凌陽 (2401)-國泰-台中券商分點個股進出

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
36.45
漲跌
▲0.80
漲幅
+2.24%
成交量
20,828張
產業
上市半導體類股
998人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凌陽 (2401)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/31	87.8	36.25	81	36.38	36.45	6.8	9,328	0.07%
2024/05/30	168.5	36.62	237.1	36.22	35.65	-68.6	9,023	-0.76%	大買/大賣/
2024/05/29	872.8	38.25	718.4	38.14	36.85	154.4	8,603	1.79%	大買/大賣/鉅額交易
2024/05/28	314	34.58	418.7	34.43	36.45	-104.7	6,959	-1.50%	大買/大賣/鉅額交易
2024/05/27	162.5	33.55	137.1	33.07	33.15	25.4	5,728	0.44%	大買/大賣/
2024/05/24	25.9	31.15	18	31.25	31.30	7.9	5,253	0.15%
2024/05/23	55.9	31.45	27	31.12	30.65	28.9	5,233	0.55%
2024/05/22	8.1	30.99	19	30.87	31.15	-10.9	5,133	-0.21%
2024/05/21	17.1	31.07	9	30.80	30.80	8.1	5,158	0.16%
2024/05/20	32	31.00	54.1	30.93	30.90	-22.1	5,218	-0.42%
2024/05/17	21	30.17	59.2	30.36	30.10	-38.2	5,196	-0.74%
2024/05/16	22	30.33	47.2	30.21	30.20	-25.2	5,171	-0.49%
2024/05/15	50.4	30.10	37.1	30.01	29.95	13.3	5,148	0.26%
2024/05/14	57.3	30.24	95.7	30.24	30.25	-38.5	5,068	-0.76%
2024/05/13	17.1	28.55	28	28.51	28.65	-10.9	4,874	-0.22%
2024/05/10	7.6	27.99	11.1	27.98	28.10	-3.6	4,880	-0.07%
2024/05/09	14	28.34	7	28.19	28.10	7	4,836	0.14%
2024/05/08	17.2	28.51	6.1	28.49	28.55	11.1	4,830	0.23%
2024/05/07	19.1	28.55	13.5	28.56	28.70	5.6	4,811	0.12%
2024/05/06	13.3	28.94	20	29.00	28.95	-6.8	4,744	-0.14%
2024/05/03	12.5	29.06	22.5	29.18	28.75	-10	4,735	-0.21%
2024/05/02	103.4	28.91	18.3	29.00	28.60	85.1	4,680	1.82%	大買/
2024/04/30	85.5	30.22	109.4	30.43	31.05	-23.9	4,427	-0.54%	大賣/
2024/04/29	12.2	28.39	31.2	28.33	28.60	-19	4,130	-0.46%
2024/04/26	7.1	27.70	5	27.78	27.70	2.1	4,191	0.05%
2024/04/25	9.1	27.99	5	28.00	27.80	4.1	4,213	0.10%
2024/04/24	13	28.27	3.1	28.34	28.30	9.9	4,282	0.23%
2024/04/23	0.1	27.29	2	27.50	27.45	-1.9	4,394	-0.04%
2024/04/22	18.2	27.02	46	26.92	26.75	-27.8	4,619	-0.60%
2024/04/19	16.3	27.83	6.4	27.65	27.60	9.9	4,610	0.21%
2024/04/18	36.9	29.47	46	29.57	29.35	-9.1	4,521	-0.20%
2024/04/17	133.4	29.57	117.4	29.59	28.90	16	4,380	0.36%	大買/大賣/
2024/04/16	186.5	28.66	79.8	28.70	29.30	106.7	4,031	2.65%	大買/鉅額交易
2024/04/15	9.3	27.69	12	27.84	27.80	-2.7	3,762	-0.07%
2024/04/12	26.2	28.38	5.3	28.52	28.30	20.9	3,692	0.56%
2024/04/11	7.2	27.96	7	28.12	28.00	0.2	3,659	0.01%
2024/04/10	17.1	28.27	10	28.38	28.30	7.1	3,656	0.19%
2024/04/09	2.1	27.81	21	27.98	27.90	-18.9	3,676	-0.51%
2024/04/08	8.1	27.75	5	27.70	27.70	3.1	3,693	0.08%
2024/04/03	9.3	28.03	0	0.00	27.95	9.3	3,706	0.25%
2024/04/02	9	28.01	4	28.11	28.00	5	3,719	0.14%
2024/04/01	4	28.39	1.1	28.40	28.40	2.9	3,742	0.08%
2024/03/29	0.1	28.17	1	28.10	28.10	-0.9	3,800	-0.02%
2024/03/28	5.1	27.95	3	27.95	27.95	2.1	3,811	0.05%
2024/03/27	4.1	28.28	0	28.35	28.25	4.1	3,820	0.11%
2024/03/26	22.4	28.58	2	28.95	28.30	20.4	3,833	0.53%
2024/03/25	15.2	29.26	16.1	29.12	29.15	-0.9	3,806	-0.02%
2024/03/22	23.1	28.64	3	28.70	28.80	20.1	3,777	0.53%
2024/03/21	4.5	28.69	7	28.86	28.90	-2.5	3,835	-0.07%
2024/03/20	2.3	28.68	13.1	28.73	28.50	-10.8	4,000	-0.27%
2024/03/19	25.1	28.81	0	0.00	28.75	25.1	4,104	0.61%
2024/03/18	12.1	28.68	7	28.79	28.95	5.1	4,133	0.12%
2024/03/15	27.6	29.14	18	29.05	28.80	9.6	4,224	0.23%
2024/03/14	37.1	29.41	12.5	29.48	29.30	24.6	4,331	0.57%
2024/03/13	31.6	30.52	3	31.35	30.20	28.6	4,480	0.64%
2024/03/12	9.4	31.09	10	31.16	31.15	-0.6	4,580	-0.01%
2024/03/11	3	31.35	0	31.30	31.30	3	4,687	0.06%
2024/03/08	18.1	31.35	19.9	31.12	31.20	-1.9	4,753	-0.04%
2024/03/07	27	31.83	7.1	31.50	31.50	19.9	4,828	0.41%
2024/03/06	15.4	32.16	4	32.26	32.00	11.4	4,921	0.23%
2024/03/05	51.1	32.38	18	32.34	32.45	33.1	5,081	0.65%
2024/03/04	20	32.80	6	33.02	32.65	14	5,571	0.25%
2024/03/01	39	32.80	27	32.73	32.60	12	5,889	0.20%
2024/02/29	20.1	33.01	8	32.99	33.10	12.1	6,068	0.20%
2024/02/27	53.1	32.82	12	32.96	32.95	41.1	6,287	0.65%
2024/02/26	24.1	33.05	8	33.26	33.50	16.1	6,529	0.25%
2024/02/23	37	33.74	40	33.69	33.15	-3	6,921	-0.04%
2024/02/22	34.6	33.46	40.2	33.48	33.40	-5.6	7,308	-0.08%
2024/02/21	47	33.53	22.7	33.58	33.30	24.3	7,988	0.30%
2024/02/20	64	33.28	54.5	33.33	33.40	9.5	8,652	0.11%
2024/02/19	13.2	32.75	29	32.89	32.75	-15.8	8,679	-0.18%
2024/02/16	29.4	32.53	50	32.39	32.80	-20.6	8,759	-0.24%
2024/02/15	17.4	31.59	23	31.44	31.50	-5.6	8,739	-0.06%
2024/02/05	32.3	31.02	9	31.36	30.95	23.3	8,754	0.27%
2024/02/02	15	31.95	4	32.31	31.70	11	8,750	0.13%
2024/02/01	3.7	32.13	6	32.23	32.30	-2.3	8,788	-0.03%
2024/01/31	37.3	32.69	28	32.62	32.30	9.3	8,902	0.10%
2024/01/30	17	32.25	7	32.37	32.20	10	9,526	0.10%
2024/01/29	4.2	32.17	7	32.41	32.65	-2.8	9,790	-0.03%
2024/01/26	11.3	32.36	7.2	32.41	32.05	4	9,797	0.04%
2024/01/25	21.6	32.88	12	32.83	32.60	9.6	9,790	0.10%
2024/01/24	14.1	33.56	32	33.49	33.30	-17.9	9,809	-0.18%
2024/01/23	32	34.06	33.4	34.01	33.80	-1.4	9,892	-0.01%
2024/01/22	24.5	33.60	47	33.94	34.30	-22.5	9,875	-0.23%
2024/01/19	24.4	32.88	35.1	32.95	33.10	-10.7	9,889	-0.11%
2024/01/18	35.1	32.38	42.4	32.40	32.40	-7.3	10,046	-0.07%
2024/01/17	101.2	33.29	69	33.25	33.20	32.2	10,531	0.31%	大買/
2024/01/16	58.4	33.54	42.4	33.13	33.45	16.1	10,607	0.15%
2024/01/15	12.1	32.44	22	32.26	32.70	-9.9	10,773	-0.09%
2024/01/12	38.1	32.04	12	32.12	31.50	26.1	10,860	0.24%
2024/01/11	13.1	32.26	25	32.26	32.70	-11.9	10,872	-0.11%
2024/01/10	34.1	32.25	24	32.20	32.15	10.1	11,077	0.09%
2024/01/09	14.3	32.38	29.1	32.44	32.25	-14.8	11,207	-0.13%
2024/01/08	6	32.95	3	33.25	32.75	3	11,219	0.03%
2024/01/05	12	33.03	20	33.01	33.00	-8	11,247	-0.07%
2024/01/04	20.1	32.94	33	32.99	32.80	-12.9	11,311	-0.11%
2024/01/03	11	33.16	9.2	33.37	33.25	1.8	11,316	0.02%
2024/01/02	50.2	34.06	11	33.99	33.75	39.2	11,308	0.35%
2023/12/29	12.1	34.22	10	34.19	34.35	2.1	11,330	0.02%
2023/12/28	12.1	34.07	10	34.17	34.00	2.1	11,328	0.02%
2023/12/27	17	34.23	20.1	34.20	34.10	-3.1	11,364	-0.03%
2023/12/26	23	33.99	63.5	33.97	34.10	-40.5	11,341	-0.36%
2023/12/25	5.9	33.50	1	33.30	33.30	4.9	11,322	0.04%
2023/12/22	9	33.55	5.1	33.56	33.60	3.9	11,316	0.03%
2023/12/21	9.2	33.24	3.5	33.47	33.20	5.7	11,318	0.05%
2023/12/20	10	33.80	0	33.85	33.70	10	11,327	0.09%
2023/12/19	9.2	33.37	20.1	33.57	33.70	-10.9	11,337	-0.10%
2023/12/18	30.1	34.28	36	34.39	34.05	-5.9	11,374	-0.05%
2023/12/15	85.1	35.79	58	35.76	34.85	27	11,431	0.24%
2023/12/14	89	36.52	78	36.62	36.65	11	11,365	0.10%
2023/12/13	17.1	36.13	32	36.16	36.30	-14.9	11,296	-0.13%
2023/12/12	63	36.23	48	36.45	36.10	15	11,364	0.13%
2023/12/11	96.1	36.73	65	36.75	36.55	31.1	11,377	0.27%
2023/12/08	42	36.55	79	36.42	36.40	-37	11,300	-0.33%
2023/12/07	44	35.80	17.1	35.92	35.55	27	11,179	0.24%
2023/12/06	81.1	35.54	54.5	35.53	36.10	26.6	11,165	0.24%
2023/12/05	33	34.63	32.2	34.78	34.80	0.8	11,140	0.01%
2023/12/04	54.1	35.34	78.5	35.41	35.05	-24.5	11,398	-0.21%
2023/12/01	38	35.99	236.1	36.35	35.75	-198.1	12,165	-1.63%	大賣/鉅額交易
2023/11/30	259.2	36.03	54	36.17	36.15	205.2	12,722	1.61%	大買/鉅額交易
2023/11/29	120	37.05	95.2	36.96	36.40	24.9	12,666	0.20%	大買/
2023/11/28	48.3	36.45	77.1	36.30	36.50	-28.7	12,273	-0.23%
2023/11/27	103.3	35.89	120	36.02	35.65	-16.7	12,262	-0.14%	大買/大賣/
2023/11/24	43.2	35.80	70.5	35.89	35.55	-27.3	12,347	-0.22%
2023/11/22	143	36.02	136.2	35.96	36.05	6.9	12,036	0.06%	大買/大賣/
2023/11/21	103.8	35.17	105.8	35.27	35.40	-2	11,773	-0.02%	大買/大賣/
2023/11/20	270.8	35.52	286.8	35.63	35.65	-16	11,498	-0.14%	大買/大賣/
2023/11/17	163	34.43	302.7	34.35	34.50	-139.7	10,918	-1.28%	大買/大賣/鉅額交易
2023/11/16	40.4	32.37	46	32.45	32.60	-5.6	10,420	-0.05%
2023/11/15	18	31.98	24.1	32.10	31.60	-6.1	10,384	-0.06%
2023/11/14	10.2	31.54	21	31.59	31.50	-10.9	10,460	-0.10%
2023/11/13	18.2	31.28	25	31.41	31.40	-6.8	10,882	-0.06%
2023/11/10	37.1	31.32	20	31.48	31.10	17.1	10,947	0.16%
2023/11/09	50.1	31.75	46.1	31.82	31.85	4	10,960	0.04%
2023/11/08	75.5	32.53	44	32.59	32.15	31.5	11,004	0.29%
2023/11/07	182.5	33.03	183.5	33.08	33.05	-1	10,987	-0.01%	大買/大賣/
2023/11/06	30.2	32.21	75.3	31.96	32.55	-45.1	10,393	-0.43%
2023/11/03	29	30.21	28	30.30	29.95	1	10,160	0.01%
2023/11/02	14.1	30.18	22	30.13	30.05	-7.9	10,209	-0.08%
2023/11/01	40	29.98	10	30.16	29.65	30	10,325	0.29%
2023/10/31	22.4	31.21	19	30.63	30.10	3.4	10,358	0.03%
2023/10/30	14	31.86	13.5	31.96	31.65	0.5	10,363	0.00%
2023/10/27	46.1	32.08	57	31.99	31.60	-10.9	10,633	-0.10%
2023/10/26	59.2	32.33	42	32.35	32.10	17.2	10,757	0.16%
2023/10/25	125	32.91	163.5	32.96	32.50	-38.5	10,642	-0.36%	大買/大賣/
2023/10/24	69	31.68	65.5	31.69	31.45	3.5	10,226	0.03%
2023/10/23	141	32.18	140	32.22	31.80	1	10,124	0.01%	大買/大賣/
2023/10/20	39	31.66	44	31.58	32.05	-5	9,862	-0.05%
2023/10/19	31	31.30	84	31.23	31.70	-53	9,752	-0.54%
2023/10/18	206	31.28	100	31.49	31.45	106	9,680	1.10%	大買/鉅額交易
2023/10/17	57.1	31.38	79.7	31.54	31.15	-22.6	9,459	-0.24%
2023/10/16	7.1	30.54	5	30.60	30.50	2.1	9,335	0.02%
2023/10/13	8	30.58	22	30.34	30.30	-14	9,490	-0.15%
2023/10/12	16	30.58	24.5	30.65	30.60	-8.5	9,693	-0.09%
