0.35%	大買/鉅額交易
2021/05/12	28	26.02	42	26.43	25.30	-14	32,685	-0.04%
2021/05/11	12.1	28.88	19	28.40	27.90	-6.9	32,489	-0.02%
2021/05/10	5	30.80	6	30.38	30.50	-1	33,017	0.00%
2021/05/07	8	30.51	24	30.85	31.20	-16	35,030	-0.05%
2021/05/06	15	29.67	12	30.20	29.55	3	35,368	0.01%
2021/05/05	41	30.59	16	31.30	29.80	25	35,727	0.07%
2021/05/04	56	30.79	57	30.61	30.45	-1	35,985	0.00%
2021/05/03	74.1	34.03	49	33.37	32.20	25.1	35,869	0.07%
2021/04/29	52	34.36	53	34.03	35.05	-1	35,279	0.00%
2021/04/28	16	32.18	9	31.91	31.90	7	34,789	0.02%
2021/04/27	7	31.74	5	31.70	31.75	2	36,626	0.01%
2021/04/26	12	32.48	10	31.96	32.15	2	37,864	0.01%
2021/04/23	23	31.85	29	31.95	32.15	-6	38,967	-0.02%
2021/04/22	22	32.35	88	32.93	30.80	-66	39,286	-0.17%
2021/04/21	48	33.32	21	33.18	33.05	27	39,685	0.07%
2021/04/20	68	33.42	50.2	33.74	33.75	17.8	41,249	0.04%
2021/04/19	52	31.53	20	31.87	32.25	32	41,999	0.08%
2021/04/16	20	31.15	24	30.90	30.95	-4	42,586	-0.01%
2021/04/15	10	30.53	22	30.48	31.30	-12	42,652	-0.03%
2021/04/14	38.1	30.05	9	30.02	30.10	29.1	42,856	0.07%
2021/04/13	82.1	31.50	13	31.59	30.90	69.1	42,534	0.16%
2021/04/12	51.1	31.62	19	31.28	30.95	32.1	42,290	0.08%
2021/04/09	18	32.81	12	32.61	32.40	6	41,776	0.01%
2021/04/08	24	33.36	15	32.94	32.85	9	41,548	0.02%
2021/04/07	43.2	34.20	60	34.47	33.15	-16.8	41,705	-0.04%
2021/04/06	79	32.43	66	32.73	34.10	13	41,049	0.03%
2021/04/01	39	31.09	64	31.27	31.05	-25	40,359	-0.06%
2021/03/31	19	30.52	23	30.44	30.00	-4	39,621	-0.01%
2021/03/30	21	30.50	35	30.58	30.90	-14	39,344	-0.04%
2021/03/29	23	29.87	24	29.77	29.55	-1	38,674	0.00%
2021/03/26	17	29.62	22	29.51	29.30	-5	38,476	-0.01%
2021/03/25	28	30.44	15	30.18	29.60	13	38,239	0.03%
2021/03/24	39	31.01	49	30.86	30.50	-10	37,772	-0.03%
2021/03/23	113	30.65	106.1	30.45	30.90	6.9	36,947	0.02%	大買/大賣/
2021/03/22	20	26.87	40	28.23	28.80	-20	35,152	-0.06%
2021/03/19	5	25.53	4	25.70	26.25	1	34,362	0.00%
2021/03/18	14	26.29	22	26.18	26.00	-8	34,244	-0.02%
2021/03/17	33	26.12	15	26.45	26.25	18	34,074	0.05%
2021/03/16	2	25.65	12	25.52	25.75	-10	33,715	-0.03%
2021/03/15	13	25.48	18	25.48	25.40	-5	33,655	-0.01%
2021/03/12	10	25.33	7	24.99	24.85	3	33,501	0.01%
2021/03/11	4	25.29	9	25.04	25.40	-5	34,099	-0.01%
2021/03/10	11	24.33	12	24.13	23.95	-1	34,468	0.00%
2021/03/09	18	23.96	8	23.86	23.90	10	34,459	0.03%
2021/03/08	11	24.81	32	24.96	24.25	-21	34,373	-0.06%
2021/03/05	13	24.37	19	24.52	24.75	-6	34,369	-0.02%
2021/03/04	21	24.98	9	24.84	24.70	12	34,334	0.03%
2021/03/03	24	25.23	8	25.43	25.30	16	34,611	0.05%
2021/03/02	17	25.89	6.1	25.65	25.55	11	34,445	0.03%
2021/02/26	18	24.98	6	25.59	25.75	12	34,261	0.04%
2021/02/25	12	25.77	17	25.62	25.50	-5	34,209	-0.01%
2021/02/24	63	25.98	4	25.55	25.45	59	34,275	0.17%
2021/02/23	24	26.18	59	26.32	26.05	-35	34,263	-0.10%
2021/02/22	8	27.06	9	26.96	26.80	-1	34,238	0.00%
2021/02/19	5	26.38	51	26.41	26.65	-46	33,748	-0.14%
