凌陽 (2401)-永豐金-三重券商分點個股進出

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
28.10
漲跌
▼0.45
漲幅
-1.58%
成交量
3,449張
產業
上市半導體類股
985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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/05/03	2	28.93	3	29.03	28.75	-1	4,735	-0.02%
2024/05/02	7	29.24	3	28.72	28.60	4	4,680	0.09%
2024/04/30	0	0.00	31	29.18	31.05	-31	4,427	-0.70%
2024/04/29	0	0.00	1	28.10	28.60	-1	4,130	-0.02%
2024/04/26	1	27.75	0	0.00	27.70	1	4,191	0.02%
2024/04/25	0	27.90	0	0.00	27.80	0	4,213	0.00%
2024/04/24	1	28.25	0	0.00	28.30	1	4,282	0.02%
2024/04/22	2	27.20	1	26.70	26.75	1	4,619	0.02%
2024/04/19	1	27.90	1	27.55	27.60	0	4,610	0.00%
2024/04/18	1	28.30	5	29.26	29.35	-4	4,521	-0.09%
2024/04/17	14	29.25	31	29.53	28.90	-17	4,380	-0.39%
2024/04/16	27	28.97	46	28.96	29.30	-19	4,031	-0.47%
2024/04/15	10	27.80	1	27.80	27.80	9	3,762	0.24%
2024/04/12	10	28.24	0	0.00	28.30	10	3,692	0.27%
2024/04/11	8	28.04	0	0.00	28.00	8	3,659	0.22%
2024/04/10	11	28.20	1	28.15	28.30	10	3,656	0.27%
2024/04/09	5	27.95	0	0.00	27.90	5	3,676	0.14%
2024/04/08	11	27.88	0	0.00	27.70	11	3,693	0.30%
2024/04/03	0.1	28.05	5	28.05	27.95	-4.9	3,706	-0.13%
2024/04/02	32	27.97	6	28.05	28.00	26	3,719	0.70%
2024/03/29	0	0.00	3	28.15	28.10	-3	3,800	-0.08%
2024/03/28	4	28.00	0	0.00	27.95	4	3,811	0.11%
2024/03/26	18	28.51	0	0.00	28.30	18	3,833	0.47%
2024/03/25	13	28.91	59	29.14	29.15	-46	3,806	-1.21%
2024/03/22	13	28.68	0	0.00	28.80	13	3,777	0.34%
2024/03/20	1	28.65	0	29.00	28.50	1	4,000	0.03%
2024/03/19	2.1	28.74	1	29.10	28.75	1.1	4,104	0.03%
2024/03/18	1	28.50	0	0.00	28.95	1	4,133	0.02%
2024/03/15	20	28.76	0	0.00	28.80	20	4,224	0.47%
2024/03/14	5	29.25	0	0.00	29.30	5	4,331	0.12%
2024/03/13	7	30.59	0	0.00	30.20	7	4,480	0.16%
2024/03/12	10	31.02	9	31.07	31.15	1	4,580	0.02%
2024/03/11	2	31.28	0	0.00	31.30	2	4,687	0.04%
2024/03/08	9	31.07	0	0.00	31.20	9	4,753	0.19%
2024/03/07	3	31.73	0	0.00	31.50	3	4,828	0.06%
2024/03/06	4	32.13	10	32.00	32.00	-6	4,921	-0.12%
2024/03/05	7	32.39	1	32.20	32.45	6	5,081	0.12%
2024/03/04	22	32.63	6	33.10	32.65	16	5,571	0.29%
2024/03/01	14	32.70	0	0.00	32.60	14	5,889	0.24%
2024/02/29	0	33.00	1	33.00	33.10	-1	6,068	-0.02%
2024/02/27	5	32.55	0	0.00	32.95	5	6,287	0.08%
2024/02/26	11	33.18	0	0.00	33.50	11	6,529	0.17%
2024/02/23	6	33.36	10	33.65	33.15	-4	6,921	-0.06%
2024/02/22	2	33.45	0	0.00	33.40	2	7,308	0.03%
2024/02/21	3	33.57	1	33.65	33.30	2	7,988	0.03%
2024/02/20	9	33.06	5	33.27	33.40	4	8,652	0.05%
2024/02/19	7	32.49	12	32.98	32.75	-5	8,679	-0.06%
2024/02/16	0	0.00	9	32.87	32.80	-9	8,759	-0.10%
2024/02/05	7	31.31	8	31.60	30.95	-1	8,754	-0.01%
2024/02/02	3	31.85	1	31.65	31.70	2	8,750	0.02%
2024/02/01	1	32.25	1	32.20	32.30	0	8,788	0.00%
2024/01/31	6	32.45	8	32.98	32.30	-2	8,902	-0.02%
2024/01/30	1	32.10	0	0.00	32.20	1	9,526	0.01%
2024/01/26	3	32.07	0	0.00	32.05	3	9,797	0.03%
2024/01/25	3	32.93	0	0.00	32.60	3	9,790	0.03%
2024/01/24	7	33.58	1	33.90	33.30	6	9,809	0.06%
2024/01/23	7	33.94	3	34.37	33.80	4	9,892	0.04%
2024/01/22	5	33.72	6	33.98	34.30	-1	9,875	-0.01%
2024/01/19	1	33.15	8	32.94	33.10	-7	9,889	-0.07%
2024/01/18	2	32.40	2	32.95	32.40	0	10,046	0.00%
2024/01/17	5	33.36	124	33.45	33.20	-119	10,531	-1.13%	大賣/鉅額交易
2024/01/16	19	33.24	3	33.30	33.45	16	10,607	0.15%
2024/01/15	118	32.53	114	32.06	32.70	4	10,773	0.04%	大買/大賣/
2024/01/12	4	31.70	21	31.82	31.50	-17	10,860	-0.16%
2024/01/10	119	32.22	0	0.00	32.15	119	11,077	1.07%	大買/鉅額交易
2024/01/09	1	32.50	1	32.30	32.25	0	11,207	0.00%
2024/01/03	0	33.65	0	0.00	33.25	0	11,316	0.00%
2024/01/02	0	0.00	5	34.00	33.75	-5	11,308	-0.04%
2023/12/29	5	34.28	3	34.20	34.35	2	11,330	0.02%
2023/12/28	10	34.20	0	0.00	34.00	10	11,328	0.09%
2023/12/27	10	34.10	0	0.00	34.10	10	11,364	0.09%
2023/12/26	0	0.00	3	34.05	34.10	-3	11,341	-0.03%
2023/12/21	0	33.45	0	0.00	33.20	0	11,318	0.00%
2023/12/19	1	33.85	50	33.36	33.70	-49	11,337	-0.43%
2023/12/18	3	34.22	2	34.35	34.05	1	11,374	0.01%
2023/12/15	12	35.29	0	0.00	34.85	12	11,431	0.10%
2023/12/14	1	36.30	5	36.68	36.65	-4	11,365	-0.04%
2023/12/13	0	36.30	0	0.00	36.30	0	11,296	0.00%
2023/12/12	1	35.90	1	36.25	36.10	0	11,364	0.00%
2023/12/11	4	36.66	9	36.84	36.55	-5	11,377	-0.04%
2023/12/08	51	36.54	13	36.53	36.40	38	11,300	0.34%
2023/12/07	14	35.76	13	36.30	35.55	1	11,179	0.01%
2023/12/06	0	0.00	1	36.05	36.10	-1	11,165	-0.01%
2023/12/05	0	0.00	67	34.61	34.80	-67	11,140	-0.60%
2023/12/04	0	0.00	12	35.43	35.05	-12	11,398	-0.11%
2023/12/01	16	35.82	1	35.80	35.75	15	12,165	0.12%
2023/11/30	12	36.23	20	36.25	36.15	-8	12,722	-0.06%
2023/11/29	19	36.99	1	36.70	36.40	18	12,666	0.14%
2023/11/28	2	35.98	6	36.48	36.50	-4	12,273	-0.03%
2023/11/27	12	36.06	17	35.97	35.65	-5	12,262	-0.04%
2023/11/24	20	36.00	1	36.20	35.55	19	12,347	0.15%
2023/11/22	5	36.19	8	36.09	36.05	-3	12,036	-0.02%
2023/11/21	14	34.97	13	35.17	35.40	1	11,773	0.01%
2023/11/20	8	35.15	22	35.63	35.65	-14	11,498	-0.12%
2023/11/17	57	34.46	19	34.28	34.50	38	10,918	0.35%
2023/11/16	1	32.65	86	32.46	32.60	-85	10,420	-0.82%
2023/11/15	61	32.22	0	0.00	31.60	61	10,384	0.59%
2023/11/13	2	31.50	2	31.35	31.40	0	10,882	0.00%
2023/11/08	4	32.84	1	32.30	32.15	3	11,004	0.03%
2023/11/07	8	33.02	74	32.34	33.05	-66	10,987	-0.60%
2023/11/06	11	32.35	19	32.69	32.55	-8	10,393	-0.08%
2023/11/02	70	30.12	0	0.00	30.05	70	10,209	0.69%
2023/11/01	7	29.69	3	29.70	29.65	4	10,325	0.04%
2023/10/31	32	30.19	35	31.50	30.10	-3	10,358	-0.03%
2023/10/30	2	31.85	2	31.90	31.65	0	10,363	0.00%
2023/10/27	38	31.65	39	32.00	31.60	-1	10,633	-0.01%
2023/10/26	18	32.42	6	32.08	32.10	12	10,757	0.11%
2023/10/25	10	32.93	4	33.13	32.50	6	10,642	0.06%
2023/10/24	13	31.39	8	31.65	31.45	5	10,226	0.05%
2023/10/23	11	32.05	9	32.15	31.80	2	10,124	0.02%
2023/10/20	8	32.00	9	31.38	32.05	-1	9,862	-0.01%
2023/10/19	7	31.70	8	31.42	31.70	-1	9,752	-0.01%
2023/10/18	14	31.68	19	31.60	31.45	-5	9,680	-0.05%
2023/10/17	1	31.15	2	31.60	31.15	-1	9,459	-0.01%
2023/10/12	0	0.00	1	30.65	30.60	-1	9,693	-0.01%
2023/10/11	0	0.00	1	29.85	29.75	-1	9,725	-0.01%
2023/10/06	0	0.00	1	30.30	30.20	-1	9,759	-0.01%
2023/10/05	0	0.00	2	30.05	29.95	-2	9,883	-0.02%
2023/10/04	0	0.00	2	29.50	29.55	-2	9,867	-0.02%
2023/10/02	2	29.50	3	29.50	29.55	-1	9,919	-0.01%