2023/10/11	12	30.00	1	29.85	29.75	11	9,725	0.11%
2023/10/06	0	29.96	7.1	30.01	30.20	-7	9,759	-0.07%
2023/10/05	27.1	30.09	15	29.99	29.95	12.1	9,883	0.12%
2023/10/04	11.2	29.51	7	29.41	29.55	4.2	9,867	0.04%
2023/10/03	10	29.83	9	29.88	29.85	1	9,889	0.01%
2023/10/02	6	29.34	6.8	29.45	29.55	-0.8	9,919	-0.01%
2023/09/28	15.1	29.31	13.6	29.61	29.05	1.5	9,969	0.02%
2023/09/27	3.1	29.15	9.4	29.16	29.15	-6.3	9,955	-0.06%
2023/09/26	13.2	29.30	5.1	29.39	29.20	8.2	10,014	0.08%
2023/09/25	2.3	29.91	7.1	30.11	29.65	-4.8	10,053	-0.05%
2023/09/22	39	29.58	50	29.66	29.85	-11	10,036	-0.11%
2023/09/21	42.6	29.78	22.1	29.77	29.55	20.5	10,024	0.20%
2023/09/20	49.7	30.63	66.8	30.66	30.35	-17	9,971	-0.17%
2023/09/19	17.2	31.84	9	31.66	31.30	8.2	9,890	0.08%
2023/09/18	11	32.49	9.7	32.49	32.40	1.3	9,808	0.01%
2023/09/15	59	32.47	51.5	32.17	32.25	7.6	9,807	0.08%
2023/09/14	59.4	32.17	90.2	32.29	32.35	-30.8	9,797	-0.31%
2023/09/13	21.3	31.93	6.3	31.95	31.70	15	9,827	0.15%
2023/09/12	32	31.82	23	32.01	31.80	9	10,153	0.09%
2023/09/11	21.1	31.99	40.3	31.90	32.05	-19.2	10,958	-0.18%
2023/09/08	116.6	32.16	140	32.15	32.10	-23.5	10,958	-0.21%	大買/大賣/
2023/09/07	91	32.73	57	32.82	32.50	34	10,923	0.31%
2023/09/06	338.6	33.87	210	33.51	33.05	128.6	10,635	1.21%	大買/大賣/鉅額交易
2023/09/05	125.1	34.06	177.6	34.24	35.10	-52.6	9,827	-0.53%	大買/大賣/
2023/09/04	35.1	31.40	41.1	31.61	31.95	-6.1	9,305	-0.07%
2023/09/01	34	31.76	12	31.79	31.25	22	9,424	0.23%
2023/08/31	80	32.05	76.4	32.06	32.25	3.6	9,306	0.04%
2023/08/30	114.4	31.81	114.2	31.72	31.95	0.2	8,982	0.00%	大買/大賣/
2023/08/29	28.1	30.83	4	30.69	30.65	24.1	8,706	0.28%
2023/08/28	45	31.49	34	31.33	31.05	11	8,644	0.13%
2023/08/25	17	31.48	25.6	31.49	31.55	-8.6	8,508	-0.10%
2023/08/24	49	31.34	67.2	31.28	31.10	-18.2	8,399	-0.22%
2023/08/23	23.2	31.07	57.1	30.96	31.20	-33.9	8,243	-0.41%
2023/08/22	113.3	31.08	72.1	30.75	30.35	41.3	8,073	0.51%	大買/
2023/08/21	45	30.94	46	30.98	31.05	-1	7,785	-0.01%
2023/08/18	32.1	30.63	27	30.83	30.25	5	7,662	0.07%
2023/08/17	69	30.88	106.1	30.92	31.10	-37.1	7,479	-0.50%	大賣/
2023/08/16	31	29.16	48	29.18	29.90	-17	7,025	-0.24%
2023/08/15	18	28.93	21	28.82	28.85	-3	6,925	-0.04%
2023/08/14	74	29.10	43	28.93	28.80	31	6,873	0.45%
2023/08/11	9	29.79	16.3	29.96	30.15	-7.3	6,759	-0.11%
2023/08/10	19.4	29.44	17	29.20	28.95	2.4	6,652	0.04%
2023/08/09	17	30.16	15	30.18	30.05	2	6,581	0.03%
2023/08/08	29.2	30.45	18	30.08	29.85	11.2	6,524	0.17%
2023/08/07	19.1	30.24	34.2	30.46	30.70	-15.1	6,442	-0.23%
2023/08/04	21	29.62	27	29.91	30.25	-6	6,298	-0.09%
2023/08/02	48.1	29.40	33.1	29.48	29.00	15	6,204	0.24%
2023/08/01	103	30.51	53	30.51	30.05	50	6,084	0.82%	大買/
2023/07/31	33.1	30.37	30.2	30.34	30.75	2.9	5,752	0.05%
2023/07/28	31.4	29.52	21	29.55	29.50	10.4	5,499	0.19%
2023/07/27	11.4	30.46	53.7	30.42	30.40	-42.3	5,410	-0.78%
2023/07/26	19	29.88	24.2	29.68	29.75	-5.2	5,267	-0.10%
2023/07/25	70	29.40	139.3	29.64	29.95	-69.3	5,141	-1.35%	大賣/
2023/07/24	1.1	28.20	6	28.23	28.00	-4.9	4,986	-0.10%
2023/07/21	3.1	28.40	3	28.62	28.60	0.1	4,958	0.00%
2023/07/20	2	28.75	25	28.85	28.80	-23	4,955	-0.46%
2023/07/19	54.1	28.54	59	28.31	28.30	-4.9	4,929	-0.10%
2023/07/18	106.4	29.46	88	29.47	28.85	18.4	4,886	0.38%	大買/
2023/07/17	127	30.91	142.1	30.64	30.65	-15.1	4,704	-0.32%	大買/大賣/
2023/07/14	60	29.65	26.9	29.70	29.65	33.1	4,481	0.74%
2023/07/13	14.2	29.23	55	29.35	29.00	-40.8	4,462	-0.91%
2023/07/12	81	29.57	63	29.80	29.20	18	4,399	0.41%
2023/07/11	6	28.48	7.2	28.43	28.80	-1.1	4,250	-0.03%
2023/07/10	23.1	28.57	21	28.60	28.55	2.1	4,230	0.05%
2023/07/07	48.6	29.22	18	29.06	28.75	30.6	4,200	0.73%
2023/07/06	19.2	29.46	14.3	29.66	30.05	4.9	4,127	0.12%
2023/07/05	64.3	29.65	10	29.53	29.30	54.3	4,048	1.34%
2023/07/04	39.1	29.46	41.1	29.43	29.90	-2.1	4,014	-0.05%
2023/07/03	22	29.35	25	29.39	29.50	-3	3,942	-0.08%
2023/06/30	13	28.62	5	28.77	28.75	8	3,877	0.21%
2023/06/29	12.2	29.04	7	28.69	28.75	5.2	3,916	0.13%
2023/06/28	26.2	28.51	26	28.38	28.25	0.2	3,892	0.00%
2023/06/27	18.2	29.02	25.3	28.71	28.45	-7.1	3,869	-0.18%
2023/06/26	22.9	29.38	9.2	29.52	29.40	13.8	3,808	0.36%
2023/06/21	12.2	29.89	12	29.96	29.90	0.2	3,773	0.01%
2023/06/20	38.1	30.60	28	30.36	30.35	10.1	3,716	0.27%
2023/06/19	24.4	30.33	29.5	30.61	30.75	-5.1	3,633	-0.14%
2023/06/16	106.7	30.63	89.5	30.71	29.95	17.3	3,467	0.50%	大買/
2023/06/15	285.3	31.15	222.1	30.99	31.40	63.2	3,062	2.06%	大買/大賣/
2023/06/14	4	29.55	51.2	29.31	29.55	-47.2	2,171	-2.18%
2023/06/13	12	26.87	32	26.98	26.90	-20	2,045	-0.98%
2023/06/12	9.2	26.19	20	26.23	26.40	-10.8	1,973	-0.55%
2023/06/09	50	26.74	38	26.81	26.70	12	1,936	0.62%
2023/06/08	84.1	26.95	100.5	27.09	26.85	-16.4	1,884	-0.87%
2023/06/07	119.6	26.46	44.6	26.49	26.60	74.9	1,738	4.31%	大買/
2023/06/06	10.2	25.14	15	25.10	25.20	-4.8	1,507	-0.32%
2023/06/05	13	25.43	17	25.38	25.30	-4	1,536	-0.26%
2023/06/02	8	25.28	8	25.36	25.25	0	1,530	0.00%
2023/06/01	4	25.06	3	25.12	25.15	1	1,529	0.07%
2023/05/31	10.1	25.25	7	25.24	25.25	3.1	1,539	0.20%
2023/05/30	20	25.37	18.2	25.30	25.35	1.8	1,523	0.12%
2023/05/29	2	24.88	0	0.00	24.90	2	1,470	0.14%
2023/05/26	4.3	24.43	0.2	24.50	24.30	4.1	1,499	0.27%
2023/05/24	0	0.00	1.6	24.43	24.40	-1.6	1,572	-0.10%
2023/05/23	2	24.25	4	24.21	24.20	-2	1,598	-0.13%
2023/05/22	2	24.13	1	24.05	24.20	1	1,681	0.06%
2023/05/19	0	0.00	4	23.78	23.70	-4	1,701	-0.24%
2023/05/18	6	23.63	5	23.55	23.50	1	1,717	0.06%
2023/05/16	1	23.25	0	23.30	23.20	1	1,757	0.06%
2023/05/15	0.1	23.33	0	0.00	23.10	0.1	1,776	0.00%
2023/05/12	6	23.20	4	23.18	23.40	2	1,858	0.11%
2023/05/11	0.5	23.30	0	0.00	23.10	0.5	2,031	0.03%
2023/05/10	0.4	23.32	5	23.33	23.45	-4.6	2,292	-0.20%
2023/05/09	2	23.23	0	0.00	23.25	2	2,300	0.09%
2023/05/08	3	23.70	4.5	23.81	23.60	-1.5	2,312	-0.06%
2023/05/05	0.1	23.90	0	0.00	23.90	0.1	2,364	0.00%
2023/05/04	4	23.95	2.1	23.86	23.90	1.9	2,396	0.08%
2023/05/03	0	23.90	0	23.90	23.80	0	2,422	0.00%
2023/05/02	3.1	23.94	3	23.98	23.95	0.1	2,433	0.00%
2023/04/28	2.1	23.66	0	0.00	23.70	2.1	2,448	0.09%
2023/04/27	0.2	23.77	14	23.70	23.70	-13.8	2,451	-0.56%
2023/04/26	1.3	23.38	11	23.29	23.40	-9.8	2,448	-0.40%
2023/04/25	4.6	23.59	3	24.12	23.50	1.6	2,443	0.06%
2023/04/24	1.1	24.26	3	24.40	24.25	-1.9	2,416	-0.08%
2023/04/21	12.1	24.44	12	24.67	24.30	0.1	2,410	0.00%
2023/04/20	9	25.02	12	25.13	24.85	-3	2,401	-0.12%
2023/04/19	14	25.35	17	25.54	25.30	-3	2,431	-0.12%
2023/04/18	36.3	26.07	22	26.09	25.60	14.3	2,415	0.59%
2023/04/17	1	25.20	6	25.35	25.40	-5	2,323	-0.21%
2023/04/14	0	0.00	3	25.20	25.15	-3	2,311	-0.13%
2023/04/13	11.2	25.22	3	25.18	25.05	8.2	2,302	0.35%
2023/04/12	1	25.55	6	25.40	25.55	-5	2,280	-0.22%
2023/04/11	5	25.08	24	25.15	25.20	-19	2,262	-0.84%
2023/04/10	29	24.79	7	24.89	24.75	22	2,251	0.98%
2023/04/07	17	24.75	29.1	24.93	24.85	-12.1	2,248	-0.54%
2023/04/06	2.1	24.78	10	24.75	24.70	-7.9	2,250	-0.35%
2023/03/31	35.3	24.98	28	24.88	24.90	7.3	2,248	0.33%
2023/03/30	17	25.14	48	25.17	25.05	-31	2,231	-1.39%
2023/03/29	14.3	24.25	3	24.42	24.20	11.3	2,172	0.52%
2023/03/28	14.1	24.46	0	24.50	24.50	14.1	2,168	0.65%
2023/03/27	14.1	24.88	0	24.93	24.85	14.1	2,152	0.66%
2023/03/24	11	25.12	0	0.00	25.05	11	2,162	0.51%
2023/03/23	4.2	24.85	7	24.93	25.00	-2.8	2,152	-0.13%
2023/03/22	5.1	25.00	3	24.90	24.90	2.1	2,147	0.10%
2023/03/21	1	25.25	2.2	25.21	25.25	-1.1	2,122	-0.05%
2023/03/20	6	25.12	8	25.15	25.25	-2	2,113	-0.10%
2023/03/17	7.1	25.00	5	24.97	24.95	2.1	2,120	0.10%
2023/03/16	4.1	25.20	0	0.00	25.05	4.1	2,132	0.19%
2023/03/15	5	25.63	9	25.80	25.70	-4	2,140	-0.19%
2023/03/14	5	25.28	3	25.28	25.20	2	2,165	0.09%
2023/03/13	2.2	24.93	8	25.08	25.30	-5.8	2,246	-0.26%
2023/03/10	4.1	25.72	7	25.77	25.45	-2.9	2,259	-0.13%
2023/03/09	12	26.40	8	26.26	26.20	4	2,258	0.18%
2023/03/08	8	26.51	12	26.43	26.50	-4	2,247	-0.18%
2023/03/07	0	26.28	0.5	26.40	26.20	-0.5	2,214	-0.02%
2023/03/06	8	26.21	6	26.24	26.15	2	2,209	0.09%
2023/03/03	10	26.00	58	26.15	26.05	-48	2,209	-2.17%
2023/03/02	53	25.80	1	25.80	25.80	52	2,248	2.31%
2023/03/01	4.1	25.83	5	25.80	25.80	-0.9	2,243	-0.04%
2023/02/24	6	26.34	0.1	26.40	26.10	5.9	2,231	0.26%
2023/02/23	28	26.44	17	26.68	26.35	11	2,185	0.50%
2023/02/22	2.1	25.66	2	25.85	25.90	0.1	2,141	0.00%
2023/02/21	22.1	26.11	70	26.24	26.00	-47.9	2,133	-2.24%
2023/02/20	22	26.63	11	26.67	26.50	11	2,140	0.51%
2023/02/17	6	26.09	2	26.05	26.20	4	2,082	0.19%
2023/02/16	5	25.75	6	25.79	25.90	-1	2,074	-0.05%
2023/02/15	1.1	25.33	5	25.43	25.45	-3.9	2,113	-0.18%
2023/02/14	2	25.75	0	0.00	25.60	2	2,108	0.10%
2023/02/13	2	25.25	7.2	25.26	25.60	-5.2	2,120	-0.25%
2023/02/10	17.2	25.43	6.2	25.62	25.60	11	2,136	0.51%
2023/02/09	55.1	26.25	60.4	26.29	26.25	-5.4	2,069	-0.26%
2023/02/08	88.3	26.60	66.4	25.83	26.55	21.8	1,913	1.14%
2023/02/07	2	24.90	2	25.03	25.00	0	1,655	0.00%
2023/02/06	4	24.98	2	24.95	24.85	2	1,661	0.12%
2023/02/03	9.4	24.99	13.1	24.96	24.95	-3.7	1,652	-0.22%
2023/02/02	10.2	24.77	7	24.76	24.70	3.2	1,596	0.20%