2021/02/18	59	25.94	29	25.93	26.50	30	33,377	0.09%
2021/02/17	14	24.85	9	25.08	24.90	5	32,857	0.02%
2021/02/05	14	24.01	10	23.93	23.80	4	32,472	0.01%
2021/02/04	19	24.44	10	24.24	23.90	9	32,275	0.03%
2021/02/03	7	24.29	8	24.17	24.30	-1	32,059	0.00%
2021/02/02	31	24.01	33	24.24	24.15	-2	31,898	-0.01%
2021/02/01	24.1	24.28	9	24.04	23.80	15.1	31,660	0.05%
2021/01/29	23	26.93	47	27.06	25.10	-24	30,816	-0.08%
2021/01/28	20	25.52	33	25.82	25.80	-13	28,568	-0.05%
2021/01/27	65	25.64	16	25.80	25.60	49	27,891	0.18%
2021/01/26	16	25.48	14	25.83	25.00	2	27,254	0.01%
2021/01/25	27	24.96	29	25.11	25.15	-2	26,603	-0.01%
2021/01/22	42	24.97	32	25.08	25.25	10	26,066	0.04%
2021/01/21	62	25.56	46	25.51	25.10	16	25,197	0.06%
2021/01/20	108	26.14	108	25.61	24.65	0	23,693	0.00%	大買/大賣/
2021/01/19	35	26.28	49	27.03	27.20	-14	21,667	-0.06%
2021/01/18	19	23.16	32	23.28	24.75	-13	20,346	-0.06%
2021/01/15	4	22.26	10	22.30	22.50	-6	19,028	-0.03%
2021/01/14	45	23.25	48	23.04	23.00	-3	18,428	-0.02%
2021/01/13	74	22.23	58	22.05	23.40	16	17,516	0.09%
2021/01/12	24	22.14	135	22.18	22.45	-111	15,549	-0.71%	大賣/鉅額交易
2021/01/11	21	19.51	84	19.59	20.45	-63	13,671	-0.46%
2021/01/08	60	18.69	4	18.54	18.60	56	12,564	0.45%
2021/01/07	164	18.60	16	18.65	18.45	148	12,293	1.20%	大買/鉅額交易
2021/01/05	20	18.40	0	0.00	18.05	20	11,715	0.17%
2021/01/04	11	18.50	61	18.40	18.50	-50	11,613	-0.43%
2020/12/31	0	0.00	5	18.70	18.30	-5	11,740	-0.04%
2020/12/30	10	18.95	4	18.65	18.60	6	11,563	0.05%
2020/12/29	20	18.46	20	18.22	18.10	0	10,972	0.00%
2020/12/28	6	18.15	14	17.38	18.30	-8	10,507	-0.08%
2020/12/25	1	17.55	11	17.30	17.30	-10	9,995	-0.10%
2020/12/24	10	17.46	2	17.10	17.45	8	9,851	0.08%
2020/12/22	20	17.10	2	17.13	16.45	18	9,834	0.18%
2020/12/21	1	16.75	2	17.00	16.95	-1	9,927	-0.01%
2020/12/18	3	17.15	1	17.10	17.10	2	10,233	0.02%
2020/12/17	3	17.32	10	17.55	17.65	-7	10,274	-0.07%
2020/12/16	0	0.00	1	17.10	16.95	-1	10,266	-0.01%
2020/12/15	1	16.70	0	0.00	16.65	1	10,405	0.01%
2020/12/14	0	0.00	2	17.20	17.15	-2	10,400	-0.02%
2020/12/11	0	0.00	2	17.28	17.20	-2	10,518	-0.02%
2020/12/10	13	17.03	20	16.96	16.75	-7	10,700	-0.07%
2020/12/09	0	0.00	16	17.02	17.45	-16	10,629	-0.15%
2020/12/08	6	17.05	1	17.05	17.05	5	10,524	0.05%
2020/12/07	106	18.28	17	18.67	17.65	89	10,374	0.86%	大買/
2020/12/04	4	16.75	10	17.02	17.35	-6	9,681	-0.06%
2020/12/03	10	16.10	0	0.00	15.85	10	9,117	0.11%
2020/11/30	4	15.61	0	0.00	15.60	4	9,051	0.04%
2020/11/27	8	15.98	3	15.83	15.75	5	9,069	0.06%
2020/11/26	0	0.00	2	15.50	15.45	-2	8,817	-0.02%
2020/11/25	2	15.30	21	15.36	15.30	-19	8,760	-0.22%
2020/11/24	11	15.20	22	15.21	15.05	-11	8,651	-0.13%
2020/11/23	1	15.55	10	15.90	15.50	-9	8,496	-0.11%
2020/11/20	12	15.57	0	0.00	15.75	12	8,207	0.15%
2020/11/19	2	15.25	17	15.19	15.55	-15	7,947	-0.19%
2020/11/18	0	0.00	30	14.90	14.85	-30	7,645	-0.39%
2020/11/17	11	14.75	50	15.15	14.85	-39	7,635	-0.51%