2023/09/28	2	29.33	1	29.05	29.05	1	9,969	0.01%
2023/09/26	0	0.00	1	29.30	29.20	-1	10,014	-0.01%
2023/09/25	1	29.70	0	0.00	29.65	1	10,053	0.01%
2023/09/22	1	29.60	0	0.00	29.85	1	10,036	0.01%
2023/09/21	2	29.80	7	29.92	29.55	-5	10,024	-0.05%
2023/09/20	8	30.76	8	30.58	30.35	0	9,971	0.00%
2023/09/19	9	31.76	6	31.35	31.30	3	9,890	0.03%
2023/09/18	0	0.00	5	32.48	32.40	-5	9,808	-0.05%
2023/09/15	1	32.00	0	0.00	32.25	1	9,807	0.01%
2023/09/14	0	0.00	1	32.05	32.35	-1	9,797	-0.01%
2023/09/12	4	32.09	20	32.25	31.80	-16	10,153	-0.16%
2023/09/11	1	31.55	4	31.50	32.05	-3	10,958	-0.03%
2023/09/08	3	32.03	2	32.20	32.10	1	10,958	0.01%
2023/09/07	26	33.35	22	32.85	32.50	4	10,923	0.04%
2023/09/06	18	33.78	17	33.97	33.05	1	10,635	0.01%
2023/09/05	12	33.68	66.1	34.27	35.10	-54.1	9,827	-0.55%
2023/09/04	6	31.72	1	31.75	31.95	5	9,305	0.05%
2023/09/01	3	31.67	10	31.25	31.25	-7	9,424	-0.07%
2023/08/31	45	32.30	13	31.75	32.25	32	9,306	0.34%
2023/08/30	24	32.01	7	31.83	31.95	17	8,982	0.19%
2023/08/29	2	30.50	1	31.15	30.65	1	8,706	0.01%
2023/08/28	3	31.78	4	31.74	31.05	-1	8,644	-0.01%
2023/08/25	14	31.53	14	31.53	31.55	0	8,508	0.00%
2023/08/24	8	31.41	38	31.04	31.10	-30	8,399	-0.36%
2023/08/23	2	30.85	1	31.20	31.20	1	8,243	0.01%
2023/08/22	13	30.58	7	30.41	30.35	6	8,073	0.07%
2023/08/21	2	30.83	23	30.99	31.05	-21	7,785	-0.27%
2023/08/18	40	31.18	8	30.59	30.25	32	7,662	0.42%
2023/08/17	38	30.98	31	30.86	31.10	7	7,479	0.09%
2023/08/16	3	29.88	6	28.83	29.90	-3	7,025	-0.04%
2023/08/15	1	28.95	6	28.71	28.85	-5	6,925	-0.07%
2023/08/14	0	0.00	1	28.75	28.80	-1	6,873	-0.01%
2023/08/11	4	29.71	1	30.15	30.15	3	6,759	0.04%
2023/08/09	0	0.00	6	30.10	30.05	-6	6,581	-0.09%
2023/08/08	7	29.82	1	29.85	29.85	6	6,524	0.09%
2023/08/07	1	30.25	2	30.65	30.70	-1	6,442	-0.02%
2023/08/04	5	30.35	2	30.30	30.25	3	6,298	0.05%
2023/08/02	11	28.99	0	0.00	29.00	11	6,204	0.18%
2023/08/01	17	30.36	3.1	30.61	30.05	13.9	6,084	0.23%
2023/07/31	1	30.35	16	30.39	30.75	-15	5,752	-0.26%
2023/07/28	3	29.40	5	29.62	29.50	-2	5,499	-0.04%
2023/07/27	9	30.25	9	30.29	30.40	0	5,410	0.00%
2023/07/26	5	30.00	7	29.81	29.75	-2	5,267	-0.04%
2023/07/25	8	29.87	7	29.64	29.95	1	5,141	0.02%
2023/07/24	2	28.18	0	0.00	28.00	2	4,986	0.04%
2023/07/21	2	28.85	5	28.60	28.60	-3	4,958	-0.06%
2023/07/20	5	28.68	3	28.73	28.80	2	4,955	0.04%
2023/07/19	1	28.95	0	0.00	28.30	1	4,929	0.02%
2023/07/18	7	29.61	17	29.14	28.85	-10	4,886	-0.20%
2023/07/17	8.2	30.81	9	30.73	30.65	-0.8	4,704	-0.02%
2023/07/14	0	0.00	1	29.55	29.65	-1	4,481	-0.02%
2023/07/13	2	29.33	5	29.34	29.00	-3	4,462	-0.07%
2023/07/12	2	29.63	2	29.45	29.20	0	4,399	0.00%
2023/07/11	1	28.25	1	28.55	28.80	0	4,250	0.00%
2023/07/07	0	0.00	1	28.75	28.75	-1	4,200	-0.02%
2023/07/06	5	29.20	0	0.00	30.05	5	4,127	0.12%
2023/07/05	1	29.65	0	0.00	29.30	1	4,048	0.02%
2023/07/04	11	29.93	0	0.00	29.90	11	4,014	0.27%
2023/07/03	5	29.35	109	29.49	29.50	-104	3,942	-2.64%	大賣/鉅額交易
2023/06/30	10	28.80	0	0.00	28.75	10	3,877	0.26%
2023/06/29	0.1	28.40	2	29.15	28.75	-1.9	3,916	-0.05%
2023/06/28	4	28.79	1	28.45	28.25	3	3,892	0.08%
2023/06/27	1.2	28.33	10	28.40	28.45	-8.8	3,869	-0.23%
2023/06/26	0.2	29.60	0	0.00	29.40	0.2	3,808	0.01%
2023/06/21	1	30.15	0	0.00	29.90	1	3,773	0.03%
2023/06/20	4.5	30.29	1	30.10	30.35	3.5	3,716	0.09%
2023/06/19	0	0.00	5	30.25	30.75	-5	3,633	-0.14%
2023/06/16	111	31.28	11	30.04	29.95	100	3,467	2.88%	大買/
2023/06/15	13.5	30.96	42	30.89	31.40	-28.5	3,062	-0.93%
2023/06/14	23	28.20	10	29.55	29.55	13	2,171	0.60%
2023/06/13	1	26.65	5	26.79	26.90	-4	2,045	-0.20%
2023/06/09	14	26.83	1	26.80	26.70	13	1,936	0.67%
2023/06/08	0	0.00	10	26.97	26.85	-10	1,884	-0.53%
2023/06/07	12	26.59	75	26.51	26.60	-63	1,738	-3.62%
2023/06/05	5	25.60	0	0.00	25.30	5	1,536	0.33%
2023/05/31	3	25.15	10	25.30	25.25	-7	1,539	-0.45%
2023/05/30	11	25.32	16	25.29	25.35	-5	1,523	-0.33%
2023/05/29	0	0.00	1	24.90	24.90	-1	1,470	-0.07%
2023/05/24	0.1	24.35	0	0.00	24.40	0.1	1,572	0.00%
2023/05/22	0	0.00	0	24.05	24.20	0	1,681	0.00%
2023/05/18	2	23.50	0	0.00	23.50	2	1,717	0.12%
2023/05/16	0.1	23.30	0	0.00	23.20	0.1	1,757	0.01%
2023/05/15	1	23.10	0	0.00	23.10	1	1,776	0.06%
2023/05/12	0	23.30	0	0.00	23.40	0	1,858	0.00%
2023/05/08	0.1	24.05	0	0.00	23.60	0.1	2,312	0.00%
2023/05/05	0	0.00	1	23.85	23.90	-1	2,364	-0.04%
2023/05/02	0	24.15	1	24.00	23.95	-1	2,433	-0.04%
2023/04/28	0	23.90	0	0.00	23.70	0	2,448	0.00%
2023/04/26	3	23.33	0	0.00	23.40	3	2,448	0.12%
2023/04/25	3	23.73	0	0.00	23.50	3	2,443	0.12%
2023/04/21	2	24.62	0	0.00	24.30	2	2,410	0.08%
2023/04/20	2	25.00	1	24.90	24.85	1	2,401	0.04%
2023/04/19	2	25.45	2	25.55	25.30	0	2,431	0.00%
2023/04/18	6	25.87	4	26.39	25.60	2	2,415	0.08%
2023/04/17	0	0.00	1	25.40	25.40	-1	2,323	-0.04%
2023/04/13	7	25.11	0	0.00	25.05	7	2,302	0.30%
2023/04/12	0	25.50	0	0.00	25.55	0	2,280	0.00%
2023/04/11	0	25.20	0	0.00	25.20	0	2,262	0.00%
2023/04/10	0	24.90	0	0.00	24.75	0	2,251	0.00%
2023/04/06	0	24.80	0	0.00	24.70	0	2,250	0.00%
2023/03/29	0	0.00	0	24.30	24.20	0	2,172	0.00%
2023/03/28	0	0.00	0.2	24.55	24.50	-0.2	2,168	-0.01%
2023/03/27	0	24.95	0	0.00	24.85	0	2,152	0.00%
2023/03/24	2	25.20	1	24.95	25.05	1	2,162	0.05%
2023/03/21	0	25.45	0	0.00	25.25	0	2,122	0.00%
2023/03/20	0.1	25.25	0	0.00	25.25	0.1	2,113	0.00%
2023/03/17	2.1	25.08	0	0.00	24.95	2.1	2,120	0.10%
2023/03/16	2	25.32	0.4	25.33	25.05	1.6	2,132	0.07%
2023/03/14	2.2	25.17	0	0.00	25.20	2.2	2,165	0.10%
2023/03/10	2	25.80	1	25.50	25.45	1	2,259	0.04%
2023/03/08	0	26.50	1	26.35	26.50	-1	2,247	-0.04%
2023/03/07	0	0.00	2	26.25	26.20	-2	2,214	-0.09%
2023/03/03	0	0.00	0.2	26.12	26.05	-0.2	2,209	-0.01%
2023/03/02	0.1	25.90	0	0.00	25.80	0.1	2,248	0.00%
2023/02/24	2	26.53	1.4	26.51	26.10	0.7	2,231	0.03%
2023/02/23	1	26.80	8	26.59	26.35	-7	2,185	-0.32%
2023/02/20	2	26.70	3	26.65	26.50	-1	2,140	-0.05%
2023/02/14	0.2	25.75	0	0.00	25.60	0.2	2,108	0.01%
2023/02/10	2	25.88	0	0.00	25.60	2	2,136	0.09%
2023/02/09	5	26.15	1	26.05	26.25	4	2,069	0.19%
2023/02/08	12	25.50	11	26.33	26.55	1	1,913	0.05%
2023/02/06	3	24.92	0	0.00	24.85	3	1,661	0.18%
2023/02/03	0	0.00	3	25.22	24.95	-3	1,652	-0.18%
2023/02/01	1	24.10	2	24.20	24.40	-1	1,570	-0.06%
2023/01/31	0	0.00	1	23.65	23.80	-1	1,562	-0.06%
2023/01/17	2	22.50	0	0.00	22.80	2	1,553	0.13%