2023/02/01	3	24.23	6	24.25	24.40	-3	1,570	-0.19%
2023/01/31	3	23.77	21	23.68	23.80	-18	1,562	-1.15%
2023/01/30	20.1	23.39	0	0.00	23.40	20.1	1,563	1.28%
2023/01/17	0.1	22.61	0	0.00	22.80	0.1	1,553	0.01%
2023/01/16	1	22.60	4	22.65	22.60	-3	1,560	-0.19%
2023/01/13	2.1	22.93	1	22.75	22.75	1.1	1,564	0.07%
2023/01/12	0	23.10	0	0.00	23.00	0	1,572	0.00%
2023/01/11	3	23.18	6	23.15	23.10	-3	1,595	-0.19%
2023/01/10	6	23.04	5	23.22	23.25	1	1,621	0.06%
2023/01/09	2	23.35	0	0.00	23.25	2	1,651	0.12%
2023/01/06	1	23.10	4	22.99	23.15	-3	1,654	-0.18%
2023/01/05	1	22.75	0	0.00	22.70	1	1,704	0.06%
2023/01/04	1	22.75	0	0.00	22.70	1	1,723	0.06%
2023/01/03	0.1	22.60	0.1	22.50	22.65	0	1,759	0.00%
2022/12/30	0	0.00	1	22.60	22.40	-1	1,781	-0.06%
2022/12/29	0.1	23.00	0	0.00	22.35	0.1	1,856	0.00%
2022/12/28	3.7	22.52	7	22.55	22.40	-3.3	1,886	-0.17%
2022/12/27	3.1	23.03	4	23.00	22.90	-0.9	1,910	-0.05%
2022/12/26	5	22.71	1	22.70	22.65	4	1,920	0.21%
2022/12/23	1	22.80	0	0.00	22.85	1	1,934	0.05%
2022/12/22	1	23.15	3	23.18	23.05	-2	1,955	-0.10%
2022/12/21	1	23.10	0	0.00	22.90	1	2,003	0.05%
2022/12/20	2	23.50	10	23.78	23.00	-8	2,032	-0.39%
2022/12/19	2	23.83	1	23.85	23.80	1	2,097	0.05%
2022/12/16	4.1	24.25	0	0.00	24.15	4.1	2,121	0.19%
2022/12/15	3	24.95	3	24.88	24.80	0	2,147	0.00%
2022/12/14	5	24.89	7	24.96	24.90	-2	2,190	-0.09%
2022/12/13	1	24.45	0	0.00	24.60	1	2,254	0.04%
2022/12/12	1	24.35	0	0.00	24.40	1	2,373	0.04%
2022/12/09	2.1	24.68	9	24.87	24.60	-6.9	2,692	-0.26%
2022/12/08	1	24.60	10.2	24.86	24.95	-9.2	2,700	-0.34%
2022/12/07	11.1	24.50	0	0.00	24.20	11.1	2,690	0.41%
2022/12/06	13	24.82	7	25.02	24.60	6	2,733	0.22%
2022/12/05	20	26.14	10	25.75	25.50	10	2,702	0.37%
2022/12/02	5	25.51	5	25.70	25.55	0	2,631	0.00%
2022/12/01	0	0.00	15	25.33	25.20	-15	2,620	-0.57%
2022/11/30	0.1	24.80	54	24.90	24.85	-54	2,643	-2.04%
2022/11/29	55.3	24.49	3	24.38	24.55	52.3	2,664	1.96%
2022/11/28	1	24.40	0	0.00	24.55	1	2,673	0.04%
2022/11/25	7.1	25.05	0	0.00	24.55	7.1	2,679	0.26%
2022/11/24	1.1	24.90	7	25.00	25.05	-5.9	2,680	-0.22%
2022/11/23	0	0.00	2.1	24.23	24.40	-2.1	2,634	-0.08%
2022/11/22	3	23.95	0	0.00	23.95	3	2,652	0.11%
2022/11/21	1	24.20	2	24.40	24.20	-1	2,687	-0.04%
2022/11/18	5	24.72	8	24.41	24.20	-3	2,777	-0.11%
2022/11/17	8	24.48	0	0.00	24.60	8	2,774	0.29%
2022/11/16	7	25.00	13	24.81	24.75	-6	2,778	-0.22%
2022/11/15	1	24.40	5	24.51	24.45	-4	2,755	-0.15%
2022/11/14	9	24.09	17	24.19	24.20	-8	2,762	-0.29%
2022/11/11	41	24.84	35	24.24	24.10	6	2,778	0.22%
2022/11/10	0	0.00	6.4	24.58	24.50	-6.4	2,753	-0.23%
2022/11/09	3	24.33	9.1	24.30	24.35	-6.1	2,768	-0.22%
2022/11/08	6	23.85	11	24.09	23.70	-5	2,920	-0.17%
2022/11/07	14	23.74	1	23.80	23.70	13	2,923	0.44%
2022/11/04	2	23.50	6	23.30	23.50	-4	2,976	-0.13%
2022/11/03	2	23.08	3	23.28	23.20	-1	2,969	-0.03%
2022/11/02	7.2	23.07	6	23.15	23.15	1.2	2,981	0.04%
2022/11/01	4	22.72	1	22.75	22.65	3	2,976	0.10%
2022/10/31	6.1	22.57	11	22.58	22.55	-5	2,980	-0.17%
2022/10/28	3.2	22.66	7	22.21	22.15	-3.8	3,004	-0.13%
2022/10/27	5	22.40	3	22.50	22.50	2	3,019	0.07%
2022/10/26	0	21.95	1	22.05	21.80	-1	3,028	-0.03%
2022/10/25	0.2	22.30	0	0.00	22.00	0.2	3,033	0.00%
2022/10/24	0	0.00	1	22.40	22.30	-1	3,040	-0.03%
2022/10/21	4.1	22.29	1	22.20	21.80	3.1	3,071	0.10%
2022/10/20	1.1	22.01	0	22.10	22.35	1	3,111	0.03%
2022/10/19	10.4	22.64	30	22.65	22.40	-19.7	3,146	-0.62%
2022/10/18	26.1	22.55	4	22.73	22.65	22.1	3,160	0.70%
2022/10/17	4.1	22.14	4	21.73	22.70	0.1	3,291	0.00%
2022/10/14	3	22.02	17.5	22.06	22.35	-14.5	3,456	-0.42%
2022/10/13	3.3	20.60	8	21.54	20.35	-4.7	3,744	-0.12%
2022/10/12	0.2	22.10	1	22.00	22.15	-0.8	3,737	-0.02%
2022/10/11	5.6	22.70	0	0.00	22.30	5.6	3,761	0.15%
2022/10/07	3.1	23.90	7	24.06	23.90	-3.9	3,875	-0.10%
2022/10/06	14	24.20	13	24.09	24.10	1	3,973	0.03%
2022/10/05	10.4	23.90	7	23.74	23.60	3.4	4,005	0.08%
2022/10/04	10.3	23.34	10	23.36	23.60	0.3	4,093	0.01%
2022/10/03	3.1	22.80	2	22.65	22.60	1.1	4,092	0.03%
2022/09/30	1.1	21.80	0	0.00	22.50	1.1	4,135	0.03%
2022/09/29	1.4	22.52	0	0.00	22.35	1.4	4,173	0.03%
2022/09/28	3.5	22.26	5	22.13	21.95	-1.5	4,237	-0.03%
2022/09/27	6	22.67	10	22.88	23.25	-4	4,219	-0.09%
2022/09/26	8.2	23.10	42.8	22.79	22.60	-34.6	4,227	-0.82%
2022/09/23	5.5	24.33	31.5	24.31	24.40	-26	4,290	-0.61%
2022/09/22	10.7	24.44	2.5	24.60	24.30	8.2	4,483	0.18%
2022/09/21	15.1	24.81	14.5	24.66	24.75	0.6	4,502	0.01%
2022/09/20	6.1	25.29	3.5	25.61	25.25	2.6	4,480	0.06%
2022/09/19	55.7	26.09	16	26.03	25.85	39.7	4,444	0.89%
2022/09/16	125.3	26.77	95.5	26.73	26.75	29.8	4,354	0.68%	大買/
2022/09/15	3.2	24.87	1	24.80	25.15	2.2	4,087	0.05%
2022/09/14	4.1	24.63	0	0.00	24.80	4.1	4,113	0.10%
2022/09/13	10	25.42	0	0.00	25.25	10	4,128	0.24%
2022/09/12	5	24.95	5	25.10	24.90	0	4,159	0.00%
2022/09/07	1	24.26	5	24.47	24.30	-4	4,276	-0.09%
2022/09/06	3.1	24.78	3	24.63	24.30	0.1	4,314	0.00%
2022/09/05	4.1	25.28	4	25.59	25.25	0.1	4,328	0.00%
2022/09/02	3	26.10	7	26.14	25.95	-4	4,416	-0.09%
2022/09/01	7.3	26.36	0	0.00	26.20	7.3	4,490	0.16%
2022/08/31	4	26.14	1	26.40	26.35	3	4,522	0.07%
2022/08/29	1	26.05	6	26.13	26.05	-5	4,584	-0.11%
2022/08/26	6.1	26.88	2	26.90	26.90	4.1	4,604	0.09%
2022/08/25	21.1	26.96	6	26.85	26.95	15.1	4,627	0.33%
2022/08/24	10	26.47	3	26.05	26.15	7	4,615	0.15%
2022/08/23	1.2	26.11	1	25.85	26.10	0.2	4,726	0.00%
2022/08/22	1.2	26.36	0	0.00	26.30	1.2	4,794	0.03%
2022/08/19	4	26.74	3	26.75	26.75	1	4,801	0.02%
2022/08/18	2.1	26.21	3	26.37	26.55	-0.9	4,807	-0.02%
2022/08/17	2.2	26.50	2	26.30	26.25	0.2	4,826	0.00%
2022/08/16	15.5	26.63	13	26.35	26.35	2.5	4,838	0.05%
2022/08/15	17.2	26.33	26	26.19	26.60	-8.8	4,858	-0.18%
2022/08/12	3	27.73	1	28.00	28.10	2	4,734	0.04%
2022/08/11	10.1	27.62	13	27.63	27.30	-2.9	4,772	-0.06%
2022/08/10	2.1	27.88	5	27.83	27.80	-2.9	4,783	-0.06%
2022/08/09	1.2	28.12	0	28.35	28.10	1.2	4,838	0.02%
2022/08/08	6.1	28.40	2	28.13	28.25	4.1	4,961	0.08%
2022/08/05	2	28.45	0	0.00	28.45	2	5,096	0.04%
2022/08/04	5	27.56	2	27.78	27.90	3	5,147	0.06%
2022/08/03	2	28.13	12	28.08	27.80	-10	5,194	-0.19%
2022/08/02	0	0.00	5	28.18	28.30	-5	5,227	-0.10%
2022/08/01	2.1	28.86	5	28.89	28.85	-2.9	5,249	-0.06%
2022/07/29	0	0.00	11	29.22	28.95	-11	5,277	-0.21%
2022/07/28	25	29.11	6	28.97	28.85	19	5,430	0.35%
2022/07/27	6	29.02	10.2	29.13	29.30	-4.2	5,404	-0.08%
2022/07/26	0.1	28.80	9	28.82	28.75	-8.9	5,373	-0.17%
2022/07/25	1.1	29.25	5.1	29.41	29.45	-4.1	5,371	-0.08%
2022/07/22	199.4	30.04	171	30.15	29.90	28.4	5,370	0.53%	大買/大賣/
2022/07/21	30.1	29.71	29	29.80	30.10	1.1	5,286	0.02%
2022/07/20	33.1	29.48	35.3	29.92	29.10	-2.2	5,115	-0.04%
2022/07/19	0	27.90	94.2	27.67	27.95	-94.2	4,844	-1.94%
2022/07/18	81.1	27.56	6	27.23	27.50	75.1	4,858	1.55%
2022/07/15	45.2	26.96	30	27.14	26.95	15.2	5,025	0.30%
2022/07/14	18	25.51	19.3	25.91	25.85	-1.3	4,955	-0.03%
2022/07/13	47.1	27.79	24.3	27.79	27.70	22.8	4,869	0.47%
2022/07/12	28.2	27.15	30	26.70	26.50	-1.8	4,808	-0.04%
2022/07/11	5.1	28.76	19	28.73	28.50	-13.9	4,780	-0.29%
2022/07/08	5	28.72	5.1	29.01	29.00	-0.1	4,816	0.00%
2022/07/07	1	27.80	25.4	27.41	28.10	-24.4	4,809	-0.51%
2022/07/06	31.2	28.39	34.1	28.00	27.70	-2.9	4,808	-0.06%
2022/07/05	5	28.93	4	28.71	29.20	1	4,774	0.02%
2022/07/04	24	28.40	27	28.57	28.45	-3	4,773	-0.06%
2022/07/01	80.3	29.35	108	29.10	28.55	-27.8	4,815	-0.58%	大賣/
2022/06/30	165	31.03	135.8	31.12	30.85	29.2	4,766	0.61%	大買/大賣/
2022/06/29	16	30.15	15	30.62	30.45	1	4,671	0.02%
2022/06/28	7.1	30.06	8	30.10	30.05	-0.9	4,808	-0.02%
2022/06/27	2	30.85	4	30.73	30.85	-2	5,167	-0.04%
2022/06/24	6	29.88	8	29.79	29.60	-2	5,170	-0.04%
2022/06/23	26.1	29.06	20.1	29.30	29.35	6	5,156	0.12%
2022/06/22	6	30.23	11.1	29.93	29.75	-5.1	5,153	-0.10%
2022/06/21	6.4	30.72	8	30.48	31.10	-1.6	5,227	-0.03%
2022/06/20	25.3	30.74	32.5	30.10	29.65	-7.2	5,299	-0.14%
2022/06/17	9	31.54	4	31.50	31.60	5	5,223	0.10%
2022/06/16	23.1	33.02	17.1	32.56	32.20	6	5,176	0.11%
2022/06/15	12.5	33.12	8	33.05	33.25	4.5	5,162	0.09%
2022/06/14	5.2	33.03	0	0.00	33.35	5.2	5,151	0.10%
2022/06/13	24.3	33.71	5.2	33.89	33.40	19.1	5,148	0.37%
2022/06/10	18	35.62	7	35.73	35.40	11	5,061	0.22%
2022/06/09	36.7	36.66	2	36.45	36.40	34.7	4,991	0.70%
2022/06/08	3	36.65	14	36.82	36.75	-11	4,992	-0.22%
2022/06/07	27	36.16	12	36.40	36.35	15	4,973	0.30%
2022/06/06	24	36.44	15	36.46	36.25	9	4,982	0.18%
2022/06/02	10.1	36.93	4	36.71	36.80	6.1	5,005	0.12%
2022/06/01	12.1	36.93	6	37.05	36.65	6.1	4,991	0.12%
2022/05/31	9.3	36.85	47	36.91	37.00	-37.7	4,946	-0.76%
2022/05/30	16	36.31	29	36.38	36.45	-13	4,853	-0.27%
2022/05/27	3	35.80	7	35.98	35.85	-4	4,814	-0.08%
2022/05/26	3	35.83	4.2	35.75	35.45	-1.2	4,831	-0.02%
2022/05/25	60.1	35.60	49.1	35.90	35.95	11	4,831	0.23%
2022/05/24	14.5	35.65	49	35.56	35.25	-34.5	4,852	-0.71%
2022/05/23	9.1	36.17	9	36.28	35.90	0.1	4,833	0.00%
2022/05/20	18.3	36.09	1.5	35.93	35.95	16.8	4,843	0.35%
2022/05/19	8	35.67	13.1	36.00	36.20	-5.1	4,810	-0.11%
2022/05/18	41.8	36.00	3	36.08	35.75	38.8	4,755	0.82%