2020/11/16	2	15.00	41	14.84	14.95	-39	7,625	-0.51%
2020/11/13	10	14.25	10	14.45	14.30	0	7,527	0.00%
2020/11/12	10	14.25	0	0.00	14.30	10	7,604	0.13%
2020/11/11	10	14.50	0	0.00	14.45	10	7,824	0.13%
2020/11/10	30	14.77	10	14.90	14.65	20	7,850	0.25%
2020/11/09	10	14.80	24	14.86	15.10	-14	7,770	-0.18%
2020/11/06	0	0.00	25	14.47	14.55	-25	7,636	-0.33%
2020/11/04	0	0.00	11	14.45	14.35	-11	7,775	-0.14%
2020/11/03	0	0.00	10	14.15	14.35	-10	7,764	-0.13%
2020/11/02	10	13.95	0	0.00	13.95	10	7,761	0.13%
2020/10/30	10	14.25	0	0.00	14.10	10	7,799	0.13%
2020/10/29	20	14.18	10	14.28	14.35	10	7,783	0.13%
2020/10/28	10	14.55	0	0.00	14.35	10	7,770	0.13%
2020/10/27	10	14.80	2	14.93	14.75	8	7,785	0.10%
2020/10/26	0	0.00	33	15.10	15.00	-33	7,745	-0.43%
2020/10/23	0	0.00	1	14.75	14.80	-1	7,649	-0.01%
2020/10/22	10	14.80	10	15.05	14.75	0	7,754	0.00%
2020/10/21	11	14.76	0	0.00	14.85	11	7,710	0.14%
2020/10/19	0	0.00	37	14.77	14.85	-37	7,633	-0.48%
2020/10/16	12	14.36	1	14.70	14.30	11	7,607	0.14%
2020/10/15	10	14.60	20	14.78	14.65	-10	7,670	-0.13%
2020/10/14	1	14.70	11	14.64	14.55	-10	7,604	-0.13%
2020/10/13	0	0.00	10	14.40	14.40	-10	7,542	-0.13%
2020/10/12	10	14.35	0	0.00	14.30	10	7,481	0.13%
2020/10/08	20	14.43	47	14.49	14.50	-27	7,420	-0.36%
2020/10/07	16	13.83	2	13.70	13.85	14	7,160	0.20%
2020/10/06	0	0.00	10	13.80	13.80	-10	7,165	-0.14%
2020/10/05	1	13.55	0	0.00	13.45	1	7,184	0.01%
2020/09/30	0	0.00	2	13.50	13.50	-2	7,240	-0.03%
2020/09/28	15	13.57	0	0.00	13.55	15	7,387	0.20%
2020/09/25	22	13.46	14	13.51	13.45	8	7,431	0.11%
2020/09/24	23	14.31	1	14.05	13.85	22	7,279	0.30%
2020/09/23	66	14.68	35	14.88	14.45	31	7,098	0.44%
2020/09/22	29	14.57	70	14.78	14.85	-41	6,737	-0.61%
2020/09/21	27	14.72	7	14.61	14.50	20	6,512	0.31%
2020/09/18	2	14.65	35	14.53	14.80	-33	6,267	-0.53%
2020/09/17	10	14.10	10	14.30	14.25	0	6,221	0.00%
2020/09/16	17	14.13	3	14.32	14.10	14	6,800	0.21%
2020/09/15	17	14.02	18	13.93	14.30	-1	6,620	-0.02%
2020/09/14	6	13.74	11	13.79	13.75	-5	6,339	-0.08%
2020/09/11	10	13.35	0	0.00	13.35	10	6,260	0.16%
2020/09/10	1	13.55	1	13.45	13.55	0	6,194	0.00%
2020/09/09	11	13.03	30	13.37	13.80	-19	6,106	-0.31%
2020/09/08	20	13.35	10	13.20	13.25	10	5,988	0.17%
2020/09/07	1	13.50	10	13.65	13.40	-9	5,936	-0.15%
2020/09/04	10	12.75	10	12.95	13.25	0	5,770	0.00%
2020/09/03	0	0.00	15	13.12	13.05	-15	5,723	-0.26%
2020/09/02	40	12.96	0	0.00	12.85	40	5,662	0.71%
2020/09/01	0	0.00	30	13.08	13.15	-30	5,580	-0.54%
2020/08/28	0	0.00	10	12.45	12.35	-10	5,451	-0.18%
2020/08/26	0	0.00	1	12.50	12.50	-1	5,637	-0.02%
2020/08/25	0	0.00	10	12.35	12.30	-10	5,921	-0.17%
2020/08/21	0	0.00	31	12.20	12.25	-31	6,054	-0.51%
2020/08/20	39	12.09	10	11.88	11.90	29	6,181	0.47%
2020/08/19	35	13.06	7	12.70	12.80	28	6,033	0.46%
2020/08/18	26	13.27	10	13.40	13.30	16	5,918	0.27%
2020/08/17	10	13.16	15	13.25	13.30	-5	5,829	-0.09%
2020/08/14	15	12.55	11	12.67	12.85	4	5,617	0.07%