2023/01/16	0	0.00	10	22.65	22.60	-10	1,560	-0.64%
2023/01/10	0.1	23.05	0	0.00	23.25	0.1	1,621	0.00%
2023/01/06	0	0.00	5	23.10	23.15	-5	1,654	-0.30%
2023/01/04	0	22.85	0	0.00	22.70	0	1,723	0.00%
2023/01/03	0.1	22.55	0	0.00	22.65	0.1	1,759	0.00%
2022/12/29	0	22.30	0	0.00	22.35	0	1,856	0.00%
2022/12/28	5.1	22.65	0	0.00	22.40	5.1	1,886	0.27%
2022/12/26	0	22.90	0	0.00	22.65	0	1,920	0.00%
2022/12/22	0.1	23.20	0	0.00	23.05	0.1	1,955	0.00%
2022/12/21	1	22.85	0	0.00	22.90	1	2,003	0.05%
2022/12/16	1	24.15	2	24.30	24.15	-1	2,121	-0.05%
2022/12/09	0	0.00	2	24.85	24.60	-2	2,692	-0.07%
2022/12/08	2	24.90	1	24.95	24.95	1	2,700	0.04%
2022/12/07	1	24.20	0	0.00	24.20	1	2,690	0.04%
2022/12/06	2	24.65	0	0.00	24.60	2	2,733	0.07%
2022/12/05	10	25.85	0	0.00	25.50	10	2,702	0.37%
2022/11/25	0	0.00	1	25.05	24.55	-1	2,679	-0.04%
2022/11/18	0	0.00	1	24.65	24.20	-1	2,777	-0.04%
2022/11/16	1	24.95	4	24.89	24.75	-3	2,778	-0.11%
2022/11/14	0.1	24.20	0	0.00	24.20	0.1	2,762	0.00%
2022/11/11	1	24.10	0	0.00	24.10	1	2,778	0.04%
2022/11/10	0	0.00	4	24.65	24.50	-4	2,753	-0.15%
2022/11/09	0	0.00	8	24.35	24.35	-8	2,768	-0.29%
2022/11/08	8	24.18	4	24.45	23.70	4	2,920	0.14%
2022/11/07	0	0.00	3	23.77	23.70	-3	2,923	-0.10%
2022/11/04	0	0.00	5	23.45	23.50	-5	2,976	-0.17%
2022/10/31	1	22.50	0.3	22.44	22.55	0.7	2,980	0.02%
2022/10/26	1	22.15	1	21.90	21.80	0	3,028	0.00%
2022/10/25	0.1	22.13	1	22.00	22.00	-0.9	3,033	-0.03%
2022/10/21	0.1	22.20	0	0.00	21.80	0.1	3,071	0.00%
2022/10/18	0.1	22.60	0	0.00	22.65	0.1	3,160	0.00%
2022/10/14	0	0.00	4	22.25	22.35	-4	3,456	-0.12%
2022/10/13	2	21.31	2	20.35	20.35	0	3,744	0.00%
2022/10/12	0	22.35	0	0.00	22.15	0	3,737	0.00%
2022/10/11	9	22.68	2	22.30	22.30	7	3,761	0.19%
2022/10/07	0	24.00	0	0.00	23.90	0	3,875	0.00%
2022/10/06	3	24.18	4	24.23	24.10	-1	3,973	-0.03%
2022/10/05	2	23.58	0	0.00	23.60	2	4,005	0.05%
2022/10/04	0	0.00	1	23.45	23.60	-1	4,093	-0.02%
2022/09/30	0	22.45	0	0.00	22.50	0	4,135	0.00%
2022/09/29	1	22.45	1	22.45	22.35	0	4,173	0.00%
2022/09/28	2.1	22.10	3	22.00	21.95	-0.9	4,237	-0.02%
2022/09/27	1	23.00	0	0.00	23.25	1	4,219	0.02%
2022/09/26	5	23.15	4	22.69	22.60	1	4,227	0.02%
2022/09/22	2	24.00	1	24.40	24.30	1	4,483	0.02%
2022/09/21	1	25.10	0	0.00	24.75	1	4,502	0.02%
2022/09/20	12	25.40	15	25.73	25.25	-3	4,480	-0.07%
2022/09/19	11	26.22	11	25.89	25.85	0	4,444	0.00%
2022/09/16	18	26.84	8	26.64	26.75	10	4,354	0.23%
2022/09/13	5	25.40	8	25.32	25.25	-3	4,128	-0.07%
2022/09/12	1	25.10	0	0.00	24.90	1	4,159	0.02%
2022/09/07	2	24.33	0	0.00	24.30	2	4,276	0.05%
2022/09/06	33	25.01	1	24.25	24.30	32	4,314	0.74%
2022/09/05	1	25.25	1	25.25	25.25	0	4,328	0.00%
2022/09/01	2	26.18	1	26.25	26.20	1	4,490	0.02%
2022/08/31	0	0.00	3	26.17	26.35	-3	4,522	-0.07%
2022/08/30	0	0.00	1	26.25	26.20	-1	4,566	-0.02%
2022/08/29	2	26.08	1	26.10	26.05	1	4,584	0.02%
2022/08/26	1	27.05	3	26.95	26.90	-2	4,604	-0.04%
2022/08/25	11	26.91	6.6	27.00	26.95	4.4	4,627	0.10%
2022/08/24	40	26.05	0	0.00	26.15	40	4,615	0.87%
2022/08/23	3	26.03	1	26.00	26.10	2	4,726	0.04%
2022/08/22	0	0.00	1	26.30	26.30	-1	4,794	-0.02%
2022/08/18	1.5	26.25	0	0.00	26.55	1.5	4,807	0.03%
2022/08/16	2	26.68	3	26.40	26.35	-1	4,838	-0.02%
2022/08/15	9	26.48	5	26.86	26.60	4	4,858	0.08%
2022/08/12	0	0.00	1	28.10	28.10	-1	4,734	-0.02%
2022/08/11	1	27.35	0	0.00	27.30	1	4,772	0.02%
2022/08/10	0	28.25	3	27.90	27.80	-3	4,783	-0.06%
2022/08/08	3	28.60	0	0.00	28.25	3	4,961	0.06%
2022/08/05	0	0.00	0.1	28.50	28.45	-0.1	5,096	0.00%
2022/08/02	0	0.00	1	28.30	28.30	-1	5,227	-0.02%
2022/08/01	1	28.90	0	0.00	28.85	1	5,249	0.02%
2022/07/28	3	29.12	0	0.00	28.85	3	5,430	0.06%
2022/07/27	5	29.09	5	29.25	29.30	0	5,404	0.00%
2022/07/26	0.1	29.05	4	28.80	28.75	-3.9	5,373	-0.07%
2022/07/25	3	29.40	1	29.30	29.45	2	5,371	0.04%
2022/07/22	9	29.93	8	30.12	29.90	1	5,370	0.02%
2022/07/21	6	29.68	7	29.78	30.10	-1	5,286	-0.02%
2022/07/20	3	30.23	11	29.95	29.10	-8	5,115	-0.16%
2022/07/19	0	0.00	2	28.00	27.95	-2	4,844	-0.04%
2022/07/18	3	27.50	3	27.37	27.50	0	4,858	0.00%
2022/07/15	13	27.20	6	26.89	26.95	7	5,025	0.14%
2022/07/14	1	25.35	0.2	26.30	25.85	0.8	4,955	0.02%
2022/07/13	0	0.00	3	27.87	27.70	-3	4,869	-0.06%
2022/07/12	8	27.18	1	27.05	26.50	7	4,808	0.15%
2022/07/11	1	28.60	3	28.70	28.50	-2	4,780	-0.04%
2022/07/08	6	28.78	3	28.98	29.00	3	4,816	0.06%
2022/07/07	1.1	27.52	3	28.03	28.10	-1.9	4,809	-0.04%
2022/07/06	3	28.68	1	29.15	27.70	2	4,808	0.04%
2022/07/05	0	0.00	1	29.00	29.20	-1	4,774	-0.02%
2022/07/04	1	28.35	1	28.45	28.45	0	4,773	0.00%
2022/07/01	4	29.40	1	29.95	28.55	3	4,815	0.06%
2022/06/30	2	30.85	34	30.92	30.85	-32	4,766	-0.67%
2022/06/29	0	0.00	1	30.65	30.45	-1	4,671	-0.02%
2022/06/27	0	0.00	1	30.40	30.85	-1	5,167	-0.02%
2022/06/24	32	30.14	2	30.18	29.60	30	5,170	0.58%
2022/06/23	2	29.75	3	29.83	29.35	-1	5,156	-0.02%
2022/06/22	3	29.88	0	0.00	29.75	3	5,153	0.06%
2022/06/21	1	30.20	2	30.83	31.10	-1	5,227	-0.02%
2022/06/20	5.3	30.38	29	30.58	29.65	-23.7	5,299	-0.45%
2022/06/17	2	31.60	0	0.00	31.60	2	5,223	0.04%
2022/06/15	11	33.40	0	0.00	33.25	11	5,162	0.21%
2022/06/14	2	33.15	1	33.30	33.35	1	5,151	0.02%
2022/06/13	3	33.65	3	33.35	33.40	0	5,148	0.00%
2022/06/10	15	35.55	24	35.53	35.40	-9	5,061	-0.18%
2022/06/09	2	36.40	3	36.55	36.40	-1	4,991	-0.02%
2022/06/08	5	36.65	7	36.76	36.75	-2	4,992	-0.04%
2022/06/07	1	36.30	0	0.00	36.35	1	4,973	0.02%
2022/06/06	1	36.25	1	36.35	36.25	0	4,982	0.00%
2022/06/02	21	36.75	5	36.65	36.80	16	5,005	0.32%
2022/06/01	2	36.78	11	36.87	36.65	-9	4,991	-0.18%
2022/05/31	15	36.95	0	0.00	37.00	15	4,946	0.30%
2022/05/30	0	0.00	2	36.40	36.45	-2	4,853	-0.04%
2022/05/25	2	36.00	1	35.15	35.95	1	4,831	0.02%
2022/05/23	1	36.15	0	0.00	35.90	1	4,833	0.02%
2022/05/19	0	0.00	1	36.10	36.20	-1	4,810	-0.02%
2022/05/18	0	0.00	2	35.85	35.75	-2	4,755	-0.04%
2022/05/16	1	35.50	1	35.65	35.20	0	4,763	0.00%
2022/05/13	1	35.15	5	34.93	35.10	-4	4,721	-0.08%
2022/05/12	1	33.70	7	33.85	33.60	-6	4,620	-0.13%
2022/05/10	4	32.60	2	33.15	34.15	2	4,553	0.04%
2022/05/09	3	33.98	4	33.55	33.50	-1	4,581	-0.02%
2022/05/05	14	35.85	15	35.48	35.30	-1	4,605	-0.02%
2022/05/04	0	0.00	3	33.90	34.10	-3	4,478	-0.07%
2022/05/03	3	33.25	2	33.35	33.65	1	4,509	0.02%
2022/04/29	1	33.20	0	0.00	33.15	1	4,559	0.02%