2022/05/17	6	35.79	17	35.83	35.80	-11	4,717	-0.23%
2022/05/16	15	35.59	22	35.94	35.20	-7	4,763	-0.15%
2022/05/13	64	34.40	70.1	34.84	35.10	-6.1	4,721	-0.13%
2022/05/12	0	0.00	5	34.03	33.60	-5	4,620	-0.11%
2022/05/11	8.1	34.77	10.1	34.64	34.60	-2	4,586	-0.04%
2022/05/10	4	33.26	3	33.43	34.15	1	4,553	0.02%
2022/05/09	14	33.77	4	34.06	33.50	10	4,581	0.22%
2022/05/06	7.1	34.41	6	34.50	34.90	1.1	4,585	0.02%
2022/05/05	128	35.45	144	35.68	35.30	-16	4,605	-0.35%	大買/大賣/
2022/05/04	0	0.00	6.5	34.02	34.10	-6.5	4,478	-0.15%
2022/05/03	0	0.00	6	33.53	33.65	-6	4,509	-0.13%
2022/04/29	8	33.68	6	34.03	33.15	2	4,559	0.04%
2022/04/28	5	33.65	7.2	33.24	33.05	-2.2	4,585	-0.05%
2022/04/27	12.3	32.68	0	0.00	33.00	12.3	4,581	0.27%
2022/04/26	2.2	34.23	2	33.90	33.85	0.2	4,542	0.00%
2022/04/25	19.2	34.13	3	34.13	34.00	16.2	4,552	0.36%
2022/04/22	20	35.81	15	35.92	35.75	5	4,546	0.11%
2022/04/21	30	36.55	41	36.52	36.70	-11	4,585	-0.24%
2022/04/20	10.2	35.42	11.1	35.44	35.90	-0.9	4,424	-0.02%
2022/04/19	5	34.80	13	34.86	34.65	-8	4,419	-0.18%
2022/04/18	40	33.95	4	34.16	33.95	36	4,543	0.79%
2022/04/15	9	35.62	3	35.67	34.95	6	4,592	0.13%
2022/04/14	31	34.67	26	35.40	35.40	5	4,677	0.11%
2022/04/13	0	0.00	3	34.25	34.95	-3	4,706	-0.06%
2022/04/12	7	34.16	6	34.08	33.50	1	5,002	0.02%
2022/04/11	16	34.53	6	34.10	34.00	10	5,567	0.18%
2022/04/08	5	35.35	1	35.25	35.40	4	5,551	0.07%
2022/04/07	9.1	36.20	24	35.64	34.90	-14.9	5,572	-0.27%
2022/04/06	16.3	37.01	9.1	36.89	36.80	7.1	5,606	0.13%
2022/04/01	13	37.02	31	37.34	37.30	-18	5,591	-0.32%
2022/03/31	33.5	37.22	50.5	37.30	36.85	-17.1	5,538	-0.31%
2022/03/30	229.2	37.22	311.3	37.39	36.50	-82.1	5,398	-1.52%	大買/大賣/
2022/03/29	11	35.05	10	35.03	34.95	1	5,066	0.02%
2022/03/28	12	33.99	3	34.12	34.35	9	5,102	0.18%
2022/03/25	15.1	34.95	6	34.72	34.55	9.1	5,198	0.18%
2022/03/24	53	35.52	20	35.63	35.40	33	5,192	0.64%
2022/03/23	10	35.23	4.5	35.55	35.85	5.5	5,141	0.11%
2022/03/22	12	34.45	5	34.42	34.45	7	5,173	0.14%
2022/03/21	0	34.42	4	34.55	34.35	-4	5,248	-0.08%
2022/03/18	6	34.25	18	34.15	34.50	-12	5,348	-0.22%
2022/03/17	1	33.70	7.8	33.54	33.65	-6.8	5,419	-0.13%
2022/03/16	2.7	31.93	9	32.07	32.00	-6.3	5,540	-0.11%
2022/03/15	12.1	32.58	6	33.08	32.25	6	5,678	0.11%
2022/03/14	8.1	33.74	0	0.00	33.45	8.1	5,776	0.14%
2022/03/11	10	33.65	7	33.56	33.65	3	5,927	0.05%
2022/03/10	3	33.58	16	33.40	33.55	-13	6,021	-0.22%
2022/03/09	5.1	32.23	4	32.30	32.60	1.1	6,205	0.02%
2022/03/08	9.2	32.66	4	32.18	31.90	5.2	6,357	0.08%
2022/03/07	6.2	33.39	7.2	33.42	33.20	-1	6,523	-0.02%
2022/03/04	4.2	35.28	3	35.32	34.90	1.2	6,723	0.02%
2022/03/03	1	36.05	0	0.00	35.45	1	6,889	0.01%
2022/03/02	5	35.12	16.1	35.20	35.65	-11.1	7,050	-0.16%
2022/03/01	0.1	34.60	1	34.60	34.70	-0.9	7,240	-0.01%
2022/02/25	2	33.63	4	33.74	33.80	-2	7,377	-0.03%
2022/02/24	8.6	33.82	10	33.64	33.50	-1.4	7,578	-0.02%
2022/02/23	3	34.48	4.1	34.68	34.65	-1.1	7,656	-0.01%
2022/02/22	114.1	34.48	6	34.90	34.45	108.1	7,912	1.37%	大買/鉅額交易
2022/02/21	3	35.40	4	35.49	35.40	-1	8,381	-0.01%
2022/02/18	4	35.56	9	35.55	35.80	-5	9,702	-0.05%
2022/02/17	34.1	36.21	24	36.01	35.95	10.1	10,065	0.10%
2022/02/16	19.2	36.56	78	36.69	36.30	-58.8	10,956	-0.54%
2022/02/15	89.2	36.25	29.8	36.42	36.25	59.4	11,511	0.52%
2022/02/14	6.4	35.17	8	35.25	34.90	-1.6	11,760	-0.01%
2022/02/11	8	36.27	9	36.33	36.10	-1	11,941	-0.01%
2022/02/10	3.3	36.54	26	36.27	36.40	-22.7	12,319	-0.18%
2022/02/09	31	36.62	14	36.52	36.70	17	12,438	0.14%
2022/02/08	7.2	35.73	2	35.83	35.80	5.2	12,686	0.04%
2022/02/07	13.5	34.57	29.4	34.96	35.75	-15.9	13,044	-0.12%
2022/01/26	3	34.09	3	34.02	33.75	0	13,683	0.00%
2022/01/25	8.6	34.07	0	0.00	33.70	8.6	15,412	0.06%
2022/01/24	2	34.75	8	34.64	34.95	-6	15,995	-0.04%
2022/01/21	11.2	35.18	9	35.40	35.00	2.2	16,155	0.01%
2022/01/20	5	36.10	9	36.23	36.10	-4	16,284	-0.02%
2022/01/19	6	36.21	35	36.26	36.10	-29	16,426	-0.18%
2022/01/18	21	36.85	5.2	36.58	36.50	15.8	16,785	0.09%
2022/01/17	29.2	36.27	30.2	36.11	36.90	-1.1	17,040	-0.01%
2022/01/14	20.6	35.14	19.1	35.28	35.50	1.5	17,516	0.01%
2022/01/13	49.2	36.37	44.1	36.13	36.05	5.2	17,827	0.03%
2022/01/12	14.3	36.45	11.7	36.39	36.30	2.6	17,937	0.01%
2022/01/11	26.1	36.71	18.8	36.79	36.35	7.3	18,098	0.04%
2022/01/10	18	37.26	15	37.07	37.05	3	18,078	0.02%
2022/01/07	135.3	38.73	138.1	37.99	37.45	-2.8	18,091	-0.02%	大買/大賣/
2022/01/06	30	38.67	27	38.72	39.10	3	17,986	0.02%
2022/01/05	119	39.56	39.2	39.48	39.20	79.7	17,999	0.44%	大買/
2022/01/04	180.3	40.33	224.5	40.06	41.30	-44.2	17,754	-0.25%	大買/大賣/
2022/01/03	9.3	38.74	12	38.65	38.60	-2.8	17,259	-0.02%
2021/12/30	14.2	38.87	6.5	38.85	38.85	7.7	17,319	0.04%
2021/12/29	32.8	39.09	38.1	39.28	39.00	-5.3	17,393	-0.03%
2021/12/28	6	38.77	7	38.86	39.00	-1	17,464	-0.01%
2021/12/27	6	38.57	8	39.00	38.85	-2	17,587	-0.01%
2021/12/24	12.4	38.79	60	38.53	38.45	-47.6	17,767	-0.27%
2021/12/23	11.1	38.89	6	39.13	38.75	5.1	17,803	0.03%
2021/12/22	27	38.93	15.1	39.05	38.80	11.9	17,907	0.07%
2021/12/21	17	38.86	32	38.93	38.80	-15	18,165	-0.08%
2021/12/20	13	38.19	1	38.60	38.30	12	18,233	0.07%
2021/12/17	10	38.45	10.2	38.42	38.35	-0.2	18,282	0.00%
2021/12/16	15.3	39.11	15	39.30	39.25	0.3	18,301	0.00%
2021/12/15	19.1	38.37	20	38.63	38.90	-0.9	18,308	0.00%
2021/12/14	20.4	38.34	8	38.41	38.05	12.4	18,310	0.07%
2021/12/13	16	38.59	4	38.74	38.55	12	18,304	0.07%
2021/12/10	39.2	39.55	18.5	39.39	39.20	20.7	18,346	0.11%
2021/12/09	31.6	40.89	54	40.98	40.40	-22.5	18,419	-0.12%
2021/12/08	51	40.90	43.2	40.81	40.60	7.8	18,360	0.04%
2021/12/07	28.1	41.01	31.1	41.23	40.65	-3.1	18,450	-0.02%
2021/12/06	52.2	40.73	15	40.88	40.80	37.2	18,441	0.20%
2021/12/03	36	41.23	78.1	41.51	41.25	-42.1	18,607	-0.23%
2021/12/02	37.2	41.03	30.4	40.99	40.30	6.8	18,681	0.04%
2021/12/01	51.5	40.95	62.2	41.01	41.40	-10.7	18,887	-0.06%
2021/11/30	23.2	39.83	45	40.21	41.60	-21.9	19,204	-0.11%
2021/11/29	16.1	38.19	56.3	37.80	38.90	-40.2	20,669	-0.19%
2021/11/26	35.4	39.10	56.3	38.69	38.55	-20.8	21,153	-0.10%
2021/11/25	42.1	40.58	67	40.55	40.15	-24.9	21,179	-0.12%
2021/11/24	123	39.70	143.1	39.76	39.60	-20.1	21,052	-0.10%	大買/大賣/
2021/11/23	77.1	40.27	41	40.28	39.90	36.1	21,047	0.17%
2021/11/22	87.2	41.19	130	41.20	41.15	-42.8	21,010	-0.20%	大賣/
2021/11/19	77.3	41.30	131.1	41.72	40.80	-53.9	21,284	-0.25%	大賣/
2021/11/18	166.4	41.96	105.8	42.05	41.40	60.6	21,203	0.29%	大買/大賣/
2021/11/17	380.8	43.31	500.3	43.16	42.35	-119.5	20,858	-0.57%	大買/大賣/鉅額交易
2021/11/16	176.5	41.25	156.9	41.38	41.25	19.6	19,717	0.10%	大買/大賣/
2021/11/15	291.6	42.00	239.2	41.92	41.05	52.4	19,620	0.27%	大買/大賣/
2021/11/12	125.3	40.96	175.6	40.78	41.00	-50.3	18,949	-0.27%	大買/大賣/
2021/11/11	119.2	39.85	75	39.65	39.15	44.2	18,495	0.24%	大買/
2021/11/10	55.1	39.23	56.2	39.47	39.60	-1.1	18,399	-0.01%
2021/11/09	75.2	39.58	134.4	39.53	39.65	-59.3	18,452	-0.32%	大賣/
2021/11/08	51.4	38.75	46	38.89	38.55	5.4	18,199	0.03%
2021/11/05	103.5	38.87	82	38.87	39.10	21.5	18,422	0.12%	大買/
2021/11/04	139.4	39.51	162.5	39.56	38.90	-23.1	18,472	-0.12%	大買/大賣/
2021/11/03	299	39.93	323	39.15	39.85	-24	18,472	-0.13%	大買/大賣/
2021/11/02	470.7	42.15	402.5	42.93	40.80	68.2	18,042	0.38%	大買/大賣/
2021/11/01	204.3	38.83	193.5	38.88	39.85	10.8	16,524	0.07%	大買/大賣/
2021/10/29	43	37.05	37.3	37.35	37.00	5.7	16,330	0.03%
2021/10/28	75.4	37.23	83.3	37.06	36.75	-7.9	16,435	-0.05%
2021/10/27	111	36.94	80.4	36.67	36.60	30.6	16,897	0.18%	大買/
2021/10/26	97.6	37.83	84.4	37.72	37.05	13.3	17,415	0.08%
2021/10/25	84.4	37.27	45.1	37.18	37.15	39.3	17,709	0.22%
2021/10/22	92.2	36.98	122.4	36.89	37.60	-30.1	18,459	-0.16%	大賣/
2021/10/21	117.6	36.44	118.3	36.41	35.60	-0.6	19,126	0.00%	大買/大賣/
2021/10/20	18.7	35.69	5	35.76	36.05	13.7	19,840	0.07%
2021/10/19	35.1	34.93	29.1	35.18	35.25	6	21,324	0.03%
2021/10/18	42.1	33.83	32	33.78	33.75	10.1	24,167	0.04%
2021/10/15	5.2	34.01	26.7	33.67	34.00	-21.5	25,658	-0.08%
2021/10/14	7	32.66	12	32.45	32.60	-5	26,229	-0.02%
2021/10/13	15.5	32.33	21.1	32.71	32.00	-5.6	26,992	-0.02%
2021/10/12	9.4	33.97	39	33.38	33.15	-29.7	27,638	-0.11%
2021/10/08	48.1	34.81	40	34.81	34.55	8.1	28,093	0.03%
2021/10/07	29.4	34.30	36.3	34.54	34.70	-6.9	28,820	-0.02%
2021/10/06	27.2	33.42	24	33.55	33.10	3.2	31,899	0.01%
2021/10/05	37.2	32.21	42.1	32.68	33.25	-4.8	33,099	-0.01%
2021/10/04	35.2	32.96	39	33.02	32.00	-3.8	33,868	-0.01%
2021/10/01	31.5	34.51	44.1	33.94	33.60	-12.6	34,108	-0.04%
2021/09/30	23.1	36.03	44.2	36.09	36.05	-21.1	34,293	-0.06%
2021/09/29	27.9	36.34	14.2	36.58	36.05	13.8	34,450	0.04%
2021/09/28	43.5	37.54	40	37.47	37.60	3.4	34,776	0.01%
2021/09/27	61.1	36.71	20.1	36.68	37.05	41	34,636	0.12%
2021/09/24	26	36.29	74	36.25	36.00	-48	34,690	-0.14%
2021/09/23	16	36.26	21	36.16	36.00	-5	34,911	-0.01%
2021/09/22	13.8	36.48	20.7	36.42	36.10	-6.9	35,592	-0.02%
2021/09/17	11.2	37.12	22.1	37.24	37.80	-10.9	36,401	-0.03%
2021/09/16	33.1	37.62	34	37.42	37.00	-0.9	36,613	0.00%
2021/09/15	35.9	37.65	34	37.45	37.25	1.9	36,646	0.01%