2020/08/13	2	12.58	0	0.00	12.60	2	5,681	0.04%
2020/08/12	10	12.40	10	12.55	12.55	0	5,981	0.00%
2020/08/11	51	12.75	0	0.00	12.50	51	5,960	0.86%
2020/08/10	0	0.00	21	12.61	12.80	-21	5,888	-0.36%
2020/08/06	20	12.30	0	0.00	12.40	20	5,846	0.34%
2020/08/05	0	0.00	20	12.63	12.50	-20	5,828	-0.34%
2020/07/31	10	12.35	0	0.00	12.30	10	5,777	0.17%
2020/07/30	0	0.00	20	12.55	12.50	-20	5,750	-0.35%
2020/07/28	30	12.32	10	12.65	12.00	20	5,652	0.35%
2020/07/27	20	12.35	0	0.00	12.10	20	5,499	0.36%
2020/07/24	10	12.40	0	0.00	12.30	10	5,494	0.18%
2020/07/23	10	12.65	10	12.75	12.60	0	5,524	0.00%
2020/07/22	5	12.75	28	12.78	12.70	-23	5,481	-0.42%
2020/07/21	12	12.35	11	12.35	12.35	1	5,320	0.02%
2020/07/17	1	11.80	0	0.00	11.65	1	5,190	0.02%
2020/07/15	2	12.10	0	0.00	11.95	2	5,155	0.04%
2020/07/14	20	12.15	2	12.30	12.10	18	5,146	0.35%
2020/07/13	0	0.00	1	12.20	12.25	-1	5,143	-0.02%
2020/07/10	20	12.38	3	12.28	12.30	17	5,133	0.33%
2020/07/09	4	12.88	0	0.00	12.80	4	5,143	0.08%
2020/07/08	5	12.80	24	12.80	12.75	-19	5,060	-0.38%
2020/07/07	10	12.40	0	0.00	12.40	10	4,929	0.20%
2020/07/06	0	0.00	2	12.60	12.75	-2	4,853	-0.04%
2020/07/03	2	12.50	11	12.64	12.45	-9	4,761	-0.19%
2020/07/02	2	12.35	0	0.00	12.40	2	4,707	0.04%
2020/07/01	0	0.00	10	12.55	12.45	-10	4,675	-0.21%
2020/06/30	10	12.15	0	0.00	12.20	10	4,597	0.22%
2020/06/29	10	12.30	0	0.00	12.25	10	4,544	0.22%
2020/06/24	10	12.70	0	0.00	12.45	10	4,384	0.23%
2020/06/23	1	12.80	43	12.79	12.85	-42	4,210	-1.00%
2020/06/18	0	0.00	10	11.50	11.60	-10	3,423	-0.29%
2020/06/17	10	11.30	0	0.00	11.30	10	3,399	0.29%
2020/06/15	2	11.35	0	0.00	11.05	2	3,437	0.06%
2020/06/10	0	0.00	11	12.03	11.95	-11	3,385	-0.32%
2020/06/09	0	0.00	2	11.83	11.80	-2	3,404	-0.06%
2020/06/02	2	11.70	0	0.00	11.70	2	3,192	0.06%
2020/06/01	0	0.00	16	11.67	12.05	-16	3,124	-0.51%
2020/05/28	11	11.35	0	0.00	11.25	11	2,799	0.39%
2020/05/22	1	10.90	0	0.00	10.70	1	2,451	0.04%
2020/05/20	4	11.23	0	0.00	10.95	4	2,382	0.17%
2020/05/19	3	11.15	10	11.05	11.15	-7	2,225	-0.31%
2020/05/14	20	10.45	10	10.40	10.50	10	1,853	0.54%
2020/05/13	0	0.00	5	10.40	10.40	-5	1,776	-0.28%
2020/05/08	3	10.45	0	0.00	10.35	3	1,765	0.17%
2020/05/07	1	10.55	2	10.50	10.50	-1	1,758	-0.06%
2020/04/30	2	10.60	82	10.55	10.60	-80	1,724	-4.64%
2020/04/28	4	10.35	0	0.00	10.40	4	1,813	0.22%
2020/04/27	0	0.00	1	10.25	10.25	-1	1,800	-0.06%
2020/04/22	2	9.90	9	9.76	9.95	-7	1,773	-0.39%
2020/04/21	3	9.86	0	0.00	9.65	3	1,779	0.17%
2020/04/20	2	10.00	2	9.99	10.05	0	1,846	0.00%
2020/04/16	4	10.20	0	0.00	10.10	4	1,844	0.22%
2020/04/15	0	0.00	2	10.13	10.15	-2	1,828	-0.11%
2020/04/14	5	10.20	0	0.00	10.15	5	1,821	0.27%
2020/04/01	1	8.79	4	8.76	8.84	-3	2,218	-0.14%
2020/03/31	3	8.66	0	0.00	8.61	3	2,235	0.13%
2020/03/25	1	8.54	0	0.00	8.53	1	2,226	0.04%
2020/03/16	0	0.00	8	9.12	8.81	-8	2,147	-0.37%
2020/03/12	2	9.84	20	9.92	9.83	-18	2,122	-0.85%
2020/03/11	0	0.00	10	10.75	10.50	-10	2,080	-0.48%