2022/04/28	2	33.00	1	33.45	33.05	1	4,585	0.02%
2022/04/27	1	33.00	0	0.00	33.00	1	4,581	0.02%
2022/04/26	1	33.90	0	0.00	33.85	1	4,542	0.02%
2022/04/25	3	34.27	1	34.05	34.00	2	4,552	0.04%
2022/04/21	2	36.65	6	36.64	36.70	-4	4,585	-0.09%
2022/04/20	1	34.65	1	35.20	35.90	0	4,424	0.00%
2022/04/19	0	0.00	2	35.00	34.65	-2	4,419	-0.05%
2022/04/18	0	0.00	3	34.03	33.95	-3	4,543	-0.07%
2022/04/13	0	0.00	3	34.45	34.95	-3	4,706	-0.06%
2022/04/12	6	33.68	0	0.00	33.50	6	5,002	0.12%
2022/04/11	1	34.00	22	34.23	34.00	-21	5,567	-0.38%
2022/04/08	0	0.00	1	35.20	35.40	-1	5,551	-0.02%
2022/04/07	2	34.95	0	0.00	34.90	2	5,572	0.04%
2022/04/06	0	0.00	4	37.19	36.80	-4	5,606	-0.07%
2022/04/01	1	36.95	10	37.15	37.30	-9	5,591	-0.16%
2022/03/31	4	37.19	7	37.46	36.85	-3	5,538	-0.05%
2022/03/30	10	37.20	9	37.41	36.50	1	5,398	0.02%
2022/03/29	0	0.00	11	35.15	34.95	-11	5,066	-0.22%
2022/03/28	0	0.00	1	34.05	34.35	-1	5,102	-0.02%
2022/03/25	1	35.10	38	34.87	34.55	-37	5,198	-0.71%
2022/03/24	17	35.48	1	35.70	35.40	16	5,192	0.31%
2022/03/23	21	35.18	47	35.10	35.85	-26	5,141	-0.51%
2022/03/22	20	34.53	10	34.50	34.45	10	5,173	0.19%
2022/03/21	0	0.00	1	34.40	34.35	-1	5,248	-0.02%
2022/03/18	10	34.25	0	0.00	34.50	10	5,348	0.19%
2022/03/17	0	0.00	4	33.46	33.65	-4	5,419	-0.07%
2022/03/16	0	0.00	2	32.10	32.00	-2	5,540	-0.04%
2022/03/15	3	32.43	0	0.00	32.25	3	5,678	0.05%
2022/03/14	3	33.52	0	0.00	33.45	3	5,776	0.05%
2022/03/11	18	33.25	1	33.95	33.65	17	5,927	0.29%
2022/03/10	0	0.00	10	33.35	33.55	-10	6,021	-0.17%
2022/03/09	0	32.70	0	0.00	32.60	0	6,205	0.00%
2022/03/08	41	32.09	0	0.00	31.90	41	6,357	0.64%
2022/03/07	6	33.63	1	33.20	33.20	5	6,523	0.08%
2022/03/03	0	0.00	2	35.55	35.45	-2	6,889	-0.03%
2022/03/02	1	35.65	1	34.40	35.65	0	7,050	0.00%
2022/03/01	1	34.50	4	34.45	34.70	-3	7,240	-0.04%
2022/02/25	1	33.90	0	0.00	33.80	1	7,377	0.01%
2022/02/24	5	33.82	1	34.00	33.50	4	7,578	0.05%
2022/02/22	5	34.68	1	34.55	34.45	4	7,912	0.05%
2022/02/21	1	35.40	1	35.55	35.40	0	8,381	0.00%
2022/02/18	3.5	35.73	0	0.00	35.80	3.5	9,702	0.04%
2022/02/17	1	36.25	0	0.00	35.95	1	10,065	0.01%
2022/02/16	2	36.40	1	36.45	36.30	1	10,956	0.01%
2022/02/15	0	0.00	8	36.16	36.25	-8	11,511	-0.07%
2022/02/14	1.4	35.09	54	35.15	34.90	-52.6	11,760	-0.45%
2022/02/11	1	36.10	1	36.25	36.10	0	11,941	0.00%
2022/02/10	2.3	36.43	70	36.26	36.40	-67.7	12,319	-0.55%
2022/02/09	3	36.18	5	36.49	36.70	-2	12,438	-0.02%
2022/02/08	1.5	35.68	3	35.87	35.80	-1.5	12,686	-0.01%
2022/01/26	1	34.00	0	0.00	33.75	1	13,683	0.01%
2022/01/25	9	34.01	2	33.70	33.70	7	15,412	0.05%
2022/01/24	3	33.97	11	34.72	34.95	-8	15,995	-0.05%
2022/01/21	6.5	35.25	11	34.90	35.00	-4.5	16,155	-0.03%
2022/01/19	1	36.25	1	36.55	36.10	0	16,426	0.00%
2022/01/18	2	36.75	1	36.50	36.50	1	16,785	0.01%
2022/01/17	0	0.00	5	36.90	36.90	-5	17,040	-0.03%
2022/01/14	6	34.94	18	34.95	35.50	-12	17,516	-0.07%
2022/01/13	10	36.28	1	36.05	36.05	9	17,827	0.05%
2022/01/12	1	36.30	0	0.00	36.30	1	17,937	0.01%
2022/01/11	7	36.91	6	36.77	36.35	1	18,098	0.01%
2022/01/10	7	37.19	0	0.00	37.05	7	18,078	0.04%
2022/01/07	25	37.51	22	37.57	37.45	3	18,091	0.02%
2022/01/06	4	38.63	14	38.73	39.10	-10	17,986	-0.06%
2022/01/05	6	39.68	8	39.39	39.20	-2	17,999	-0.01%
2022/01/04	34	40.81	51.3	40.62	41.30	-17.3	17,754	-0.10%
2022/01/03	1	38.65	0	0.00	38.60	1	17,259	0.01%
2021/12/29	11	39.30	17	39.14	39.00	-6	17,393	-0.03%
2021/12/28	0	38.70	0	0.00	39.00	0	17,464	0.00%
2021/12/27	10	38.85	1	38.80	38.85	9	17,587	0.05%
2021/12/24	1	38.45	1	38.90	38.45	0	17,767	0.00%
2021/12/23	5	39.00	0	0.00	38.75	5	17,803	0.03%
2021/12/22	5	38.85	26	38.83	38.80	-21	17,907	-0.12%
2021/12/21	17	38.93	16	38.74	38.80	1	18,165	0.01%
2021/12/20	6	38.21	0	0.00	38.30	6	18,233	0.03%
2021/12/17	10	38.59	1	38.35	38.35	9	18,282	0.05%
2021/12/16	53	39.28	3	39.32	39.25	50	18,301	0.27%
2021/12/15	5	38.73	3	38.38	38.90	2	18,308	0.01%
2021/12/14	3	38.32	1	38.65	38.05	2	18,310	0.01%
2021/12/13	8	38.53	2	38.68	38.55	6	18,304	0.03%
2021/12/10	11	39.29	1	39.30	39.20	10	18,346	0.05%
2021/12/09	7	41.08	6	40.86	40.40	1	18,419	0.01%
2021/12/08	1	40.95	2	40.80	40.60	-1	18,360	-0.01%
2021/12/07	1	40.65	1	41.60	40.65	0	18,450	0.00%
2021/12/06	2	40.93	1	40.75	40.80	1	18,441	0.01%
2021/12/03	3	41.37	2.2	41.26	41.25	0.8	18,607	0.00%
2021/12/02	2	40.48	1	40.35	40.30	1	18,681	0.01%
2021/12/01	10	41.20	11	41.32	41.40	-1	18,887	-0.01%
2021/11/30	5	39.20	31	40.23	41.60	-26	19,204	-0.14%
2021/11/29	14	37.70	17	38.72	38.90	-3	20,669	-0.01%
2021/11/26	24	38.81	5	38.58	38.55	19	21,153	0.09%
2021/11/25	66	40.51	9	40.79	40.15	57	21,179	0.27%
2021/11/24	1	39.05	6	39.75	39.60	-5	21,052	-0.02%
2021/11/23	10	40.60	1	39.85	39.90	9	21,047	0.04%
2021/11/22	2	41.30	6	41.00	41.15	-4	21,010	-0.02%
2021/11/19	15	41.48	4	42.08	40.80	11	21,284	0.05%
2021/11/18	18	42.04	49	41.82	41.40	-31	21,203	-0.15%
2021/11/17	99	43.46	22	43.31	42.35	77	20,858	0.37%
2021/11/16	17	41.26	17	41.45	41.25	0	19,717	0.00%
2021/11/15	36	42.03	37	41.70	41.05	-1	19,620	-0.01%
2021/11/12	32	40.88	13	40.60	41.00	19	18,949	0.10%
2021/11/11	5	39.80	18	39.98	39.15	-13	18,495	-0.07%
2021/11/10	13	39.28	2	39.55	39.60	11	18,399	0.06%
2021/11/09	4	39.83	4	39.83	39.65	0	18,452	0.00%
2021/11/08	1	38.70	1	38.70	38.55	0	18,199	0.00%
2021/11/05	17.8	38.59	18	38.24	39.10	-0.2	18,422	0.00%
2021/11/04	34	39.69	16.5	39.49	38.90	17.5	18,472	0.09%
2021/11/03	66.4	39.76	33	39.51	39.85	33.4	18,472	0.18%
2021/11/02	37.4	42.31	46	42.97	40.80	-8.6	18,042	-0.05%
2021/11/01	21	39.32	25.1	39.09	39.85	-4.1	16,524	-0.02%
2021/10/29	16	37.08	4	37.40	37.00	12	16,330	0.07%
2021/10/28	4.1	37.35	2	36.85	36.75	2.1	16,435	0.01%
2021/10/27	2	36.90	2	37.30	36.60	0	16,897	0.00%
2021/10/26	6	37.52	23	37.91	37.05	-17	17,415	-0.10%
2021/10/25	6	37.33	6	37.57	37.15	0	17,709	0.00%
2021/10/22	29	36.84	27.2	36.95	37.60	1.8	18,459	0.01%
2021/10/21	6	36.72	5.2	36.24	35.60	0.8	19,126	0.00%
2021/10/20	0	0.00	6	36.00	36.05	-6	19,840	-0.03%
2021/10/19	0	0.00	3	34.75	35.25	-3	21,324	-0.01%
2021/10/18	8	33.69	4	34.43	33.75	4	24,167	0.02%
2021/10/15	4	33.70	1	33.60	34.00	3	25,658	0.01%
2021/10/14	1	32.00	2	32.35	32.60	-1	26,229	0.00%
2021/10/13	3.2	32.91	3	32.72	32.00	0.2	26,992	0.00%
2021/10/12	22	33.65	21	34.38	33.15	1	27,638	0.00%