2021/09/14	66.2	37.84	74	37.90	38.50	-7.8	36,735	-0.02%
2021/09/13	25	38.11	13	37.98	37.85	12	36,718	0.03%
2021/09/10	70.2	38.51	59	38.57	38.65	11.2	36,799	0.03%
2021/09/09	21	37.90	25	37.87	38.30	-4	36,814	-0.01%
2021/09/08	60.8	38.08	73.7	37.90	37.40	-12.9	36,885	-0.04%
2021/09/07	54.2	38.53	107.2	38.28	38.65	-52.9	36,887	-0.14%	大賣/
2021/09/06	100	40.64	102.6	39.93	39.10	-2.7	36,978	-0.01%	大賣/
2021/09/03	306.1	41.53	184.4	41.59	41.70	121.7	37,159	0.33%	大買/大賣/鉅額交易
2021/09/02	802.9	43.25	696.4	42.75	40.60	106.5	37,520	0.28%	大買/大賣/鉅額交易
2021/09/01	242.4	40.49	178.4	40.39	42.05	64	36,735	0.17%	大買/大賣/
2021/08/31	39.4	38.69	39.3	38.46	39.30	0.1	36,422	0.00%
2021/08/30	24.5	38.03	23	38.16	37.75	1.5	36,581	0.00%
2021/08/27	105.3	38.37	85	38.23	37.85	20.3	36,773	0.06%	大買/
2021/08/26	86	38.47	93	38.44	38.35	-7	36,824	-0.02%
2021/08/25	149.4	38.65	135.3	38.60	38.30	14.1	36,876	0.04%	大買/大賣/
2021/08/24	74.7	37.96	60	37.85	37.50	14.7	36,777	0.04%
2021/08/23	133.1	38.49	132.1	38.38	38.55	1	36,876	0.00%	大買/大賣/
2021/08/20	45	37.08	48.1	37.14	37.05	-3.1	37,038	-0.01%
2021/08/19	96.4	37.32	87.1	37.41	36.50	9.3	37,228	0.03%
2021/08/18	40.1	36.54	74.1	35.81	37.60	-34	37,207	-0.09%
2021/08/17	47	36.49	67	35.78	35.15	-20	37,852	-0.05%
2021/08/16	42.4	37.51	69.8	37.54	37.50	-27.4	37,897	-0.07%
2021/08/13	97	38.91	74.3	38.85	37.40	22.7	37,806	0.06%
2021/08/12	22	39.01	59.7	39.28	39.45	-37.7	37,796	-0.10%
2021/08/11	65.5	39.26	76	39.08	38.20	-10.5	37,955	-0.03%
2021/08/10	167.3	40.47	213.7	40.08	40.45	-46.5	37,974	-0.12%	大買/大賣/
2021/08/09	96.4	41.00	169.2	41.51	40.30	-72.8	37,904	-0.19%	大賣/
2021/08/06	110.5	42.82	99.6	42.97	42.15	10.9	37,815	0.03%	大買/
2021/08/05	90.9	43.41	76	43.44	43.05	14.9	38,084	0.04%
2021/08/04	110.3	43.71	130	43.84	43.30	-19.7	38,435	-0.05%	大買/大賣/
2021/08/03	157.4	42.98	224	43.37	43.40	-66.6	38,377	-0.17%	大買/大賣/
2021/08/02	311.4	43.75	221.4	43.61	42.85	90	38,306	0.23%	大買/大賣/
2021/07/30	233.5	43.77	237.3	43.72	43.40	-3.8	38,010	-0.01%	大買/大賣/
2021/07/29	324.3	43.25	351.1	43.56	43.10	-26.7	37,638	-0.07%	大買/大賣/
2021/07/28	280.6	41.52	373.4	41.52	42.45	-92.8	37,375	-0.25%	大買/大賣/
2021/07/27	394.2	45.24	306.7	44.84	43.40	87.5	37,014	0.24%	大買/大賣/
2021/07/26	304.7	46.43	355.2	46.50	46.50	-50.5	37,296	-0.14%	大買/大賣/
2021/07/23	728.9	46.05	718.2	46.02	44.90	10.6	38,235	0.03%	大買/大賣/
2021/07/22	1,186.6	44.79	950.4	44.58	44.70	236.2	36,872	0.64%	大買/大賣/鉅額交易
2021/07/21	143.2	43.68	439.8	43.72	43.90	-296.6	34,037	-0.87%	大買/大賣/鉅額交易
2021/07/20	127.7	38.64	142.1	38.73	39.95	-14.4	32,699	-0.04%	大買/大賣/
2021/07/19	272.4	39.50	249.4	39.34	38.95	23	32,374	0.07%	大買/大賣/
2021/07/16	210.6	38.16	248.1	38.05	38.90	-37.5	32,135	-0.12%	大買/大賣/
2021/07/15	222.3	36.38	214.8	36.33	37.40	7.5	31,890	0.02%	大買/大賣/
2021/07/14	241.7	36.79	321.6	36.67	36.30	-79.8	32,698	-0.24%	大買/大賣/
2021/07/13	1,440	39.87	767.5	39.78	37.30	672.5	32,442	2.07%	大買/大賣/鉅額交易
2021/07/12	213.6	38.00	286.2	38.00	38.30	-72.6	29,554	-0.25%	大買/大賣/
2021/07/09	150.3	33.97	251	33.86	34.85	-100.8	28,571	-0.35%	大買/大賣/
2021/07/08	147	33.19	132.6	33.16	32.85	14.4	28,148	0.05%	大買/大賣/
2021/07/07	130.8	32.89	190.2	32.75	32.70	-59.4	28,156	-0.21%	大買/大賣/
2021/07/06	134	32.37	132.1	32.51	32.30	1.9	28,388	0.01%	大買/大賣/
2021/07/05	132.4	32.77	185.1	32.70	33.00	-52.7	28,575	-0.18%	大買/大賣/
2021/07/02	95	31.70	114	31.74	31.80	-19	28,580	-0.07%	大賣/
2021/07/01	146.4	31.41	92	31.40	31.10	54.4	29,544	0.18%	大買/
2021/06/30	84.7	31.92	64.4	31.89	31.75	20.3	30,540	0.07%
2021/06/29	226.1	32.89	160.3	32.67	31.95	65.8	31,149	0.21%	大買/大賣/
2021/06/28	261.3	33.80	196.9	33.78	33.95	64.4	30,862	0.21%	大買/大賣/
2021/06/25	44	32.30	63	32.30	32.00	-19	30,669	-0.06%
2021/06/24	38.1	31.79	27	31.88	31.95	11.1	30,690	0.04%
2021/06/23	29.1	31.91	49.8	31.60	31.95	-20.7	30,916	-0.07%
2021/06/22	59.2	31.52	46.3	31.72	30.90	12.9	31,361	0.04%
2021/06/21	52.1	31.67	57.5	31.44	31.60	-5.4	32,370	-0.02%
2021/06/18	102.1	32.19	75	32.01	31.85	27	34,039	0.08%	大買/
2021/06/17	28.1	32.00	66.3	32.05	32.40	-38.2	34,686	-0.11%
2021/06/16	75.3	31.81	131.1	31.83	31.35	-55.8	34,671	-0.16%	大賣/
2021/06/15	105.5	32.71	76.6	32.58	32.40	28.9	34,743	0.08%	大買/
2021/06/11	67.7	32.17	130.4	32.19	32.45	-62.7	34,893	-0.18%	大賣/
2021/06/10	249.9	32.10	201.3	31.96	31.70	48.6	34,575	0.14%	大買/大賣/
2021/06/09	212.5	31.63	187.4	31.57	32.25	25.1	34,075	0.07%	大買/大賣/
2021/06/08	18.1	30.30	45.2	30.59	30.90	-27.1	33,380	-0.08%
2021/06/07	105	30.35	74.1	30.56	29.90	30.9	33,281	0.09%	大買/
2021/06/04	77.2	30.41	81.6	30.34	30.45	-4.4	33,080	-0.01%
2021/06/03	43.1	30.00	62.1	30.09	30.10	-19	32,982	-0.06%
2021/06/02	103.4	29.63	86	29.74	29.55	17.4	32,945	0.05%	大買/
2021/06/01	123.1	30.42	102.1	30.40	30.20	21	32,837	0.06%	大買/大賣/
2021/05/31	55.5	29.89	74.2	29.87	29.85	-18.8	32,706	-0.06%
2021/05/28	141.1	29.80	141	29.65	29.50	0.1	32,637	0.00%	大買/大賣/
2021/05/27	65	29.30	88	29.18	29.35	-23	32,590	-0.07%
2021/05/26	63.2	28.78	47	28.69	28.80	16.2	32,422	0.05%
2021/05/25	291	28.88	250	28.91	29.10	41	32,412	0.13%	大買/大賣/
2021/05/24	34	27.60	63.1	27.09	27.90	-29	31,818	-0.09%
2021/05/21	80	26.44	96	26.75	26.50	-16	31,924	-0.05%
2021/05/20	139.3	26.35	84.1	26.41	25.85	55.2	32,323	0.17%	大買/
2021/05/19	120	25.69	168.2	26.05	26.30	-48.2	32,599	-0.15%	大買/大賣/
2021/05/18	172.1	25.07	157	24.84	25.70	15	33,039	0.05%	大買/大賣/
2021/05/17	97.3	24.04	149.1	24.06	23.40	-51.7	33,063	-0.16%	大賣/
2021/05/14	46.6	26.42	35	26.21	25.95	11.6	32,994	0.04%
2021/05/13	100.4	24.94	99.1	25.32	26.05	1.3	32,962	0.00%
2021/05/12	174.1	26.28	243.4	26.43	25.30	-69.3	32,685	-0.21%	大買/大賣/
2021/05/11	183.8	28.77	143	28.73	27.90	40.8	32,489	0.13%	大買/大賣/
2021/05/10	66.1	30.48	57.1	30.58	30.50	9	33,017	0.03%
2021/05/07	78.1	30.82	102.3	30.84	31.20	-24.2	35,030	-0.07%	大賣/
2021/05/06	97.5	29.65	75	29.95	29.55	22.5	35,368	0.06%
2021/05/05	98.4	30.78	90	31.02	29.80	8.4	35,727	0.02%
2021/05/04	227.3	30.91	223.2	30.63	30.45	4.1	35,985	0.01%	大買/大賣/
2021/05/03	316.9	33.58	236.5	33.39	32.20	80.4	35,869	0.22%	大買/大賣/
2021/04/29	352.7	33.94	471	34.08	35.05	-118.3	35,279	-0.34%	大買/大賣/鉅額交易
2021/04/28	18.4	32.00	63	32.25	31.90	-44.6	34,789	-0.13%
2021/04/27	80.1	31.78	47	31.82	31.75	33.1	36,626	0.09%
2021/04/26	48.2	32.37	56.2	32.22	32.15	-8	37,864	-0.02%
2021/04/23	62.1	31.86	74.5	31.77	32.15	-12.4	38,967	-0.03%
2021/04/22	140.7	32.12	117.5	32.14	30.80	23.2	39,286	0.06%	大買/大賣/
2021/04/21	133.1	33.26	129.4	33.29	33.05	3.7	39,685	0.01%	大買/大賣/
2021/04/20	359.5	33.65	245.6	33.71	33.75	113.9	41,249	0.28%	大買/大賣/鉅額交易
2021/04/19	209.6	31.47	438.2	31.03	32.25	-228.6	41,999	-0.54%	大買/大賣/鉅額交易
2021/04/16	117.1	30.93	102.6	31.03	30.95	14.5	42,586	0.03%	大買/大賣/
2021/04/15	286.3	30.72	80.1	30.63	31.30	206.2	42,652	0.48%	大買/鉅額交易
2021/04/14	130.7	30.19	135.2	29.95	30.10	-4.5	42,856	-0.01%	大買/大賣/
2021/04/13	104.5	31.40	160.9	31.46	30.90	-56.4	42,534	-0.13%	大買/大賣/
2021/04/12	192.3	31.53	231.3	31.59	30.95	-39	42,290	-0.09%	大買/大賣/
2021/04/09	89.4	32.84	101	32.87	32.40	-11.6	41,776	-0.03%	大賣/
2021/04/08	93.1	33.15	63.6	33.23	32.85	29.6	41,548	0.07%
2021/04/07	317.5	34.32	235.2	34.01	33.15	82.2	41,705	0.20%	大買/大賣/
2021/04/06	272.5	33.09	437.3	33.61	34.10	-164.8	41,049	-0.40%	大買/大賣/鉅額交易
2021/04/01	130.2	31.20	215.8	30.97	31.05	-85.6	40,359	-0.21%	大買/大賣/
2021/03/31	166.3	30.72	100.1	30.50	30.00	66.1	39,621	0.17%	大買/
2021/03/30	166.4	30.45	219.5	30.58	30.90	-53.1	39,344	-0.13%	大買/大賣/
2021/03/29	99.5	29.76	202.2	29.74	29.55	-102.7	38,674	-0.27%	大賣/鉅額交易
2021/03/26	101.7	29.64	49.3	29.60	29.30	52.4	38,476	0.14%	大買/
2021/03/25	167.6	30.09	168.1	30.09	29.60	-0.5	38,239	0.00%	大買/大賣/
2021/03/24	303.3	31.11	400.4	30.93	30.50	-97.1	37,772	-0.26%	大買/大賣/
2021/03/23	850.3	30.77	547.5	30.67	30.90	302.8	36,947	0.82%	大買/大賣/鉅額交易
2021/03/22	441.2	27.00	293.4	27.08	28.80	147.8	35,152	0.42%	大買/大賣/鉅額交易
2021/03/19	73.1	25.74	40	25.70	26.25	33.1	34,362	0.10%
2021/03/18	119.4	26.30	82.3	26.19	26.00	37.1	34,244	0.11%	大買/
2021/03/17	83.5	26.29	95	26.25	26.25	-11.5	34,074	-0.03%
2021/03/16	48.2	25.62	50	25.70	25.75	-1.8	33,715	-0.01%
2021/03/15	52.1	25.71	69	25.67	25.40	-16.9	33,655	-0.05%
2021/03/12	49.3	25.21	48.4	25.17	24.85	0.9	33,501	0.00%
2021/03/11	21	24.86	65	25.06	25.40	-44	34,099	-0.13%
2021/03/10	34.1	24.12	24	24.07	23.95	10.1	34,468	0.03%
2021/03/09	100.2	24.03	61	23.87	23.90	39.2	34,459	0.11%
2021/03/08	55	24.70	31	24.85	24.25	24	34,373	0.07%
2021/03/05	26.7	24.33	19	24.73	24.75	7.7	34,369	0.02%
2021/03/04	104	25.18	89	24.84	24.70	15	34,334	0.04%	大買/
2021/03/03	111	25.18	118	25.28	25.30	-7	34,611	-0.02%	大買/大賣/
2021/03/02	55	25.88	115.1	25.92	25.55	-60.1	34,445	-0.17%	大賣/
2021/02/26	80.2	25.29	113.1	25.38	25.75	-32.9	34,261	-0.10%	大賣/
2021/02/25	56	25.65	33.8	25.65	25.50	22.2	34,209	0.06%
2021/02/24	50	25.87	80.6	25.73	25.45	-30.6	34,275	-0.09%
2021/02/23	87	26.15	70	26.20	26.05	17	34,263	0.05%
2021/02/22	163.8	27.08	71.1	27.03	26.80	92.7	34,238	0.27%	大買/
2021/02/19	178.1	26.49	169.1	26.57	26.65	9	33,748	0.03%	大買/大賣/