2020/02/11	1	11.80	0	0.00	11.85	1	2,022	0.05%
2020/02/10	0	0.00	15	11.85	11.80	-15	2,039	-0.74%
2020/02/05	0	0.00	90	12.10	12.00	-90	2,099	-4.29%
2020/02/03	23	12.02	10	12.35	12.25	13	2,085	0.62%
2020/01/31	1	11.95	0	0.00	12.10	1	1,984	0.05%
2020/01/30	13	12.17	0	0.00	12.10	13	2,029	0.64%
2020/01/20	10	13.30	10	13.40	13.40	0	1,977	0.00%
2020/01/17	0	0.00	1	13.30	13.40	-1	1,972	-0.05%
2020/01/16	0	0.00	1	13.20	13.20	-1	1,994	-0.05%
2020/01/14	2	13.45	0	0.00	13.35	2	2,190	0.09%
2020/01/10	1	12.80	0	0.00	12.85	1	2,268	0.04%
2020/01/07	10	13.15	0	0.00	13.10	10	2,392	0.42%
2019/12/31	11	13.69	2	13.65	13.55	9	2,179	0.41%
2019/12/30	1	13.85	10	13.85	13.85	-9	2,216	-0.41%
2019/12/27	0	0.00	1	13.65	13.70	-1	2,159	-0.05%
2019/12/26	10	13.35	0	0.00	13.35	10	2,021	0.49%
2019/12/19	0	0.00	1	13.20	13.15	-1	2,500	-0.04%
2019/12/13	1	13.05	0	0.00	13.00	1	2,679	0.04%
2019/12/06	1	13.10	1	13.10	13.10	0	2,821	0.00%
2019/11/19	2	12.93	0	0.00	13.20	2	3,476	0.06%
2019/11/15	10	12.90	0	0.00	12.90	10	3,548	0.28%
2019/11/11	2	13.15	0.1	13.10	13.00	1.9	3,699	0.05%
2019/11/07	1	13.40	0	0.00	13.35	1	3,680	0.03%
2019/11/05	10	13.70	0	0.00	13.80	10	3,641	0.27%
2019/11/01	1	13.80	0	0.00	13.90	1	3,662	0.03%
2019/10/29	10	14.15	2	14.33	13.95	8	3,808	0.21%
2019/10/28	0	0.00	3	14.25	14.30	-3	3,794	-0.08%
2019/10/23	2	14.35	0	0.00	14.35	2	3,962	0.05%
2019/10/22	1	14.45	0	0.00	14.20	1	3,960	0.03%
2019/10/21	0	0.00	21	14.25	14.50	-21	3,834	-0.55%
2019/10/18	1	14.00	1	13.95	13.90	0	3,686	0.00%
2019/10/17	0	0.00	20	13.85	13.95	-20	3,712	-0.54%
2019/10/16	30	14.03	0	0.00	13.90	30	3,700	0.81%
2019/10/15	20	14.00	32	14.20	14.20	-12	3,667	-0.33%
2019/10/14	1	13.70	0	0.00	13.75	1	3,580	0.03%
2019/10/09	0	0.00	5	13.70	13.70	-5	3,634	-0.14%
2019/10/07	10	13.99	0	0.00	13.95	10	3,659	0.27%
2019/10/04	4	14.20	26	14.20	14.20	-22	3,637	-0.60%
2019/10/03	2	13.80	0	0.00	13.95	2	3,592	0.06%
2019/09/27	11	14.01	3	14.22	14.15	8	3,532	0.23%
2019/09/26	0	0.00	12	14.14	14.25	-12	3,413	-0.35%
2019/09/25	6	13.66	11	13.63	13.90	-5	3,325	-0.15%
2019/09/24	45	14.00	43	14.23	13.90	2	3,314	0.06%
2019/09/23	11	13.65	2	14.00	14.25	9	3,124	0.29%
2019/09/20	3	13.38	10	13.45	13.50	-7	2,984	-0.23%
2019/09/18	10	13.30	0	0.00	13.30	10	2,944	0.34%
2019/09/17	2	13.45	12	13.49	13.45	-10	2,919	-0.34%
2019/09/16	2	13.13	1	13.20	13.40	1	2,827	0.04%
2019/09/12	2	13.45	1	13.45	13.35	1	2,793	0.04%
2019/09/11	103	13.43	2	13.45	13.30	101	2,831	3.57%	大買/鉅額交易
2019/09/10	1	13.70	0	0.00	13.65	1	2,766	0.04%
2019/09/09	0	0.00	1	13.95	14.00	-1	2,734	-0.04%
2019/09/06	28	14.11	3	14.20	14.00	25	2,722	0.92%
2019/09/05	5	14.26	0	0.00	14.35	5	2,688	0.19%
2019/09/04	0	0.00	12	14.51	14.55	-12	2,599	-0.46%
2019/09/03	2	13.80	1	13.95	13.90	1	2,483	0.04%
2019/08/30	12	14.04	11	14.36	13.70	1	2,424	0.04%
2019/08/28	1	13.85	0	0.00	13.85	1	2,138	0.05%
2019/08/26	0	13.90	0	0.00	13.85	0	2,119	0.00%
2019/08/19	0	0.00	10	13.65	13.80	-10	1,995	-0.50%