2021/10/08	4	34.59	6	34.95	34.55	-2	28,093	-0.01%
2021/10/07	1	34.80	2	34.70	34.70	-1	28,820	0.00%
2021/10/06	1	33.30	0	0.00	33.10	1	31,899	0.00%
2021/10/05	1	33.20	6	33.25	33.25	-5	33,099	-0.02%
2021/10/04	5	32.44	4	32.33	32.00	1	33,868	0.00%
2021/10/01	10	34.29	12	34.74	33.60	-2	34,108	-0.01%
2021/09/29	22	36.21	1	36.15	36.05	21	34,450	0.06%
2021/09/28	27	37.62	25	37.25	37.60	2	34,776	0.01%
2021/09/27	11	36.56	10	36.80	37.05	1	34,636	0.00%
2021/09/24	0.3	36.20	0	0.00	36.00	0.3	34,690	0.00%
2021/09/23	4	36.30	10	36.35	36.00	-6	34,911	-0.02%
2021/09/22	2	36.45	0	0.00	36.10	2	35,592	0.01%
2021/09/17	3	37.35	0	0.00	37.80	3	36,401	0.01%
2021/09/15	3	37.32	0	0.00	37.25	3	36,646	0.01%
2021/09/14	0	0.00	7	37.71	38.50	-7	36,735	-0.02%
2021/09/13	2	38.03	0	0.00	37.85	2	36,718	0.01%
2021/09/10	7	38.11	0	0.00	38.65	7	36,799	0.02%
2021/09/09	2	37.85	1	38.05	38.30	1	36,814	0.00%
2021/09/08	13	37.68	7	38.06	37.40	6	36,885	0.02%
2021/09/07	2	38.63	2	38.25	38.65	0	36,887	0.00%
2021/09/06	32	40.26	71	40.48	39.10	-39	36,978	-0.11%
2021/09/03	51	41.69	53	41.39	41.70	-2	37,159	-0.01%
2021/09/02	76	43.19	40	42.58	40.60	36	37,520	0.10%
2021/09/01	45	40.34	36	40.94	42.05	9	36,735	0.02%
2021/08/31	16	38.46	12	38.62	39.30	4	36,422	0.01%
2021/08/30	4	37.90	0.3	38.30	37.75	3.7	36,581	0.01%
2021/08/27	3	38.12	1	37.85	37.85	2	36,773	0.01%
2021/08/26	7	38.30	16	38.45	38.35	-9	36,824	-0.02%
2021/08/25	16	38.91	22	38.68	38.30	-6	36,876	-0.02%
2021/08/24	11	37.69	14	38.27	37.50	-3	36,777	-0.01%
2021/08/23	17	38.32	4	38.86	38.55	13	36,876	0.04%
2021/08/20	15	37.11	7	36.93	37.05	8	37,038	0.02%
2021/08/19	9	37.02	16	37.53	36.50	-7	37,228	-0.02%
2021/08/18	10	37.55	36	36.19	37.60	-26	37,207	-0.07%
2021/08/17	8	37.04	5	36.50	35.15	3	37,852	0.01%
2021/08/16	32	37.85	31	37.67	37.50	1	37,897	0.00%
2021/08/13	5	37.95	3	38.47	37.40	2	37,806	0.01%
2021/08/12	10	39.35	12	39.39	39.45	-2	37,796	-0.01%
2021/08/11	8	39.16	6	39.33	38.20	2	37,955	0.01%
2021/08/10	11	40.27	42	40.60	40.45	-31	37,974	-0.08%
2021/08/09	16	40.79	2	40.65	40.30	14	37,904	0.04%
2021/08/06	9	43.09	9	43.32	42.15	0	37,815	0.00%
2021/08/05	5	43.66	1.3	43.13	43.05	3.7	38,084	0.01%
2021/08/04	3	44.00	14	43.58	43.30	-11	38,435	-0.03%
2021/08/03	2	43.15	26	43.04	43.40	-24	38,377	-0.06%
2021/08/02	30	44.39	8	43.17	42.85	22	38,306	0.06%
2021/07/30	5	43.63	13	43.27	43.40	-8	38,010	-0.02%
2021/07/29	14	43.53	22	43.66	43.10	-8	37,638	-0.02%
2021/07/28	17.3	41.85	24	41.83	42.45	-6.7	37,375	-0.02%
2021/07/27	45	45.34	38	45.13	43.40	7	37,014	0.02%
2021/07/26	58.4	46.51	60	46.57	46.50	-1.6	37,296	0.00%
2021/07/23	95.4	45.61	60	45.78	44.90	35.4	38,235	0.09%
2021/07/22	96.4	45.08	139	43.81	44.70	-42.7	36,872	-0.12%	大賣/
2021/07/21	17	43.50	21	43.75	43.90	-4	34,037	-0.01%
2021/07/20	14.1	38.36	39	38.78	39.95	-25	32,699	-0.08%
2021/07/19	66	39.62	51	39.35	38.95	15	32,374	0.05%
2021/07/16	43	38.40	30	37.81	38.90	13	32,135	0.04%
2021/07/15	22	36.17	12	36.53	37.40	10	31,890	0.03%
2021/07/14	39	36.49	66	36.49	36.30	-27	32,698	-0.08%
2021/07/13	225	40.08	145	39.72	37.30	80	32,442	0.25%	大買/大賣/
2021/07/12	19	37.76	35	38.21	38.30	-16	29,554	-0.05%
2021/07/09	16	33.92	52	34.33	34.85	-36	28,571	-0.13%
2021/07/08	33	32.94	12	33.46	32.85	21	28,148	0.07%
2021/07/07	4	32.66	7	32.84	32.70	-3	28,156	-0.01%
2021/07/06	4	32.49	3	32.82	32.30	1	28,388	0.00%
2021/07/05	5	33.21	17	32.63	33.00	-12	28,575	-0.04%
2021/07/02	17	31.86	11	31.65	31.80	6	28,580	0.02%
2021/07/01	10	31.59	3	31.70	31.10	7	29,544	0.02%
2021/06/30	6	32.13	19	31.85	31.75	-13	30,540	-0.04%
2021/06/29	20	32.53	18	33.18	31.95	2	31,149	0.01%
2021/06/28	71	34.02	39.1	33.93	33.95	31.9	30,862	0.10%
2021/06/25	4	32.53	9	32.37	32.00	-5	30,669	-0.02%
2021/06/24	2	31.85	2	31.85	31.95	0	30,690	0.00%
2021/06/23	2	31.95	9	31.85	31.95	-7	30,916	-0.02%
2021/06/22	6	31.16	3	32.00	30.90	3	31,361	0.01%
2021/06/21	4	31.19	0	0.00	31.60	4	32,370	0.01%
2021/06/18	4	32.01	7	32.46	31.85	-3	34,039	-0.01%
2021/06/17	0	0.00	4	32.20	32.40	-4	34,686	-0.01%
2021/06/16	20	31.73	3	31.82	31.35	17	34,671	0.05%
2021/06/15	13	32.83	14	32.45	32.40	-1	34,743	0.00%
2021/06/11	85	32.07	81	32.19	32.45	4	34,893	0.01%
2021/06/10	25.1	31.96	29	32.12	31.70	-3.9	34,575	-0.01%
2021/06/09	43	31.85	46	31.86	32.25	-3	34,075	-0.01%
2021/06/08	13	31.04	16	30.92	30.90	-3	33,380	-0.01%
2021/06/07	7	30.26	8	30.46	29.90	-1	33,281	0.00%
2021/06/04	3	30.45	9	30.46	30.45	-6	33,080	-0.02%
2021/06/03	2	30.35	7	30.29	30.10	-5	32,982	-0.02%
2021/06/02	3	29.83	2	29.78	29.55	1	32,945	0.00%
2021/06/01	3	30.18	4	30.48	30.20	-1	32,837	0.00%
2021/05/31	10	29.90	8	29.60	29.85	2	32,706	0.01%
2021/05/28	13	29.87	20	29.77	29.50	-7	32,637	-0.02%
2021/05/27	21	29.28	30	29.33	29.35	-9	32,590	-0.03%
2021/05/26	23	28.74	15	28.75	28.80	8	32,422	0.02%
2021/05/25	82	29.39	81	29.89	29.10	1	32,412	0.00%
2021/05/24	7	27.36	9	27.45	27.90	-2	31,818	-0.01%
2021/05/21	1	26.55	0	0.00	26.50	1	31,924	0.00%
2021/05/20	6	26.68	6	26.71	25.85	0	32,323	0.00%
2021/05/19	2	26.33	2	25.83	26.30	0	32,599	0.00%
2021/05/18	6	25.03	8	24.68	25.70	-2	33,039	-0.01%
2021/05/17	6	24.00	5	24.26	23.40	1	33,063	0.00%
2021/05/14	3	26.82	3	26.72	25.95	0	32,994	0.00%
2021/05/13	57	26.28	69	26.24	26.05	-12	32,962	-0.04%
2021/05/12	19	26.23	22	26.13	25.30	-3	32,685	-0.01%
2021/05/11	23	28.97	14	28.75	27.90	9	32,489	0.03%
2021/05/10	11	30.45	9	30.48	30.50	2	33,017	0.01%
2021/05/07	26	30.91	18	31.18	31.20	8	35,030	0.02%
2021/05/06	13	29.93	6	29.93	29.55	7	35,368	0.02%
2021/05/05	9	30.71	14	31.29	29.80	-5	35,727	-0.01%
2021/05/04	17	30.47	27	30.32	30.45	-10	35,985	-0.03%
2021/05/03	48	33.88	33	33.67	32.20	15	35,869	0.04%
2021/04/29	89	34.04	93	34.03	35.05	-4	35,279	-0.01%
2021/04/28	12	31.96	15	32.19	31.90	-3	34,789	-0.01%
2021/04/27	5	31.66	2	31.60	31.75	3	36,626	0.01%
2021/04/26	10	32.07	8	32.23	32.15	2	37,864	0.01%
2021/04/23	10	31.94	3	31.93	32.15	7	38,967	0.02%
2021/04/22	14	32.07	30	32.56	30.80	-16	39,286	-0.04%
2021/04/21	15	33.13	10	33.11	33.05	5	39,685	0.01%
2021/04/20	41	33.45	58	33.83	33.75	-17	41,249	-0.04%
2021/04/19	13	31.10	24	31.49	32.25	-11	41,999	-0.03%
2021/04/16	3	30.97	0	0.00	30.95	3	42,586	0.01%
2021/04/15	13	31.04	18	30.61	31.30	-5	42,652	-0.01%