2021/02/18	144.5	25.97	150	26.09	26.50	-5.5	33,377	-0.02%	大買/大賣/
2021/02/17	96.1	24.82	90	24.82	24.90	6.1	32,857	0.02%
2021/02/05	32	23.92	52	23.98	23.80	-20	32,472	-0.06%
2021/02/04	33.7	24.33	39	24.35	23.90	-5.3	32,275	-0.02%
2021/02/03	66.1	24.42	62	24.23	24.30	4.1	32,059	0.01%
2021/02/02	103.1	24.22	88	24.23	24.15	15.1	31,898	0.05%	大買/
2021/02/01	217.1	24.60	221.8	24.42	23.80	-4.7	31,660	-0.01%	大買/大賣/
2021/01/29	452.7	26.94	534.2	26.92	25.10	-81.5	30,816	-0.26%	大買/大賣/
2021/01/28	140	25.52	166	25.60	25.80	-26	28,568	-0.09%	大買/大賣/
2021/01/27	172.2	25.71	165	25.69	25.60	7.2	27,891	0.03%	大買/大賣/
2021/01/26	177	25.40	196	25.65	25.00	-19	27,254	-0.07%	大買/大賣/
2021/01/25	199	25.38	174.5	25.20	25.15	24.5	26,603	0.09%	大買/大賣/
2021/01/22	272.3	25.10	226.1	25.11	25.25	46.2	26,066	0.18%	大買/大賣/
2021/01/21	425.8	25.72	384.2	25.63	25.10	41.5	25,197	0.16%	大買/大賣/
2021/01/20	555.7	25.79	382.1	25.44	24.65	173.7	23,693	0.73%	大買/大賣/鉅額交易
2021/01/19	272.8	26.13	280.1	26.53	27.20	-7.3	21,667	-0.03%	大買/大賣/
2021/01/18	210.1	23.70	285.3	23.80	24.75	-75.2	20,346	-0.37%	大買/大賣/
2021/01/15	72.1	22.44	63.1	22.54	22.50	9	19,028	0.05%
2021/01/14	228.1	23.10	178	23.09	23.00	50.1	18,428	0.27%	大買/大賣/
2021/01/13	471.4	22.41	344	22.24	23.40	127.4	17,516	0.73%	大買/大賣/鉅額交易
2021/01/12	295.1	22.05	232.8	22.23	22.45	62.4	15,549	0.40%	大買/大賣/
2021/01/11	169.4	19.78	499.5	19.99	20.45	-330.2	13,671	-2.42%	大買/大賣/鉅額交易
2021/01/08	79	18.74	29	18.66	18.60	50	12,564	0.40%
2021/01/07	108	18.72	84	18.67	18.45	24	12,293	0.20%	大買/
2021/01/06	61	17.79	10.2	17.64	17.75	50.8	11,846	0.43%
2021/01/05	9	18.07	29	18.09	18.05	-20	11,715	-0.17%
2021/01/04	85	18.52	26.4	18.48	18.50	58.6	11,613	0.50%
2020/12/31	74	18.56	34	18.47	18.30	40	11,740	0.34%
2020/12/30	45	18.78	87	18.77	18.60	-42	11,563	-0.36%
2020/12/29	70	18.38	37	18.43	18.10	33	10,972	0.30%
2020/12/28	93	17.85	161	17.82	18.30	-68	10,507	-0.65%	大賣/
2020/12/25	38	17.35	15	17.30	17.30	23	9,995	0.23%
2020/12/24	13	17.21	15	17.15	17.45	-2	9,851	-0.02%
2020/12/23	8	16.56	10	16.77	16.80	-2	9,704	-0.02%
2020/12/22	15	16.92	16	17.05	16.45	-1	9,834	-0.01%
2020/12/21	18	16.83	37	16.87	16.95	-19	9,927	-0.19%
2020/12/18	33	17.20	2	17.10	17.10	31	10,233	0.30%
2020/12/17	57	17.59	33	17.52	17.65	24	10,274	0.23%
2020/12/16	5	16.96	4	17.09	16.95	1	10,266	0.01%
2020/12/15	8	16.89	6	16.93	16.65	2	10,405	0.02%
2020/12/14	16.3	17.28	3	17.28	17.15	13.3	10,400	0.13%
2020/12/11	18	17.06	42	17.05	17.20	-24	10,518	-0.23%
2020/12/10	25	16.93	8	16.73	16.75	17	10,700	0.16%
2020/12/09	7	17.15	23	17.18	17.45	-16	10,629	-0.15%
2020/12/08	51	17.05	49	17.14	17.05	2	10,524	0.02%
2020/12/07	333	18.17	67	18.07	17.65	266	10,374	2.56%	大買/鉅額交易
2020/12/04	29	16.94	110	16.51	17.35	-81	9,681	-0.84%	大賣/
2020/12/03	68	15.96	79	16.22	15.85	-11	9,117	-0.12%
2020/12/02	18.2	15.85	24	16.00	16.05	-5.8	9,171	-0.06%
2020/12/01	31	15.86	132	15.90	15.95	-101	9,151	-1.10%	大賣/鉅額交易
2020/11/30	57	15.60	27	15.70	15.60	30	9,051	0.33%
2020/11/27	128	15.84	184	15.90	15.75	-56	9,069	-0.62%	大買/大賣/
2020/11/26	20	15.48	34	15.46	15.45	-14	8,817	-0.16%
2020/11/25	56	15.30	48	15.40	15.30	8	8,760	0.09%
2020/11/24	86	15.20	32	15.23	15.05	54	8,651	0.62%
2020/11/23	185	15.63	55	15.76	15.50	130	8,496	1.53%	大買/鉅額交易
2020/11/20	92.2	15.43	68	15.53	15.75	24.2	8,207	0.29%
2020/11/19	56	15.29	96	15.37	15.55	-40	7,947	-0.50%
2020/11/18	97	14.86	67	14.86	14.85	30	7,645	0.39%
2020/11/17	62	14.86	112	14.84	14.85	-50	7,635	-0.65%	大賣/
2020/11/16	12	14.93	80	14.88	14.95	-68	7,625	-0.89%
2020/11/13	14	14.19	14	14.38	14.30	0	7,527	0.00%
2020/11/12	52	14.36	28	14.31	14.30	24	7,604	0.32%
2020/11/11	22	14.47	5	14.56	14.45	17	7,824	0.22%
2020/11/10	33	14.73	10	14.77	14.65	23	7,850	0.29%
2020/11/09	29	14.90	17	14.86	15.10	12	7,770	0.15%
2020/11/06	8	14.32	15.7	14.43	14.55	-7.7	7,636	-0.10%
2020/11/05	6	14.33	2	14.40	14.25	4	7,691	0.05%
2020/11/04	6	14.37	4	14.43	14.35	2	7,775	0.03%
2020/11/03	1.4	14.23	1	14.25	14.35	0.4	7,764	0.00%
2020/11/02	10	14.08	3	13.95	13.95	7	7,761	0.09%
2020/10/30	4.3	14.25	0	0.00	14.10	4.3	7,799	0.06%
2020/10/29	11	14.10	1	13.95	14.35	10	7,783	0.13%
2020/10/28	45	14.59	5	14.35	14.35	40	7,770	0.51%
2020/10/27	28	14.84	11	14.75	14.75	17	7,785	0.22%
2020/10/26	14	15.05	15	15.01	15.00	-1	7,745	-0.01%
2020/10/23	7	14.74	11	14.72	14.80	-4	7,649	-0.05%
2020/10/22	3	14.80	43	14.87	14.75	-40	7,754	-0.52%
2020/10/21	25	14.82	128	14.74	14.85	-103	7,710	-1.34%	大賣/鉅額交易
2020/10/20	19.1	14.88	23	14.90	14.90	-3.9	7,685	-0.05%
2020/10/19	4	14.98	35	14.85	14.85	-31	7,633	-0.41%
2020/10/16	69	14.58	65	14.29	14.30	4	7,607	0.05%
2020/10/15	7	14.63	0	0.00	14.65	7	7,670	0.09%
2020/10/14	112	14.55	13.2	14.57	14.55	98.8	7,604	1.30%	大買/
2020/10/13	0	0.00	11	14.43	14.40	-11	7,542	-0.15%
2020/10/12	9	14.37	10	14.33	14.30	-1	7,481	-0.01%
2020/10/08	10	14.17	37	14.44	14.50	-27	7,420	-0.36%
2020/10/07	0	14.10	7	13.80	13.85	-7	7,160	-0.10%
2020/10/06	7	13.60	14	13.77	13.80	-7	7,165	-0.10%
2020/10/05	6	13.47	6	13.48	13.45	0	7,184	0.00%
2020/09/30	1	13.30	0	0.00	13.50	1	7,240	0.01%
2020/09/29	13	13.48	25	13.65	13.40	-12	7,339	-0.16%
2020/09/28	44	13.55	34	13.59	13.55	10	7,387	0.14%
2020/09/25	48	13.68	25	13.61	13.45	23	7,431	0.31%
2020/09/24	61	14.29	75	14.35	13.85	-14	7,279	-0.19%
2020/09/23	78	14.83	48	14.66	14.45	30	7,098	0.42%
2020/09/22	14	14.78	41	14.75	14.85	-27	6,737	-0.40%
2020/09/21	56	14.65	12	14.80	14.50	44	6,512	0.68%
2020/09/18	28	14.66	14	14.63	14.80	14	6,267	0.22%
2020/09/17	18	14.19	20	14.25	14.25	-2	6,221	-0.03%
2020/09/16	42.2	14.26	14	14.18	14.10	28.2	6,800	0.41%
2020/09/15	67	13.98	131	14.07	14.30	-64	6,620	-0.97%	大賣/
2020/09/14	0	13.70	4	13.63	13.75	-4	6,339	-0.06%
2020/09/11	16	13.48	5	13.50	13.35	11	6,260	0.18%
2020/09/10	68	13.56	19	13.64	13.55	49	6,194	0.79%
2020/09/09	17	13.26	12	13.47	13.80	5	6,106	0.08%
2020/09/08	18	13.24	3	13.18	13.25	15	5,988	0.25%
2020/09/07	46	13.57	37	13.58	13.40	9	5,936	0.15%
2020/09/04	21	12.73	30	12.97	13.25	-9	5,770	-0.16%
2020/09/03	25	13.08	25	13.00	13.05	0	5,723	0.00%
2020/09/02	65	12.83	11	12.84	12.85	54	5,662	0.95%
2020/09/01	1	12.35	70	12.96	13.15	-69	5,580	-1.24%
2020/08/31	5	12.35	0	0.00	12.40	5	5,402	0.09%
2020/08/28	6	12.37	0	0.00	12.35	6	5,451	0.11%
2020/08/27	8	12.36	1	12.45	12.40	7	5,582	0.13%
2020/08/26	0	0.00	1	12.50	12.50	-1	5,637	-0.02%
2020/08/25	0	0.00	2	12.35	12.30	-2	5,921	-0.03%
2020/08/24	10	12.13	5	12.20	12.25	5	5,898	0.08%
2020/08/20	34	12.02	42	11.82	11.90	-8	6,181	-0.13%
2020/08/19	72	13.04	28	13.27	12.80	44	6,033	0.73%
2020/08/18	108	13.24	99	13.34	13.30	9	5,918	0.15%	大買/
2020/08/17	78	13.25	130	13.27	13.30	-52	5,829	-0.89%	大賣/
2020/08/14	107	12.85	81	12.80	12.85	26	5,617	0.46%	大買/
2020/08/13	0	0.00	1	12.65	12.60	-1	5,681	-0.02%
2020/08/12	10	12.55	10	12.41	12.55	0	5,981	0.00%
2020/08/11	5	12.73	4	12.88	12.50	1	5,960	0.02%
2020/08/10	1	12.65	1	12.80	12.80	0	5,888	0.00%
2020/08/07	0	0.00	5	12.40	12.30	-5	5,860	-0.09%
2020/08/06	6	12.34	1	12.40	12.40	5	5,846	0.09%
2020/08/05	9	12.52	34	12.61	12.50	-25	5,828	-0.43%
2020/07/31	25	12.45	5	12.75	12.30	20	5,777	0.35%
2020/07/29	0	0.00	1	12.40	12.20	-1	5,704	-0.02%
2020/07/28	1	12.90	1	13.00	12.00	0	5,652	0.00%
2020/07/24	15	12.47	19	12.72	12.30	-4	5,494	-0.07%
2020/07/23	18	12.59	17	12.77	12.60	1	5,524	0.02%
2020/07/22	25	12.71	42	12.58	12.70	-17	5,481	-0.31%
2020/07/21	30	12.37	2	12.33	12.35	28	5,320	0.53%
2020/07/20	1	11.75	0	0.00	11.75	1	5,205	0.02%
2020/07/17	3	11.80	53	11.85	11.65	-50	5,190	-0.96%
2020/07/16	4	12.03	0	0.00	11.85	4	5,173	0.08%
2020/07/15	7	12.11	3	12.20	11.95	4	5,155	0.08%
2020/07/14	11	12.18	9	12.08	12.10	2	5,146	0.04%
2020/07/10	1	12.30	1	12.35	12.30	0	5,133	0.00%
2020/07/09	1	12.85	13	12.81	12.80	-12	5,143	-0.23%
2020/07/08	3	12.75	8	12.84	12.75	-5	5,060	-0.10%
2020/07/07	6	12.51	0	0.00	12.40	6	4,929	0.12%
2020/07/06	0	0.00	53	12.77	12.75	-53	4,853	-1.09%
2020/07/03	30	12.47	3	12.60	12.45	27	4,761	0.57%
2020/07/02	2	12.35	7	12.40	12.40	-5	4,707	-0.11%
2020/07/01	10	12.50	5	12.45	12.45	5	4,675	0.11%
2020/06/30	0	0.00	10	12.25	12.20	-10	4,597	-0.22%
2020/06/29	5	12.50	9	12.21	12.25	-4	4,544	-0.09%
2020/06/24	28	12.52	21	12.57	12.45	7	4,384	0.16%
2020/06/23	61	12.64	38	12.64	12.85	23	4,210	0.55%
2020/06/22	10	11.87	1	11.90	11.80	9	3,549	0.25%
2020/06/19	7	11.87	2	12.00	11.95	5	3,526	0.14%
2020/06/12	1	11.25	5	11.30	11.25	-4	3,427	-0.12%
2020/06/11	0	0.00	9	11.50	11.50	-9	3,424	-0.26%
2020/06/10	3	12.00	5	11.96	11.95	-2	3,385	-0.06%
2020/06/09	1	11.95	6	11.88	11.80	-5	3,404	-0.15%
2020/06/08	7	11.86	2	12.05	11.75	5	3,432	0.15%
2020/06/05	2	11.90	30	11.90	11.90	-28	3,389	-0.83%
2020/06/04	0	0.00	1	12.00	11.85	-1	3,366	-0.03%
2020/06/03	0	0.00	2	12.08	12.20	-2	3,330	-0.06%
2020/06/02	0	0.00	3	11.88	11.70	-3	3,192	-0.09%
2020/06/01	6	11.96	38	11.78	12.05	-32	3,124	-1.02%
2020/05/29	4	11.20	2	11.15	11.15	2	2,810	0.07%
2020/05/28	38	11.52	15	11.66	11.25	23	2,799	0.82%