2019/08/15	2	13.05	1	12.95	13.20	1	1,949	0.05%
2019/08/14	1	13.30	0	0.00	13.20	1	1,928	0.05%
2019/08/07	0	0.00	3	13.08	12.90	-3	1,833	-0.16%
2019/08/05	10	13.25	0	0.00	13.30	10	1,813	0.55%
2019/08/02	2	13.80	0	0.00	14.00	2	1,771	0.11%
2019/07/31	1	14.10	0	0.00	13.90	1	1,667	0.06%
2019/07/30	0	0.00	3	13.95	14.00	-3	1,604	-0.19%
2019/07/29	0	0.00	10	14.05	13.85	-10	1,560	-0.64%
2019/07/26	0	0.00	2	13.80	13.85	-2	1,531	-0.13%
2019/07/25	5	13.80	5	13.74	13.80	0	1,493	0.00%
2019/07/24	3	13.30	0	0.00	13.40	3	1,320	0.23%
2019/07/19	0	0.00	1	13.00	12.95	-1	1,276	-0.08%
2019/07/18	1	12.75	0	0.00	12.70	1	1,228	0.08%
2019/07/15	0	0.00	1	12.85	12.85	-1	1,227	-0.08%
2019/07/02	0	0.00	3	13.00	12.95	-3	1,401	-0.21%
2019/05/29	0	0.00	5	11.90	11.95	-5	2,252	-0.22%
2019/05/24	2	12.20	0	0.00	12.00	2	2,309	0.09%
2019/05/14	0	0.00	3	11.35	11.75	-3	2,878	-0.10%
2019/05/10	0	0.00	10	11.75	11.60	-10	2,917	-0.34%
2019/05/06	1	12.40	0	0.00	12.25	1	2,889	0.03%
2019/05/03	0	0.00	5	12.75	12.80	-5	2,873	-0.17%
2019/04/25	2	13.35	0	0.00	13.35	2	3,012	0.07%
2019/04/19	2	13.20	0	0.00	13.20	2	3,036	0.07%
2019/04/18	20	13.31	0	0.00	13.05	20	3,025	0.66%
2019/04/17	1	13.55	0	0.00	13.55	1	3,021	0.03%
2019/04/03	10	13.60	0	0.00	13.65	10	2,711	0.37%
2019/04/02	0	0.00	10	13.70	13.70	-10	2,690	-0.37%
2019/04/01	0	0.00	9	13.45	13.50	-9	2,620	-0.34%
2019/03/28	10	13.25	1	13.45	13.30	9	2,586	0.35%
2019/03/26	0	0.00	10	13.35	13.35	-10	2,552	-0.39%
2019/03/25	10	13.20	0	0.00	13.20	10	2,542	0.39%
2019/03/22	0	13.55	4	13.59	13.55	-4	2,532	-0.16%
2019/03/21	20	13.78	0	0.00	13.75	20	2,505	0.80%
2019/03/20	0	0.00	29	13.88	14.00	-29	2,476	-1.17%
2019/03/19	103	13.57	1	13.50	13.70	102	2,393	4.26%	大買/鉅額交易
2019/03/18	1	13.55	16	13.82	13.90	-15	2,332	-0.64%
2019/03/15	3	13.55	21	13.38	13.40	-18	2,043	-0.88%
2019/03/14	5	13.13	0	0.00	13.00	5	1,940	0.26%
2019/02/21	10	13.05	0	0.00	12.90	10	1,982	0.50%
2019/02/20	1	13.25	0	0.00	13.30	1	1,952	0.05%
2019/02/18	6	12.60	2	12.75	12.95	4	1,770	0.23%
2019/02/15	0	0.00	1	12.80	12.70	-1	1,686	-0.06%
2019/02/14	0	0.00	11	12.35	12.60	-11	1,481	-0.74%
2019/02/11	1	11.85	0	0.00	12.05	1	1,370	0.07%
2019/01/18	2	11.80	0	0.00	11.75	2	1,382	0.14%
2018/12/28	0	0.00	2	11.35	11.25	-2	1,421	-0.14%
2018/12/24	0	0.00	12	11.25	11.30	-12	1,450	-0.83%
2018/12/20	10	11.15	15	11.10	11.05	-5	1,464	-0.34%
2018/12/17	0	0.00	10	11.90	11.75	-10	1,463	-0.68%
2018/12/13	5	11.90	5	11.90	11.90	0	1,475	0.00%
2018/12/12	15	11.97	0	0.00	11.95	15	1,479	1.01%
2018/12/06	20	12.38	0	0.00	11.80	20	1,466	1.36%
2018/12/05	0	0.00	10	12.05	12.65	-10	1,409	-0.71%
2018/11/30	1	11.95	10	12.00	11.90	-9	1,408	-0.64%
2018/11/27	0	0.00	6	11.85	11.75	-6	1,367	-0.44%
2018/11/26	0	0.00	10	11.25	11.50	-10	1,316	-0.76%
2018/11/22	10	11.10	0	0.00	11.05	10	1,298	0.77%
2018/11/21	0	0.00	10	11.40	11.35	-10	1,290	-0.77%
2018/11/01	0	0.00	10	10.55	10.65	-10	1,649	-0.61%