2021/04/14	16	29.90	4	29.75	30.10	12	42,856	0.03%
2021/04/13	10	31.62	50	31.39	30.90	-40	42,534	-0.09%
2021/04/12	27	31.29	21	31.99	30.95	6	42,290	0.01%
2021/04/09	18	33.11	5	32.68	32.40	13	41,776	0.03%
2021/04/08	11	33.10	37	33.09	32.85	-26	41,548	-0.06%
2021/04/07	94	33.85	85	34.13	33.15	9	41,705	0.02%
2021/04/06	21	33.31	33	32.73	34.10	-12	41,049	-0.03%
2021/04/01	79	30.74	85	30.99	31.05	-6	40,359	-0.01%
2021/03/31	16	30.57	58	30.86	30.00	-42	39,621	-0.11%
2021/03/30	112	30.58	45.2	30.56	30.90	66.8	39,344	0.17%	大買/
2021/03/29	79.1	29.82	70	29.58	29.55	9.1	38,674	0.02%
2021/03/26	17	29.47	6	29.58	29.30	11	38,476	0.03%
2021/03/25	31	30.46	44	30.11	29.60	-13	38,239	-0.03%
2021/03/24	51.1	30.68	17	31.06	30.50	34.1	37,772	0.09%
2021/03/23	118	30.50	102.3	30.50	30.90	15.8	36,947	0.04%	大買/大賣/
2021/03/22	47.3	26.96	42	26.92	28.80	5.3	35,152	0.01%
2021/03/19	12	25.54	2	25.88	26.25	10	34,362	0.03%
2021/03/18	9	26.28	24	26.43	26.00	-15	34,244	-0.04%
2021/03/17	37	26.18	27	26.30	26.25	10	34,074	0.03%
2021/03/16	7	25.65	11	25.70	25.75	-4	33,715	-0.01%
2021/03/15	19	25.75	18	25.72	25.40	1	33,655	0.00%
2021/03/12	4	25.25	2	25.23	24.85	2	33,501	0.01%
2021/03/11	15	25.28	13	25.29	25.40	2	34,099	0.01%
2021/03/10	4	24.39	3	24.38	23.95	1	34,468	0.00%
2021/03/09	1	24.30	0	0.00	23.90	1	34,459	0.00%
2021/03/08	7	24.88	2.1	25.04	24.25	4.9	34,373	0.01%
2021/03/05	2	24.55	1	24.60	24.75	1	34,369	0.00%
2021/03/04	12	24.93	6	24.89	24.70	6	34,334	0.02%
2021/03/03	3	25.00	1	25.15	25.30	2	34,611	0.01%
2021/03/02	4	25.88	5	26.07	25.55	-1	34,445	0.00%
2021/02/26	6	25.08	1	25.60	25.75	5	34,261	0.01%
2021/02/25	5	25.89	5	25.64	25.50	0	34,209	0.00%
2021/02/24	7	25.67	4	25.86	25.45	3	34,275	0.01%
2021/02/23	18	26.10	5	26.28	26.05	13	34,263	0.04%
2021/02/22	20	27.02	29	26.99	26.80	-9	34,238	-0.03%
2021/02/19	25	26.49	7	26.61	26.65	18	33,748	0.05%
2021/02/18	16	25.71	20	25.94	26.50	-4	33,377	-0.01%
2021/02/17	14	24.76	3	24.60	24.90	11	32,857	0.03%
2021/02/05	5	24.09	5	23.95	23.80	0	32,472	0.00%
2021/02/04	6	24.16	1	24.50	23.90	5	32,275	0.02%
2021/02/03	2	24.35	13	24.39	24.30	-11	32,059	-0.03%
2021/02/02	17	24.17	24	24.03	24.15	-7	31,898	-0.02%
2021/02/01	54	24.48	50	24.21	23.80	4	31,660	0.01%
2021/01/29	54	26.69	51	26.87	25.10	3	30,816	0.01%
2021/01/28	30	25.74	19	25.69	25.80	11	28,568	0.04%
2021/01/27	20	25.66	9	25.55	25.60	11	27,891	0.04%
2021/01/26	17	25.55	12	25.27	25.00	5	27,254	0.02%
2021/01/25	28	25.12	34	25.27	25.15	-6	26,603	-0.02%
2021/01/22	17	24.93	9	25.28	25.25	8	26,066	0.03%
2021/01/21	95	26.02	90	25.66	25.10	5	25,197	0.02%
2021/01/20	68	25.86	59	25.22	24.65	9	23,693	0.04%
2021/01/19	27	26.12	26	26.63	27.20	1	21,667	0.00%
2021/01/18	34	23.33	64	23.51	24.75	-30	20,346	-0.15%
2021/01/15	15	22.71	18	22.59	22.50	-3	19,028	-0.02%
2021/01/14	33	22.96	37	23.07	23.00	-4	18,428	-0.02%
2021/01/13	79	22.26	64	22.58	23.40	15	17,516	0.09%
2021/01/12	25	21.77	58	22.25	22.45	-33	15,549	-0.21%
2021/01/11	32	19.84	31	19.97	20.45	1	13,671	0.01%
2021/01/08	26	18.68	13	18.89	18.60	13	12,564	0.10%
2021/01/07	28	18.70	87	18.75	18.45	-59	12,293	-0.48%
2021/01/06	11	17.65	0	0.00	17.75	11	11,846	0.09%
2021/01/05	13	18.06	1	18.15	18.05	12	11,715	0.10%
2021/01/04	0	0.00	16	18.58	18.50	-16	11,613	-0.14%
2020/12/31	5	18.25	0	0.00	18.30	5	11,740	0.04%
2020/12/30	28	18.69	30	18.93	18.60	-2	11,563	-0.02%
2020/12/29	11	18.05	20	18.58	18.10	-9	10,972	-0.08%
2020/12/28	15	17.67	30	17.73	18.30	-15	10,507	-0.14%
2020/12/25	32	17.34	0	0.00	17.30	32	9,995	0.32%
2020/12/24	30	17.43	0	0.00	17.45	30	9,851	0.30%
2020/12/22	0	0.00	10	17.00	16.45	-10	9,834	-0.10%
2020/12/18	1	17.00	0	0.00	17.10	1	10,233	0.01%
2020/12/17	3	17.17	3	17.65	17.65	0	10,274	0.00%
2020/12/16	3	16.97	0	0.00	16.95	3	10,266	0.03%
2020/12/15	0	0.00	1	17.30	16.65	-1	10,405	-0.01%
2020/12/14	0	0.00	1	17.25	17.15	-1	10,400	-0.01%
2020/12/11	0	0.00	8	16.85	17.20	-8	10,518	-0.08%
2020/12/10	18	16.86	3	16.80	16.75	15	10,700	0.14%
2020/12/09	11	17.22	1	17.10	17.45	10	10,629	0.09%
2020/12/08	2	17.00	2	17.15	17.05	0	10,524	0.00%
2020/12/07	59	18.04	21.6	18.02	17.65	37.4	10,374	0.36%
2020/12/04	25	17.09	32	17.16	17.35	-7	9,681	-0.07%
2020/12/03	0	0.00	68	16.18	15.85	-68	9,117	-0.75%
2020/12/02	0	0.00	7	15.94	16.05	-7	9,171	-0.08%
2020/11/30	0	0.00	2	15.65	15.60	-2	9,051	-0.02%
2020/11/27	2	15.75	3	15.97	15.75	-1	9,069	-0.01%
2020/11/25	0	0.00	45	15.20	15.30	-45	8,760	-0.51%
2020/11/23	17	15.64	1	15.55	15.50	16	8,496	0.19%
2020/11/20	9	15.51	2	15.40	15.75	7	8,207	0.09%
2020/11/19	0	0.00	3	15.25	15.55	-3	7,947	-0.04%
2020/11/18	2	14.85	0	0.00	14.85	2	7,645	0.03%
2020/11/17	0	0.00	10	14.85	14.85	-10	7,635	-0.13%
2020/11/16	3	15.05	16	14.98	14.95	-13	7,625	-0.17%
2020/11/12	3	14.35	1	14.55	14.30	2	7,604	0.03%
2020/11/10	9	14.77	0	0.00	14.65	9	7,850	0.11%
2020/11/09	0	0.00	7	14.91	15.10	-7	7,770	-0.09%
2020/11/06	2	14.33	4	14.46	14.55	-2	7,636	-0.03%
2020/11/04	3	14.28	3	14.42	14.35	0	7,775	0.00%
2020/10/28	8	14.58	0	0.00	14.35	8	7,770	0.10%
2020/10/27	1	14.75	0	0.00	14.75	1	7,785	0.01%
2020/10/26	1	14.90	3	15.07	15.00	-2	7,745	-0.03%
2020/10/22	4	14.88	2	15.03	14.75	2	7,754	0.03%
2020/10/21	3	14.83	0	0.00	14.85	3	7,710	0.04%
2020/10/20	1	14.75	0	0.00	14.90	1	7,685	0.01%
2020/10/19	10	14.90	16	14.85	14.85	-6	7,633	-0.08%
2020/10/16	2	14.38	0	0.00	14.30	2	7,607	0.03%
2020/10/15	1	14.60	1	14.55	14.65	0	7,670	0.00%
2020/10/14	2	14.55	0	0.00	14.55	2	7,604	0.03%
2020/10/13	0	0.00	1	14.45	14.40	-1	7,542	-0.01%
2020/10/08	8	14.53	7	14.55	14.50	1	7,420	0.01%
2020/10/07	0	0.00	1	13.85	13.85	-1	7,160	-0.01%
2020/10/06	0	0.00	1	13.70	13.80	-1	7,165	-0.01%
2020/10/05	1	13.40	0	0.00	13.45	1	7,184	0.01%
2020/09/29	6	13.53	6	13.43	13.40	0	7,339	0.00%
2020/09/25	0	0.00	2	13.40	13.45	-2	7,431	-0.03%
2020/09/24	0	0.00	4	14.36	13.85	-4	7,279	-0.05%
2020/09/23	9	15.03	25	14.75	14.45	-16	7,098	-0.23%
2020/09/22	1	14.70	1	14.65	14.85	0	6,737	0.00%
2020/09/21	11	14.56	0	0.00	14.50	11	6,512	0.17%
2020/09/18	0	0.00	2	14.48	14.80	-2	6,267	-0.03%
2020/09/17	2	14.10	3	14.20	14.25	-1	6,221	-0.02%
2020/09/16	2	14.20	10	14.25	14.10	-8	6,800	-0.12%
2020/09/15	13	14.12	4	13.98	14.30	9	6,620	0.14%
2020/09/14	10	13.55	1	13.65	13.75	9	6,339	0.14%