2020/05/27	10	11.12	16	11.27	11.45	-6	2,624	-0.23%
2020/05/26	2	10.85	0	0.00	10.75	2	2,462	0.08%
2020/05/25	0	0.00	20	10.50	10.55	-20	2,457	-0.81%
2020/05/22	10	10.83	0	0.00	10.70	10	2,451	0.41%
2020/05/21	3	10.80	5	10.90	10.80	-2	2,429	-0.08%
2020/05/20	58	10.91	10	11.13	10.95	48	2,382	2.01%
2020/05/19	67	10.54	103	10.68	11.15	-36	2,225	-1.62%	大賣/
2020/05/18	6	10.10	0	0.00	10.15	6	1,905	0.31%
2020/05/15	11	10.30	3	10.15	10.15	8	1,892	0.42%
2020/05/14	19	10.24	20	10.43	10.50	-1	1,853	-0.05%
2020/05/12	3	10.40	0	0.00	10.45	3	1,784	0.17%
2020/05/11	1	10.50	0	0.00	10.60	1	1,775	0.06%
2020/05/08	0	0.00	1	10.35	10.35	-1	1,765	-0.06%
2020/05/07	5	10.50	10	10.50	10.50	-5	1,758	-0.28%
2020/05/06	8	10.35	8	10.60	10.40	0	1,750	0.00%
2020/05/05	3	10.40	1	10.45	10.40	2	1,697	0.12%
2020/04/30	13	10.57	0	0.00	10.60	13	1,724	0.75%
2020/04/29	2	10.45	5	10.45	10.50	-3	1,802	-0.17%
2020/04/28	7	10.29	11	10.44	10.40	-4	1,813	-0.22%
2020/04/27	0	0.00	5	10.25	10.25	-5	1,800	-0.28%
2020/04/23	5	10.15	5	10.30	10.20	0	1,793	0.00%
2020/04/21	7	9.94	5	10.05	9.65	2	1,779	0.11%
2020/04/20	0	0.00	13	10.05	10.05	-13	1,846	-0.70%
2020/04/17	10	10.00	15	10.30	10.05	-5	1,861	-0.27%
2020/04/16	5	9.96	0	0.00	10.10	5	1,844	0.27%
2020/04/15	7	10.11	6	10.17	10.15	1	1,828	0.05%
2020/04/14	1	9.45	167	10.10	10.15	-166	1,821	-9.12%	大賣/鉅額交易
2020/04/13	26	9.49	0	0.00	9.44	26	1,749	1.49%
2020/04/09	0	9.71	0	0.00	9.61	0	1,926	0.00%
2020/04/08	3	9.41	0	0.00	9.60	3	2,003	0.15%
2020/04/07	0	0.00	10	9.22	9.26	-10	2,008	-0.50%
2020/04/06	11	8.95	0	0.00	9.15	11	2,079	0.53%
2020/03/25	2	8.45	0	0.00	8.53	2	2,226	0.09%
2020/03/19	16	7.64	0	0.00	7.42	16	2,206	0.73%
2020/03/18	5	8.44	0	0.00	8.24	5	2,157	0.23%
2020/03/17	5	8.50	21	8.39	8.36	-16	2,157	-0.74%
2020/03/16	34	9.01	10	9.02	8.81	24	2,147	1.12%
2020/03/13	18	8.94	0	0.00	9.10	18	2,130	0.84%
2020/03/12	5	9.84	0	0.00	9.83	5	2,122	0.24%
2020/03/11	20	10.58	0	0.00	10.50	20	2,080	0.96%
2020/03/10	20	10.39	1	10.55	10.65	19	2,093	0.91%
2020/03/09	3	10.80	6	11.00	10.65	-3	2,074	-0.14%
2020/03/06	35	11.10	0	0.00	11.10	35	2,054	1.70%
2020/03/05	55	11.22	0	0.00	11.20	55	2,048	2.68%
2020/03/04	10	11.06	0	0.00	11.20	10	2,043	0.49%
2020/03/03	5	11.10	0	0.00	11.10	5	2,035	0.25%
2020/02/27	1	11.15	0	0.00	11.00	1	2,024	0.05%
2020/02/26	0	0.00	1	11.50	11.40	-1	1,997	-0.05%
2020/02/24	11	11.72	10	11.65	11.65	1	1,973	0.05%
2020/02/21	1	11.90	0	0.00	11.85	1	1,982	0.05%
2020/02/13	2	12.00	0	0.00	11.90	2	2,001	0.10%
2020/02/12	0	0.00	1	12.00	12.00	-1	2,014	-0.05%
2020/02/11	0	0.00	2	11.85	11.85	-2	2,022	-0.10%
2020/02/10	3	11.75	0	0.00	11.80	3	2,039	0.15%
2020/02/07	0	0.00	3	11.95	11.95	-3	2,055	-0.15%
2020/02/06	5	12.10	5	12.20	12.20	0	2,071	0.00%
2020/02/04	3	12.10	3	12.25	12.20	0	2,090	0.00%
2020/01/30	56	12.21	50	12.10	12.10	6	2,029	0.30%
2020/01/17	10	13.40	22	13.29	13.40	-12	1,972	-0.61%
2020/01/16	1	13.25	0	0.00	13.20	1	1,994	0.05%
2020/01/15	2	13.23	0	0.00	13.20	2	2,058	0.10%
2020/01/08	0	0.00	6	12.95	12.85	-6	2,309	-0.26%
2020/01/06	10	13.20	0	0.00	13.30	10	2,389	0.42%
2020/01/03	13	13.43	3	13.35	13.35	10	2,260	0.44%
2019/12/31	2	13.63	0	0.00	13.55	2	2,179	0.09%
2019/12/30	1	13.90	2	13.55	13.85	-1	2,216	-0.05%
2019/12/27	1	13.50	9	13.66	13.70	-8	2,159	-0.37%
2019/12/26	0	0.00	10	13.25	13.35	-10	2,021	-0.49%
2019/12/25	0	0.00	6	13.10	13.10	-6	2,030	-0.30%
2019/12/23	0	0.00	2	13.30	13.20	-2	2,286	-0.09%
2019/12/17	5	13.20	6	13.34	13.20	-1	2,672	-0.04%
2019/12/16	0	0.00	1	13.10	13.15	-1	2,658	-0.04%
2019/12/12	10	13.18	5	13.30	13.20	5	2,756	0.18%
2019/12/11	2	13.10	0	0.00	13.15	2	2,781	0.07%
2019/12/10	1	13.35	3	13.30	13.25	-2	2,797	-0.07%
2019/12/09	6	13.45	10	13.49	13.40	-4	2,854	-0.14%
2019/12/06	15	13.02	10	12.95	13.10	5	2,821	0.18%
2019/12/05	0	0.00	20	13.15	13.10	-20	2,825	-0.71%
2019/12/02	1	12.75	0	0.00	12.75	1	3,041	0.03%
2019/11/29	1	12.90	0	0.00	12.90	1	3,062	0.03%
2019/11/28	0	0.00	35	13.04	13.00	-35	3,083	-1.14%
2019/11/27	22	13.06	150	13.08	13.05	-128	3,343	-3.83%	大賣/鉅額交易
2019/11/25	1	13.05	0	0.00	13.00	1	3,375	0.03%
2019/11/22	10	13.00	0	0.00	13.00	10	3,399	0.29%
2019/11/21	10	13.04	10	12.95	13.00	0	3,435	0.00%
2019/11/20	15	13.15	0	0.00	13.15	15	3,473	0.43%
2019/11/19	10	12.95	10	13.05	13.20	0	3,476	0.00%
2019/11/18	2	12.90	0	0.00	13.05	2	3,495	0.06%
2019/11/14	0.2	12.80	10	12.90	12.80	-9.8	3,585	-0.27%
2019/11/13	1	13.00	0	0.00	13.00	1	3,597	0.03%
2019/11/12	1	13.05	9	13.10	13.10	-8	3,613	-0.22%
2019/11/11	130	13.10	0	0.00	13.00	130	3,699	3.51%	大買/鉅額交易
2019/11/07	52	13.35	73	13.40	13.35	-21	3,680	-0.57%
2019/11/06	1	13.65	0	0.00	13.60	1	3,656	0.03%
2019/11/05	0	0.00	5	13.75	13.80	-5	3,641	-0.14%
2019/11/04	14	13.91	0	0.00	13.85	14	3,642	0.38%
2019/10/31	0.2	13.85	20	13.90	13.85	-19.8	3,748	-0.53%
2019/10/29	33	14.36	2	14.20	13.95	31	3,808	0.81%
2019/10/25	4	14.41	1	14.55	14.30	3	3,812	0.08%
2019/10/24	3	14.35	7	14.49	14.40	-4	3,826	-0.10%
2019/10/23	1	14.25	18	14.37	14.35	-17	3,962	-0.43%
2019/10/22	4	14.35	50	14.30	14.20	-46	3,960	-1.16%
2019/10/21	51	14.45	33	14.22	14.50	18	3,834	0.47%
2019/10/17	1	13.80	0	0.00	13.95	1	3,712	0.03%
2019/10/16	22	13.96	5	14.10	13.90	17	3,700	0.46%
2019/10/15	3	13.90	67	14.15	14.20	-64	3,667	-1.75%
2019/10/14	10	13.75	20	13.85	13.75	-10	3,580	-0.28%
2019/10/09	30	13.69	5	13.90	13.70	25	3,634	0.69%
2019/10/08	20	13.89	0	0.00	13.80	20	3,665	0.55%
2019/10/07	10	14.10	0	0.00	13.95	10	3,659	0.27%
2019/10/04	27	14.10	35	14.16	14.20	-8	3,637	-0.22%
2019/10/03	30	13.80	33	13.96	13.95	-3	3,592	-0.08%
2019/10/02	6	13.91	35	14.00	13.95	-29	3,573	-0.81%
2019/10/01	15	13.98	0	0.00	13.95	15	3,562	0.42%
2019/09/27	11	14.05	10	14.00	14.15	1	3,532	0.03%
2019/09/26	80	14.13	7	14.11	14.25	73	3,413	2.14%
2019/09/25	0	0.00	85	13.63	13.90	-85	3,325	-2.56%
2019/09/24	23	14.23	20	14.34	13.90	3	3,314	0.09%
2019/09/23	26	13.58	48	13.90	14.25	-22	3,124	-0.70%
2019/09/19	15	13.20	3	13.35	13.25	12	2,952	0.41%
2019/09/18	15	13.30	0	0.00	13.30	15	2,944	0.51%
2019/09/17	21	13.44	20	13.58	13.45	1	2,919	0.03%
2019/09/16	40	13.25	0	0.00	13.40	40	2,827	1.41%
2019/09/11	40	13.36	1	13.60	13.30	39	2,831	1.38%
2019/09/10	2	13.80	0	0.00	13.65	2	2,766	0.07%
2019/09/09	3	14.00	0	0.00	14.00	3	2,734	0.11%
2019/09/06	5	14.10	6	14.17	14.00	-1	2,722	-0.04%
2019/09/05	7	14.44	4	14.35	14.35	3	2,688	0.11%
2019/09/04	15	14.37	31	14.20	14.55	-16	2,599	-0.62%
2019/09/03	17	13.90	16	14.03	13.90	1	2,483	0.04%
2019/09/02	8	13.76	3	13.80	13.85	5	2,456	0.20%
2019/08/30	29	13.97	32	14.41	13.70	-3	2,424	-0.12%
2019/08/29	10	13.95	0	0.00	13.90	10	2,164	0.46%
2019/08/28	0	0.00	3	14.05	13.85	-3	2,138	-0.14%
2019/08/27	1	13.90	0	0.00	13.85	1	2,120	0.05%
2019/08/26	10	13.93	21	14.12	13.85	-11	2,119	-0.52%
2019/08/23	7	13.95	1	14.00	14.00	6	2,087	0.29%
2019/08/21	5	13.85	0	0.00	14.00	5	2,022	0.25%
2019/08/20	23	14.06	18	14.10	13.85	5	1,998	0.25%
2019/08/19	6	13.81	0	0.00	13.80	6	1,995	0.30%
2019/08/16	0	0.00	3	13.45	13.50	-3	1,979	-0.15%
2019/08/15	11	13.08	0	0.00	13.20	11	1,949	0.56%
2019/08/14	3	13.30	37	13.19	13.20	-34	1,928	-1.76%
2019/08/13	5	12.90	0	0.00	12.80	5	1,841	0.27%
2019/08/12	0	0.00	1	13.15	13.05	-1	1,837	-0.05%
2019/08/08	0	0.00	3	13.15	13.05	-3	1,833	-0.16%
2019/08/07	3	12.90	6	13.13	12.90	-3	1,833	-0.16%
2019/08/06	5	12.90	1	12.85	13.05	4	1,838	0.22%
2019/08/02	2	13.75	11	13.75	14.00	-9	1,771	-0.51%
2019/08/01	10	13.80	2	13.80	13.80	8	1,688	0.47%
2019/07/31	18	13.87	3	13.95	13.90	15	1,667	0.90%
2019/07/30	12	13.83	0	0.00	14.00	12	1,604	0.75%
2019/07/29	2	14.03	27	13.98	13.85	-25	1,560	-1.60%
2019/07/26	0	0.00	11	13.74	13.85	-11	1,531	-0.72%
2019/07/25	16	13.81	47	13.79	13.80	-31	1,493	-2.08%
2019/07/24	6	13.40	30	13.35	13.40	-24	1,320	-1.82%
2019/07/23	0	0.00	3	13.10	13.10	-3	1,265	-0.24%
2019/07/22	2	12.93	0	0.00	12.90	2	1,255	0.16%
2019/07/19	33	12.97	16	12.95	12.95	17	1,276	1.33%
2019/07/17	1	12.70	0	0.00	12.75	1	1,234	0.08%
2019/07/16	5	12.75	0	0.00	12.75	5	1,232	0.41%
2019/07/15	13	13.07	10	12.85	12.85	3	1,227	0.24%
2019/07/12	3	13.08	2	13.05	13.10	1	1,196	0.08%
2019/07/10	2	13.00	4	13.05	13.00	-2	1,178	-0.17%
2019/07/09	0	0.00	2	13.05	12.90	-2	1,259	-0.16%
2019/07/08	14	12.87	0	0.00	12.85	14	1,294	1.08%
2019/07/03	6	12.76	1	12.85	12.70	5	1,363	0.37%
2019/07/02	0	0.00	1	13.00	12.95	-1	1,401	-0.07%
2019/06/28	2	12.30	1	12.30	12.35	1	1,408	0.07%
2019/06/19	1	12.10	0	0.00	12.00	1	1,519	0.07%
2019/06/14	2	12.05	0	0.00	12.05	2	1,636	0.12%
2019/06/13	0	0.00	2	12.20	12.20	-2	1,931	-0.10%
2019/06/11	1	12.00	0	0.00	12.00	1	2,148	0.05%
2019/06/06	1	11.90	0	0.00	11.90	1	2,221	0.05%
2019/06/04	0	0.00	0.6	12.00	11.95	-0.6	2,233	-0.02%
2019/06/03	0	0.00	0	12.05	12.05	0	2,246	0.00%
2019/05/31	0	0.00	10	12.20	12.25	-10	2,249	-0.44%
2019/05/30	7	12.10	0	0.00	12.00	7	2,229	0.31%
2019/05/24	16	12.13	0	0.00	12.00	16	2,309	0.69%
2019/05/13	0	0.00	1	11.45	11.40	-1	2,877	-0.03%
2019/05/09	5	12.10	8	11.83	11.85	-3	2,903	-0.10%
2019/05/08	1	12.20	10	12.10	12.20	-9	2,885	-0.31%