2018/10/25	10	10.30	0	0.00	10.20	10	1,646	0.61%
2018/10/17	0	0.00	5	10.95	10.90	-5	1,543	-0.32%
2018/10/12	10	10.35	10	10.76	10.75	0	1,567	0.00%
2018/10/11	16	11.08	0	0.00	11.05	16	1,569	1.02%
2018/10/05	10	12.35	0	0.00	12.30	10	1,646	0.61%
2018/10/04	0	0.00	1	13.30	12.80	-1	1,659	-0.06%
2018/09/27	0	0.00	2	13.15	13.15	-2	1,801	-0.11%
2018/09/26	1	13.25	0	0.00	13.25	1	1,820	0.05%
2018/09/21	0	0.00	10	13.10	13.20	-10	1,863	-0.54%
2018/09/20	1	13.05	10	13.15	12.90	-9	1,881	-0.48%
2018/09/13	0	0.00	10	12.55	12.45	-10	2,416	-0.41%
2018/09/10	11	12.11	0	0.00	12.00	11	2,869	0.38%
2018/09/07	20	12.83	0	0.00	12.85	20	2,941	0.68%
2018/09/03	10	13.65	2	13.70	13.55	8	3,103	0.26%
2018/08/28	0	0.00	10	13.90	13.75	-10	3,540	-0.28%
2018/08/27	2	13.75	0	0.00	13.70	2	3,553	0.06%
2018/08/16	11	13.66	0	0.00	13.65	11	4,054	0.27%
2018/08/15	1	14.10	0	0.00	13.95	1	4,070	0.02%
2018/08/14	1	14.30	1	14.55	14.30	0	4,042	0.00%
2018/08/13	11	14.57	0	0.00	14.70	11	4,017	0.27%
2018/08/10	11	15.58	1	15.55	15.30	10	3,988	0.25%
2018/08/09	15	16.00	1	15.80	15.75	14	3,956	0.35%
2018/08/08	0	0.00	11	15.47	15.70	-11	3,824	-0.29%
2018/07/31	0	0.00	1	14.80	14.80	-1	3,790	-0.03%
2018/07/23	1	14.80	0	0.00	14.70	1	3,865	0.03%
2018/07/20	0	0.00	2	15.00	14.95	-2	3,877	-0.05%
2018/07/19	1	15.35	0	0.00	14.95	1	3,880	0.03%
2018/07/17	2	15.25	0	0.00	15.20	2	3,862	0.05%
2018/07/16	0	0.00	2	14.85	15.00	-2	3,782	-0.05%
2018/07/10	2	15.15	0	0.00	15.00	2	3,780	0.05%
2018/07/03	10	15.45	0	0.00	15.35	10	3,736	0.27%
2018/07/02	0	0.00	10	15.90	15.60	-10	3,735	-0.27%
2018/06/29	2	15.85	0	0.00	15.85	2	3,739	0.05%
2018/06/28	20	15.93	0	0.00	15.75	20	3,750	0.53%
2018/06/27	20	16.40	30	16.37	16.20	-10	3,731	-0.27%
2018/06/26	10	16.05	0	0.00	16.35	10	3,543	0.28%
2018/06/25	10	16.35	0	0.00	16.25	10	3,501	0.29%
2018/06/22	10	16.55	2	17.00	16.50	8	3,494	0.23%
2018/06/21	0	0.00	26	16.79	16.70	-26	3,302	-0.79%
2018/06/19	10	16.40	0	0.00	16.20	10	3,176	0.31%
2018/06/15	2	16.35	2	16.65	16.65	0	3,056	0.00%
2018/06/14	0	0.00	10	16.60	16.25	-10	2,999	-0.33%
2018/06/12	10	16.35	0	0.00	16.35	10	3,137	0.32%
2018/06/07	7	16.52	1	16.55	16.40	6	3,226	0.19%
2018/06/06	0	0.00	35	15.86	16.35	-35	2,979	-1.17%
2018/06/05	1	15.55	2	15.60	15.55	-1	2,900	-0.03%
2018/06/04	10	15.55	0	0.00	15.55	10	3,001	0.33%
2018/05/31	0	0.00	1	15.60	15.50	-1	3,048	-0.03%
2018/05/30	2	15.65	1	15.70	15.65	1	3,123	0.03%
2018/05/28	0	0.00	6	15.62	15.50	-6	2,909	-0.21%
2018/05/25	2	15.00	2	15.00	15.20	0	2,832	0.00%
2018/05/24	0	0.00	10	15.05	15.10	-10	2,850	-0.35%
2018/05/18	0	0.00	1	14.45	14.25	-1	2,938	-0.03%
2018/05/17	2	14.40	0	0.00	14.40	2	3,014	0.07%
2018/05/14	5	14.50	0	0.00	14.50	5	3,279	0.15%
2018/05/10	15	14.75	4	14.73	14.65	11	3,504	0.31%
2018/04/24	10	14.90	0	0.00	14.70	10	5,961	0.17%
2018/04/20	0	0.00	10	15.43	15.35	-10	6,038	-0.17%
2018/04/19	3	15.60	0	0.00	15.60	3	6,070	0.05%
2018/04/17	0	0.00	37	15.30	15.10	-37	6,039	-0.61%