2020/09/11	1	13.45	1	13.65	13.35	0	6,260	0.00%
2020/09/10	2	13.55	4	13.60	13.55	-2	6,194	-0.03%
2020/09/09	0	0.00	4	13.85	13.80	-4	6,106	-0.07%
2020/09/08	4	13.33	0	0.00	13.25	4	5,988	0.07%
2020/09/07	6	13.47	6	13.50	13.40	0	5,936	0.00%
2020/09/04	1	12.90	2	13.10	13.25	-1	5,770	-0.02%
2020/09/03	2	13.05	2	13.05	13.05	0	5,723	0.00%
2020/09/02	6	12.98	0	0.00	12.85	6	5,662	0.11%
2020/09/01	4	12.55	152	12.85	13.15	-148	5,580	-2.65%	大賣/鉅額交易
2020/08/27	1	12.50	5	12.52	12.40	-4	5,582	-0.07%
2020/08/26	0	0.00	7	12.57	12.50	-7	5,637	-0.12%
2020/08/25	1	12.30	1	12.40	12.30	0	5,921	0.00%
2020/08/24	2	12.15	0	0.00	12.25	2	5,898	0.03%
2020/08/21	2	12.15	3	12.20	12.25	-1	6,054	-0.02%
2020/08/20	164	11.67	3	11.85	11.90	161	6,181	2.60%	大買/鉅額交易
2020/08/19	1	12.95	0	0.00	12.80	1	6,033	0.02%
2020/08/18	1	13.35	0	0.00	13.30	1	5,918	0.02%
2020/08/17	4	13.30	306	13.25	13.30	-302	5,829	-5.18%	大賣/鉅額交易
2020/08/14	2	12.85	3	12.85	12.85	-1	5,617	-0.02%
2020/08/10	2	12.70	2	12.75	12.80	0	5,888	0.00%
2020/08/06	2	12.45	0	0.00	12.40	2	5,846	0.03%
2020/08/05	3	12.55	0	0.00	12.50	3	5,828	0.05%
2020/08/03	0	0.00	1	12.30	12.25	-1	5,776	-0.02%
2020/07/31	3	12.52	1	12.30	12.30	2	5,777	0.03%
2020/07/30	1	12.55	2	12.45	12.50	-1	5,750	-0.02%
2020/07/29	0	0.00	1	12.10	12.20	-1	5,704	-0.02%
2020/07/28	2	12.18	0	11.95	12.00	2	5,652	0.04%
2020/07/23	0	0.00	2	12.65	12.60	-2	5,524	-0.04%
2020/07/22	3	12.75	8	12.71	12.70	-5	5,481	-0.09%
2020/07/16	2	11.95	0	0.00	11.85	2	5,173	0.04%
2020/07/15	0	0.00	3	12.20	11.95	-3	5,155	-0.06%
2020/07/14	0	0.00	1	12.10	12.10	-1	5,146	-0.02%
2020/07/13	2	12.25	0	0.00	12.25	2	5,143	0.04%
2020/07/10	3	12.55	44	12.30	12.30	-41	5,133	-0.80%
2020/07/08	1	12.80	2	12.95	12.75	-1	5,060	-0.02%
2020/07/07	2	12.55	0	0.00	12.40	2	4,929	0.04%
2020/07/06	0	0.00	1	12.65	12.75	-1	4,853	-0.02%
2020/07/03	3	12.50	0	0.00	12.45	3	4,761	0.06%
2020/07/02	2	12.40	0	0.00	12.40	2	4,707	0.04%
2020/07/01	0	0.00	1	12.45	12.45	-1	4,675	-0.02%
2020/06/30	2	12.20	0	0.00	12.20	2	4,597	0.04%
2020/06/29	10	12.46	0	0.00	12.25	10	4,544	0.22%
2020/06/24	16	12.44	11	12.61	12.45	5	4,384	0.11%
2020/06/23	15	12.78	13	12.60	12.85	2	4,210	0.05%
2020/06/22	0	0.00	5	11.95	11.80	-5	3,549	-0.14%
2020/06/19	5	11.75	1	11.85	11.95	4	3,526	0.11%
2020/06/18	1	11.60	0	0.00	11.60	1	3,423	0.03%
2020/06/16	1	11.20	0	0.00	11.20	1	3,394	0.03%
2020/06/15	1	11.10	0	0.00	11.05	1	3,437	0.03%
2020/06/12	1	11.25	0	0.00	11.25	1	3,427	0.03%
2020/06/11	0	0.00	1	11.75	11.50	-1	3,424	-0.03%
2020/06/08	0	0.00	15	12.05	11.75	-15	3,432	-0.44%
2020/06/05	1	11.95	0	0.00	11.90	1	3,389	0.03%
2020/06/04	15	11.85	2	11.85	11.85	13	3,366	0.39%
2020/06/03	7	11.89	2	11.80	12.20	5	3,330	0.15%
2020/06/02	10	11.75	6	11.75	11.70	4	3,192	0.13%
2020/06/01	12	11.88	57	11.91	12.05	-45	3,124	-1.44%
2020/05/29	5	11.24	0	0.00	11.15	5	2,810	0.18%
2020/05/28	49	11.59	10	11.58	11.25	39	2,799	1.39%
2020/05/27	1	11.30	3	11.45	11.45	-2	2,624	-0.08%
2020/05/20	7	10.86	0	0.00	10.95	7	2,382	0.29%
2020/05/19	33	11.06	5	11.15	11.15	28	2,225	1.26%
2020/05/14	3	10.40	1	10.55	10.50	2	1,853	0.11%
2020/05/06	1	10.70	1	10.55	10.40	0	1,750	0.00%
2020/04/30	0	0.00	4	10.60	10.60	-4	1,724	-0.23%
2020/04/24	0	0.00	1	10.25	10.10	-1	1,821	-0.05%
2020/04/17	0	0.00	8	10.05	10.05	-8	1,861	-0.43%
2020/04/16	0	0.00	2	10.00	10.10	-2	1,844	-0.11%
2020/04/15	7	10.11	0	0.00	10.15	7	1,828	0.38%
2020/04/14	8	9.93	2	9.80	10.15	6	1,821	0.33%
2020/04/09	2	9.59	0	0.00	9.61	2	1,926	0.10%
2020/04/08	0	0.00	2	9.57	9.60	-2	2,003	-0.10%
2020/04/06	0	0.00	2	8.90	9.15	-2	2,079	-0.10%
2020/03/31	0	8.89	0	0.00	8.61	0	2,235	0.00%
2020/03/19	3	7.44	0	0.00	7.42	3	2,206	0.14%
2020/03/18	0	0.00	1	8.25	8.24	-1	2,157	-0.05%
2020/03/16	0	0.00	1	8.91	8.81	-1	2,147	-0.05%
2020/03/13	0	0.00	16	8.96	9.10	-16	2,130	-0.75%
2020/03/11	1	10.80	1	10.80	10.50	0	2,080	0.00%
2020/03/10	0	0.00	24	10.40	10.65	-24	2,093	-1.15%
2020/02/27	2	11.15	1	11.00	11.00	1	2,024	0.05%
2020/02/25	1	11.45	1	11.50	11.45	0	1,983	0.00%
2020/02/24	1	11.70	0	0.00	11.65	1	1,973	0.05%
2020/02/18	0	0.00	2	11.93	11.85	-2	1,991	-0.10%
2020/02/10	1	11.70	5	11.92	11.80	-4	2,039	-0.20%
2020/02/07	30	11.94	0	0.00	11.95	30	2,055	1.46%
2020/02/06	0	0.00	2	12.20	12.20	-2	2,071	-0.10%
2020/02/04	65	12.23	0	0.00	12.20	65	2,090	3.11%
2020/02/03	318	12.19	0	0.00	12.25	318	2,085	15.25%	大買/鉅額交易
2020/01/31	0	0.00	3	12.10	12.10	-3	1,984	-0.15%
2020/01/30	1	12.10	0	0.00	12.10	1	2,029	0.05%
2020/01/02	2	13.65	0	0.00	13.75	2	2,229	0.09%
2019/12/27	7	13.66	1	13.70	13.70	6	2,159	0.28%
2019/12/24	1	13.25	0	0.00	13.10	1	2,153	0.05%
2019/12/05	1	13.15	0	0.00	13.10	1	2,825	0.04%
2019/11/27	1	13.05	0	0.00	13.05	1	3,343	0.03%
2019/11/13	0	0.00	1	13.10	13.00	-1	3,597	-0.03%
2019/10/28	0	0.00	1	14.35	14.30	-1	3,794	-0.03%
2019/10/25	1	14.35	0	0.00	14.30	1	3,812	0.03%
2019/10/24	0	0.00	1	14.35	14.40	-1	3,826	-0.03%
2019/10/23	0	0.00	20	14.35	14.35	-20	3,962	-0.50%
2019/10/22	20	14.30	61	14.40	14.20	-41	3,960	-1.04%
2019/10/21	57	14.25	2	14.35	14.50	55	3,834	1.43%
2019/10/18	6	13.97	2	13.95	13.90	4	3,686	0.11%
2019/10/15	0	0.00	10	14.05	14.20	-10	3,667	-0.27%
2019/10/04	0	0.00	2	14.08	14.20	-2	3,637	-0.05%
2019/10/02	0	0.00	1	13.90	13.95	-1	3,573	-0.03%
2019/09/27	3	14.15	85	14.21	14.15	-82	3,532	-2.32%
2019/09/26	73	14.12	12	14.29	14.25	61	3,413	1.79%
2019/09/25	0	0.00	2	13.83	13.90	-2	3,325	-0.06%
2019/09/20	20	13.45	0	0.00	13.50	20	2,984	0.67%
2019/09/19	0.4	13.25	1	13.30	13.25	-0.6	2,952	-0.02%
2019/09/18	0	0.00	5	13.35	13.30	-5	2,944	-0.17%
2019/09/17	5	13.55	50	13.45	13.45	-45	2,919	-1.54%
2019/09/16	86	13.20	36	13.40	13.40	50	2,827	1.77%
2019/09/05	2.2	14.35	0	0.00	14.35	2.2	2,688	0.08%
2019/09/04	0	0.00	1	14.10	14.55	-1	2,599	-0.04%
2019/08/30	12	14.63	20	14.40	13.70	-8	2,424	-0.33%
2019/08/28	1	14.00	0	0.00	13.85	1	2,138	0.05%
2019/08/26	1	13.85	1	14.10	13.85	0	2,119	0.00%
2019/08/22	0	0.00	1	13.85	13.80	-1	2,043	-0.05%
2019/08/21	2	13.90	2	14.00	14.00	0	2,022	0.00%
2019/07/31	1	13.90	1	13.80	13.90	0	1,667	0.00%
2019/07/26	5	13.80	0	0.00	13.85	5	1,531	0.33%
2019/07/19	0	0.00	1	12.85	12.95	-1	1,276	-0.08%
2019/07/16	1	12.75	0	0.00	12.75	1	1,232	0.08%
2019/07/10	0	0.00	2	12.95	13.00	-2	1,178	-0.17%
2019/07/01	2	12.70	0	0.00	12.75	2	1,371	0.15%
2019/06/26	0	0.00	1	12.10	12.20	-1	1,429	-0.07%
2019/06/13	0	0.00	1	12.15	12.20	-1	1,931	-0.05%
2019/06/12	2	12.05	0	0.00	12.05	2	2,038	0.10%
2019/05/07	1	12.35	1	12.35	12.35	0	2,888	0.00%
2019/04/25	2	13.25	2	13.35	13.35	0	3,012	0.00%
2019/04/18	1	12.95	0	0.00	13.05	1	3,025	0.03%
2019/04/16	0	0.00	42	13.75	13.55	-42	3,006	-1.40%
2019/04/15	0	0.00	2	13.75	13.65	-2	2,985	-0.07%
2019/04/12	40	13.61	0	0.00	13.45	40	2,889	1.38%
2019/04/10	0	0.00	1	13.70	13.50	-1	2,800	-0.04%
2019/04/03	1	13.60	0	0.00	13.65	1	2,711	0.04%
2019/04/02	5	13.72	0	0.00	13.70	5	2,690	0.19%
2019/03/25	0	0.00	1	13.25	13.20	-1	2,542	-0.04%
2019/03/22	10	13.60	5	13.60	13.55	5	2,532	0.20%
2019/03/19	0	13.65	0	0.00	13.70	0	2,393	0.00%
2019/03/18	4	13.70	13	13.67	13.90	-9	2,332	-0.39%
2019/03/14	5	13.28	0	0.00	13.00	5	1,940	0.26%
2019/03/08	0	0.00	1	12.45	12.40	-1	1,905	-0.05%
2019/03/07	1	12.70	0	0.00	12.55	1	1,932	0.05%
2019/03/06	0	0.00	1	12.75	12.75	-1	1,929	-0.05%
2019/03/05	0	0.00	1	12.75	12.75	-1	1,936	-0.05%
2019/03/04	1	12.70	0	0.00	12.70	1	1,985	0.05%
2019/02/25	1	13.00	0	0.00	12.95	1	1,970	0.05%
2019/02/22	0	0.00	5	12.95	12.95	-5	1,970	-0.25%
2019/02/19	0	0.00	10	12.85	13.15	-10	1,808	-0.55%
2019/02/15	1	12.95	4	12.78	12.70	-3	1,686	-0.18%
2019/02/14	0	0.00	1	12.35	12.60	-1	1,481	-0.07%
2019/02/13	3	12.13	1	11.90	12.10	2	1,419	0.14%
2019/02/11	1	12.05	0	0.00	12.05	1	1,370	0.07%
2019/01/30	0	0.00	5	11.60	11.60	-5	1,328	-0.38%
2019/01/25	1	11.70	0	0.00	11.70	1	1,332	0.08%
2019/01/24	0	0.00	2	11.75	11.65	-2	1,335	-0.15%
2019/01/22	2	11.80	0	0.00	11.80	2	1,356	0.15%
2018/12/25	0	0.00	5	11.10	11.15	-5	1,449	-0.34%
2018/12/18	0	0.00	1	11.55	11.50	-1	1,457	-0.07%
2018/12/12	3	11.95	0	0.00	11.95	3	1,479	0.20%
2018/12/07	0	0.00	5	12.10	12.05	-5	1,482	-0.34%
2018/12/06	5	11.85	52	12.57	11.80	-47	1,466	-3.21%
2018/12/05	52	12.60	0	0.00	12.65	52	1,409	3.69%
2018/12/04	0	0.00	2	12.25	12.25	-2	1,414	-0.14%
2018/11/30	7	11.97	1	11.90	11.90	6	1,408	0.43%
2018/11/29	0	0.00	1	11.70	11.70	-1	1,378	-0.07%
2018/11/28	1	11.75	0	0.00	11.70	1	1,367	0.07%
2018/11/27	1	11.75	0	0.00	11.75	1	1,367	0.07%
2018/11/16	0	0.00	2	10.90	10.95	-2	1,208	-0.17%
2018/11/02	2	10.75	0	0.00	10.80	2	1,596	0.13%
2018/10/23	0	0.00	1	11.00	11.00	-1	1,611	-0.06%
2018/10/16	2	10.95	1	10.85	10.85	1	1,554	0.06%
2018/10/12	1	10.70	1	10.70	10.75	0	1,567	0.00%
2018/10/11	1	11.15	0	0.00	11.05	1	1,569	0.06%
2018/10/08	0	0.00	5	12.25	12.35	-5	1,626	-0.31%
2018/10/01	1	13.20	1	13.25	13.30	0	1,733	0.00%
2018/09/19	2	13.05	2	12.95	13.05	0	1,929	0.00%
2018/09/18	3	12.70	0	0.00	12.65	3	2,112	0.14%
2018/09/04	0	0.00	1	13.60	13.70	-1	3,078	-0.03%
2018/08/31	1	13.90	0	0.00	14.00	1	3,128	0.03%
2018/08/22	3	13.55	0	0.00	13.55	3	3,857	0.08%
2018/08/17	1	13.90	0	0.00	13.60	1	3,997	0.03%
2018/08/16	8	13.74	0	0.00	13.65	8	4,054	0.20%
2018/08/15	7	14.09	0	0.00	13.95	7	4,070	0.17%
2018/08/14	4	14.43	0	0.00	14.30	4	4,042	0.10%
2018/08/10	0	0.00	5	15.35	15.30	-5	3,988	-0.13%
2018/08/08	0	0.00	4	15.50	15.70	-4	3,824	-0.10%
2018/07/30	0.1	15.00	0	0.00	14.85	0.1	3,839	0.00%
2018/07/18	0	0.00	2	15.15	15.20	-2	3,874	-0.05%
2018/07/17	2	15.25	0	0.00	15.20	2	3,862	0.05%
2018/07/12	0	0.00	3	14.75	14.65	-3	3,820	-0.08%
2018/07/11	3	15.15	0	0.00	15.10	3	3,814	0.08%
2018/07/05	2	15.55	0	0.00	15.10	2	3,732	0.05%
2018/07/02	0	0.00	1	15.70	15.60	-1	3,735	-0.03%
2018/06/28	5	15.85	0	0.00	15.75	5	3,750	0.13%
2018/06/27	6	16.43	1	16.55	16.20	5	3,731	0.13%
2018/06/22	0	0.00	4	16.75	16.50	-4	3,494	-0.11%
2018/06/20	2	15.80	0	0.00	16.25	2	3,196	0.06%
2018/06/19	0	0.00	11	16.50	16.20	-11	3,176	-0.35%
2018/06/14	10	16.38	0	0.00	16.25	10	2,999	0.33%
2018/06/12	18	16.47	0	0.00	16.35	18	3,137	0.57%
2018/06/11	3	16.13	1	16.10	16.20	2	3,168	0.06%
2018/06/07	1	16.50	7	16.48	16.40	-6	3,226	-0.19%
2018/06/06	7	15.96	3	16.10	16.35	4	2,979	0.13%
2018/06/05	1	15.75	0	0.00	15.55	1	2,900	0.03%
2018/06/01	1	15.65	0	0.00	15.45	1	3,066	0.03%
2018/05/31	2	15.45	0	0.00	15.50	2	3,048	0.07%
2018/05/30	1	15.50	1	15.65	15.65	0	3,123	0.00%
2018/05/29	1	15.40	0	0.00	15.35	1	2,903	0.03%
2018/05/28	3	15.58	3	15.47	15.50	0	2,909	0.00%
2018/05/24	1	15.05	0	0.00	15.10	1	2,850	0.04%
2018/05/23	2	14.75	0	0.00	14.80	2	2,903	0.07%
2018/05/16	0	0.00	10	14.43	14.40	-10	3,070	-0.33%
2018/05/15	2	14.50	0	0.00	14.45	2	3,100	0.06%
2018/05/14	1	14.45	5	14.45	14.50	-4	3,279	-0.12%
2018/05/10	5	14.70	5	14.60	14.65	0	3,504	0.00%
2018/05/09	3	14.40	5	14.35	14.40	-2	3,589	-0.06%
2018/04/26	15	14.22	0	0.00	14.05	15	5,839	0.26%
2018/04/24	0	0.00	10	14.73	14.70	-10	5,961	-0.17%
2018/04/20	0	0.00	1	15.40	15.35	-1	6,038	-0.02%
2018/04/19	1	15.70	0	0.00	15.60	1	6,070	0.02%
2018/04/11	10	15.60	0	0.00	15.50	10	6,128	0.16%
2018/04/10	1	15.60	1	15.45	15.45	0	6,174	0.00%
2018/03/16	0	16.60	2	16.65	16.70	-2	6,358	-0.03%
2018/03/14	0	0.00	15	16.20	16.20	-15	6,220	-0.24%
2018/03/12	0	16.20	0	0.00	16.30	0	6,197	0.00%
2018/03/09	10	16.40	0	0.00	16.30	10	6,248	0.16%
2018/03/08	0.6	16.50	0	0.00	16.55	0.6	6,314	0.01%
2018/03/05	4	15.93	13	15.85	15.90	-9	6,277	-0.14%
2018/02/27	0.2	16.05	0	0.00	16.05	0.2	6,356	0.00%
2018/02/23	2	16.50	0	0.00	16.40	2	6,473	0.03%
2018/02/08	1	15.80	1	15.70	15.75	0	6,456	0.00%
2018/02/07	0	0.00	3	16.45	16.05	-3	6,435	-0.05%
2018/02/06	7	16.14	0	0.00	15.70	7	6,511	0.11%
2018/02/05	9	17.16	6	17.11	17.30	3	6,477	0.05%
2018/02/02	4	18.38	1	18.20	18.00	3	6,492	0.05%
2018/02/01	0	0.00	1	18.20	17.85	-1	7,139	-0.01%
2018/01/31	3	18.45	0	0.00	18.25	3	7,161	0.04%
2018/01/30	118	18.58	153	18.68	18.45	-35	7,301	-0.48%	大買/大賣/
2018/01/29	0	0.00	5	18.50	18.10	-5	6,903	-0.07%
2018/01/26	69	18.37	25	18.46	18.40	44	6,818	0.65%
2018/01/25	5.2	17.90	5	18.04	18.00	0.2	6,221	0.00%
2018/01/24	0	0.00	6	17.20	17.30	-6	5,782	-0.10%
2018/01/23	3	16.75	0	0.00	16.65	3	5,698	0.05%
2018/01/22	5	17.25	0	0.00	16.90	5	5,859	0.09%
2018/01/19	4	17.00	0	0.00	16.95	4	6,149	0.07%
2018/01/16	3	16.80	0	0.00	16.85	3	6,922	0.04%
2018/01/15	3	16.55	0	0.00	16.45	3	7,526	0.04%
2018/01/10	1	16.40	0	0.00	16.30	1	7,688	0.01%
2018/01/09	1	16.65	0	0.00	16.65	1	7,781	0.01%
2018/01/08	4	17.13	0	0.00	16.60	4	8,199	0.05%
2018/01/05	0	0.00	1	17.00	16.95	-1	8,262	-0.01%
2018/01/04	4	17.10	0	0.00	17.10	4	8,434	0.05%