2018/04/11	0	0.00	2	15.58	15.50	-2	6,128	-0.03%
2018/04/10	0	0.00	8	15.55	15.45	-8	6,174	-0.13%
2018/04/09	0	0.00	1	15.65	15.55	-1	6,261	-0.02%
2018/04/03	5	15.70	0	0.00	15.70	5	6,353	0.08%
2018/03/31	6	16.09	0	0.00	16.15	6	6,361	0.09%
2018/03/30	0	0.00	10	16.05	15.80	-10	6,342	-0.16%
2018/03/28	10	15.85	0	0.00	15.85	10	6,373	0.16%
2018/03/27	0	0.00	10	16.10	16.05	-10	6,474	-0.15%
2018/03/26	10	15.75	0	0.00	15.90	10	6,509	0.15%
2018/03/22	20	16.28	20	16.05	16.05	0	6,553	0.00%
2018/03/21	4	16.63	10	16.55	16.45	-6	6,503	-0.09%
2018/03/20	12	16.31	10	16.25	16.25	2	6,466	0.03%
2018/03/19	11	16.33	20	16.59	16.45	-9	6,457	-0.14%
2018/03/16	1	16.65	18	16.60	16.70	-17	6,358	-0.27%
2018/03/15	0	0.00	14	16.44	16.45	-14	6,261	-0.22%
2018/03/14	0	0.00	5	16.25	16.20	-5	6,220	-0.08%
2018/03/13	9	16.33	10	16.50	16.30	-1	6,256	-0.02%
2018/03/12	12	16.35	1	16.35	16.30	11	6,197	0.18%
2018/03/09	10	16.30	2	16.40	16.30	8	6,248	0.13%
2018/03/08	2	16.80	32	16.61	16.55	-30	6,314	-0.48%
2018/03/07	13	15.99	0	0.00	16.30	13	6,219	0.21%
2018/03/06	20	16.05	0	0.00	15.90	20	6,232	0.32%
2018/03/05	21	16.02	0	0.00	15.90	21	6,277	0.33%
2018/03/02	11	15.75	1	16.00	16.05	10	6,227	0.16%
2018/03/01	9	15.94	0	0.00	15.90	9	6,258	0.14%
2018/02/27	35	16.18	0	0.00	16.05	35	6,356	0.55%
2018/02/26	20	16.28	1	16.20	16.10	19	6,485	0.29%
2018/02/23	0	0.00	31	16.43	16.40	-31	6,473	-0.48%
2018/02/21	0	0.00	14	15.64	15.75	-14	6,423	-0.22%
2018/02/12	10	15.25	0	0.00	15.20	10	6,439	0.16%
2018/02/09	12	14.58	46	14.71	15.20	-34	6,477	-0.52%
2018/02/08	10	15.70	0	0.00	15.75	10	6,456	0.15%
2018/02/07	10	16.10	25	16.36	16.05	-15	6,435	-0.23%
2018/02/06	51	16.11	10	16.00	15.70	41	6,511	0.63%
2018/02/05	30	17.22	2	17.25	17.30	28	6,477	0.43%
2018/02/02	7	18.29	0	0.00	18.00	7	6,492	0.11%
2018/02/01	1	18.15	0	0.00	17.85	1	7,139	0.01%
2018/01/31	12	18.33	0	0.00	18.25	12	7,161	0.17%
2018/01/30	1	18.20	8	18.56	18.45	-7	7,301	-0.10%
2018/01/29	0	0.00	8	18.16	18.10	-8	6,903	-0.12%
2018/01/26	19	18.51	53	18.47	18.40	-34	6,818	-0.50%
2018/01/25	46	17.78	2	18.03	18.00	44	6,221	0.71%
2018/01/24	13	17.27	20	17.10	17.30	-7	5,782	-0.12%
2018/01/23	20	16.80	10	16.70	16.65	10	5,698	0.18%
2018/01/22	2	17.00	12	17.13	16.90	-10	5,859	-0.17%
2018/01/19	2	16.85	22	16.88	16.95	-20	6,149	-0.33%
2018/01/18	10	16.60	0	0.00	16.60	10	6,113	0.16%
2018/01/17	10	16.60	0	0.00	16.60	10	6,330	0.16%
2018/01/16	2	16.83	19	16.71	16.85	-17	6,922	-0.25%
2018/01/15	0	0.00	10	16.60	16.45	-10	7,526	-0.13%
2018/01/12	0	0.00	1	16.40	16.35	-1	7,554	-0.01%
2018/01/11	10	16.20	0	0.00	16.15	10	7,633	0.13%
2018/01/10	10	16.40	0	0.00	16.30	10	7,688	0.13%
2018/01/09	0	0.00	20	16.58	16.65	-20	7,781	-0.26%
2018/01/08	20	16.80	10	17.15	16.60	10	8,199	0.12%
2018/01/04	10	16.80	30	17.03	17.10	-20	8,434	-0.24%
2018/01/03	6	16.95	2	16.93	16.85	4	8,432	0.05%
2018/01/02	0	0.00	30	16.77	17.00	-30	8,363	-0.36%