2019/05/07	1	12.30	0	0.00	12.35	1	2,888	0.03%
2019/04/29	0	12.70	0	0.00	12.75	0	2,904	0.00%
2019/04/26	2	13.20	5	13.20	13.10	-3	2,989	-0.10%
2019/04/24	1	13.05	4	13.20	13.00	-3	2,988	-0.10%
2019/04/23	2	13.05	0	0.00	13.10	2	3,031	0.07%
2019/04/22	1	13.15	0	0.00	13.15	1	3,043	0.03%
2019/04/19	1	13.15	1	13.20	13.20	0	3,036	0.00%
2019/04/17	1	13.55	0	0.00	13.55	1	3,021	0.03%
2019/04/16	2	13.55	5	13.60	13.55	-3	3,006	-0.10%
2019/04/15	0	0.00	4	13.63	13.65	-4	2,985	-0.13%
2019/04/12	8	13.59	13	13.52	13.45	-5	2,889	-0.17%
2019/04/11	2	13.50	1	13.35	13.50	1	2,840	0.04%
2019/04/10	2	13.55	0	0.00	13.50	2	2,800	0.07%
2019/04/02	0	0.00	1	13.60	13.70	-1	2,690	-0.04%
2019/03/29	1	13.30	0	0.00	13.40	1	2,587	0.04%
2019/03/28	0	13.30	0	0.00	13.30	0	2,586	0.00%
2019/03/27	2	13.55	0	0.00	13.40	2	2,581	0.08%
2019/03/26	0	13.35	1	13.30	13.35	-1	2,552	-0.04%
2019/03/25	0	14.75	0	0.00	13.20	0	2,542	0.00%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/21	35	13.75	1	13.80	13.75	34	2,505	1.36%
2019/03/20	14	13.97	1	13.75	14.00	13	2,476	0.52%
2019/03/19	6	13.61	11	13.63	13.70	-5	2,393	-0.21%
2019/03/18	10	13.71	42	13.76	13.90	-32	2,332	-1.37%
2019/03/15	0	0.00	23	13.21	13.40	-23	2,043	-1.13%
2019/03/14	6	13.17	0	0.00	13.00	6	1,940	0.31%
2019/03/13	0	0.00	5	13.00	13.25	-5	1,902	-0.26%
2019/03/06	13	12.75	3	12.80	12.75	10	1,929	0.52%
2019/03/05	0	0.00	2	12.75	12.75	-2	1,936	-0.10%
2019/03/04	12	12.62	0	0.00	12.70	12	1,985	0.60%
2019/02/26	0	0.00	3	12.82	12.75	-3	1,972	-0.15%
2019/02/25	3	13.08	15	13.00	12.95	-12	1,970	-0.61%
2019/02/21	13	13.03	3	12.90	12.90	10	1,982	0.50%
2019/02/20	11	13.25	6	13.30	13.30	5	1,952	0.26%
2019/02/19	2	12.80	24	12.86	13.15	-22	1,808	-1.22%
2019/02/18	5	12.75	35	12.68	12.95	-30	1,770	-1.69%
2019/02/15	26	12.86	2	12.85	12.70	24	1,686	1.42%
2019/02/14	20	12.35	10	12.40	12.60	10	1,481	0.68%
2019/02/11	3	11.55	0	0.00	12.05	3	1,370	0.22%
2019/01/25	0	0.00	5	11.70	11.70	-5	1,332	-0.38%
2019/01/24	0	0.00	9	11.80	11.65	-9	1,335	-0.67%
2019/01/23	2	11.95	2	11.85	11.70	0	1,342	0.00%
2019/01/16	2	11.35	0	0.00	11.35	2	1,299	0.15%
2019/01/15	2	11.40	0	0.00	11.40	2	1,380	0.14%
2018/12/25	0	0.00	14	11.14	11.15	-14	1,449	-0.97%
2018/12/21	12	11.17	0	0.00	11.35	12	1,469	0.82%
2018/12/19	2	11.45	0	0.00	11.45	2	1,457	0.14%
2018/12/13	10	11.93	0	0.00	11.90	10	1,475	0.68%
2018/12/06	13	12.67	0	0.00	11.80	13	1,466	0.89%
2018/11/30	2	11.95	3	12.00	11.90	-1	1,408	-0.07%
2018/11/29	2	11.80	0	0.00	11.70	2	1,378	0.15%
2018/11/28	0	0.00	1	11.70	11.70	-1	1,367	-0.07%
2018/11/27	3	11.65	0	0.00	11.75	3	1,367	0.22%
2018/11/26	1	11.30	0	0.00	11.50	1	1,316	0.08%
2018/11/21	0	0.00	1	11.40	11.35	-1	1,290	-0.08%
2018/11/19	1	11.20	0	0.00	11.20	1	1,219	0.08%
2018/11/16	5	10.96	3	10.95	10.95	2	1,208	0.17%
2018/11/14	0	0.00	1	10.65	10.60	-1	1,197	-0.08%
2018/11/08	0	0.00	30	10.75	10.65	-30	1,290	-2.33%
2018/11/07	1	10.60	70	10.55	10.60	-69	1,327	-5.20%
2018/11/05	1	10.60	0	0.00	10.55	1	1,415	0.07%
2018/11/02	10	10.80	1	10.75	10.80	9	1,596	0.56%
2018/11/01	2	10.58	1	10.60	10.65	1	1,649	0.06%
2018/10/26	3	9.90	0	0.00	9.85	3	1,668	0.18%
2018/10/25	2	10.20	0	0.00	10.20	2	1,646	0.12%
2018/10/24	1	10.90	0	0.00	10.80	1	1,622	0.06%
2018/10/16	0	0.00	2	10.88	10.85	-2	1,554	-0.13%
2018/10/15	10	10.95	1	10.95	10.65	9	1,545	0.58%
2018/10/12	12	10.68	30	10.70	10.75	-18	1,567	-1.15%
2018/10/11	40	11.09	0	0.00	11.05	40	1,569	2.55%
2018/10/08	0	0.00	20	12.30	12.35	-20	1,626	-1.23%
2018/09/28	5	13.15	6	13.23	13.15	-1	1,792	-0.06%
2018/09/27	5	13.15	0	0.00	13.15	5	1,801	0.28%
2018/09/26	0	0.00	8	13.10	13.25	-8	1,820	-0.44%
2018/09/19	0	0.00	50	12.95	13.05	-50	1,929	-2.59%
2018/09/14	8	12.65	0	0.00	12.70	8	2,202	0.36%
2018/09/13	0	0.00	30	12.55	12.45	-30	2,416	-1.24%
2018/09/12	0	0.00	20	12.40	12.30	-20	2,569	-0.78%
2018/09/10	60	12.32	5	12.11	12.00	55	2,869	1.92%
2018/08/31	2	13.85	0	0.00	14.00	2	3,128	0.06%
2018/08/30	3	13.83	0	0.00	13.85	3	3,393	0.09%
2018/08/29	2	13.80	1	13.80	13.80	1	3,510	0.03%
2018/08/28	0	0.00	10	13.80	13.75	-10	3,540	-0.28%
2018/08/23	50	13.55	0	0.00	13.55	50	3,620	1.38%
2018/08/22	1	13.55	0	0.00	13.55	1	3,857	0.03%
2018/08/21	50	13.45	0	0.00	13.45	50	3,882	1.29%
2018/08/17	4	13.85	0	0.00	13.60	4	3,997	0.10%
2018/08/16	12	13.68	1	13.70	13.65	11	4,054	0.27%
2018/08/14	10	14.50	0	0.00	14.30	10	4,042	0.25%
2018/08/13	22	14.97	3	14.77	14.70	19	4,017	0.47%
2018/08/10	26	15.50	9	15.47	15.30	17	3,988	0.43%
2018/08/09	34	15.98	35	16.05	15.75	-1	3,956	-0.03%
2018/08/08	3	15.48	8	15.59	15.70	-5	3,824	-0.13%
2018/08/07	0	0.00	2	15.30	15.30	-2	3,776	-0.05%
2018/08/06	2	15.15	0	0.00	15.10	2	3,711	0.05%
2018/08/01	0	0.00	1	15.05	15.00	-1	3,772	-0.03%
2018/07/31	1	14.80	0	0.00	14.80	1	3,790	0.03%
2018/07/30	15	14.90	2	15.05	14.85	13	3,839	0.34%
2018/07/23	1	14.85	1	14.95	14.70	0	3,865	0.00%
2018/07/20	4	15.00	4	15.10	14.95	0	3,877	0.00%
2018/07/19	1	15.10	1	15.35	14.95	0	3,880	0.00%
2018/07/18	4	15.15	2	15.15	15.20	2	3,874	0.05%
2018/07/17	11	15.15	0	0.00	15.20	11	3,862	0.28%
2018/07/16	3	14.80	3	14.90	15.00	0	3,782	0.00%
2018/07/13	6	14.81	0	0.00	14.85	6	3,837	0.16%
2018/07/12	3	14.47	2	14.55	14.65	1	3,820	0.03%
2018/07/11	0	0.00	5	15.12	15.10	-5	3,814	-0.13%
2018/07/10	5	15.10	0	0.00	15.00	5	3,780	0.13%
2018/07/09	16	15.21	0	0.00	15.15	16	3,776	0.42%
2018/07/06	6	14.85	1	15.00	15.10	5	3,775	0.13%
2018/07/05	26	15.55	20	15.10	15.10	6	3,732	0.16%
2018/07/04	3	15.45	3	15.53	15.45	0	3,736	0.00%
2018/07/03	2	15.80	0	0.00	15.35	2	3,736	0.05%
2018/07/02	2	15.70	0	0.00	15.60	2	3,735	0.05%
2018/06/29	1	15.80	1	15.90	15.85	0	3,739	0.00%
2018/06/28	4	16.04	38	15.82	15.75	-34	3,750	-0.91%
2018/06/27	17	16.40	7	16.38	16.20	10	3,731	0.27%
2018/06/26	8	16.21	2	16.13	16.35	6	3,543	0.17%
2018/06/25	5	16.48	3	16.52	16.25	2	3,501	0.06%
2018/06/22	28	16.62	14	16.85	16.50	14	3,494	0.40%
2018/06/21	29	16.66	21	16.65	16.70	8	3,302	0.24%
2018/06/20	4	16.00	8	16.11	16.25	-4	3,196	-0.13%
2018/06/19	111	16.89	15	16.59	16.20	96	3,176	3.02%	大買/
2018/06/15	1	16.30	21	16.45	16.65	-20	3,056	-0.65%
2018/06/14	1	16.60	13	16.60	16.25	-12	2,999	-0.40%
2018/06/13	17	16.22	9	16.32	16.30	8	3,055	0.26%
2018/06/12	2	16.38	2	16.45	16.35	0	3,137	0.00%
2018/06/11	2	16.13	4	16.19	16.20	-2	3,168	-0.06%
2018/06/08	9	16.18	7	16.17	16.10	2	3,167	0.06%
2018/06/07	19	16.49	69	16.46	16.40	-50	3,226	-1.55%
2018/06/06	0	0.00	30	15.89	16.35	-30	2,979	-1.01%
2018/06/05	2	15.65	10	15.62	15.55	-8	2,900	-0.28%
2018/06/04	16	15.58	2	15.60	15.55	14	3,001	0.47%
2018/06/01	53	15.63	40	15.60	15.45	13	3,066	0.42%
2018/05/31	30	15.47	5	15.65	15.50	25	3,048	0.82%
2018/05/30	2	15.05	0	0.00	15.65	2	3,123	0.06%
2018/05/29	2	15.40	2	15.35	15.35	0	2,903	0.00%
2018/05/28	17	15.61	27	15.59	15.50	-10	2,909	-0.34%
2018/05/25	0	0.00	3	15.07	15.20	-3	2,832	-0.11%
2018/05/24	11	15.10	1	15.10	15.10	10	2,850	0.35%
2018/05/23	10	14.45	0	0.00	14.80	10	2,903	0.34%
2018/05/22	4	14.55	0	0.00	14.55	4	2,886	0.14%
2018/05/18	10	14.30	0	0.00	14.25	10	2,938	0.34%
2018/05/17	3	14.45	0	0.00	14.40	3	3,014	0.10%
2018/05/16	10	14.35	0	0.00	14.40	10	3,070	0.33%
2018/05/15	2	14.55	0	0.00	14.45	2	3,100	0.06%
2018/05/11	0	0.00	1	14.45	14.45	-1	3,386	-0.03%
2018/05/09	3	14.45	1	14.50	14.40	2	3,589	0.06%
2018/05/08	1	14.40	0	0.00	14.40	1	3,707	0.03%
2018/05/07	0	0.00	1	14.25	14.40	-1	4,162	-0.02%
2018/05/04	2	14.25	0	0.00	14.15	2	4,296	0.05%
2018/05/03	1	14.15	0	0.00	14.15	1	4,969	0.02%
2018/04/27	2	14.23	0	0.00	14.15	2	5,698	0.04%
2018/04/26	2	14.20	0	0.00	14.05	2	5,839	0.03%
2018/04/24	8	14.64	0	0.00	14.70	8	5,961	0.13%
2018/04/23	2	15.05	0	0.00	15.05	2	5,961	0.03%
2018/04/20	3	15.45	0	0.00	15.35	3	6,038	0.05%
2018/04/19	2	15.60	2	15.65	15.60	0	6,070	0.00%
2018/04/18	0	0.00	1	15.10	15.10	-1	6,012	-0.02%
2018/04/17	6	15.10	0	0.00	15.10	6	6,039	0.10%
2018/04/16	0	0.00	6	15.50	15.40	-6	6,053	-0.10%
2018/04/13	2	15.60	0	0.00	15.55	2	6,067	0.03%
2018/04/12	2	15.48	0	0.00	15.65	2	6,109	0.03%
2018/04/10	0	0.00	1	15.55	15.45	-1	6,174	-0.02%
2018/04/09	2	15.60	0	0.00	15.55	2	6,261	0.03%
2018/04/03	5	15.70	0	0.00	15.70	5	6,353	0.08%
2018/04/02	0	15.95	0	0.00	15.95	0	6,350	0.00%
2018/03/31	5	15.75	0	0.00	16.15	5	6,361	0.08%
2018/03/30	5	15.95	0	0.00	15.80	5	6,342	0.08%
2018/03/29	2	15.90	2	15.90	15.90	0	6,350	0.00%
2018/03/28	9	15.85	0	0.00	15.85	9	6,373	0.14%
2018/03/27	6	16.08	0	0.00	16.05	6	6,474	0.09%
2018/03/26	4	15.71	22	15.72	15.90	-18	6,509	-0.28%
2018/03/23	4	15.71	0	0.00	15.65	4	6,531	0.06%
2018/03/22	6	16.16	0	0.00	16.05	6	6,553	0.09%
2018/03/21	9	16.45	6	16.62	16.45	3	6,503	0.05%
2018/03/20	10	16.28	8	16.40	16.25	2	6,466	0.03%
2018/03/19	3	16.55	4	16.43	16.45	-1	6,457	-0.02%
2018/03/16	43	16.79	4	16.61	16.70	39	6,358	0.61%
2018/03/15	19	16.47	44	16.54	16.45	-25	6,261	-0.40%
2018/03/13	4	16.45	0	0.00	16.30	4	6,256	0.06%
2018/03/12	2	16.20	0	0.00	16.30	2	6,197	0.03%
2018/03/09	6	16.39	0	0.00	16.30	6	6,248	0.10%
2018/03/08	9	16.70	25	16.71	16.55	-16	6,314	-0.25%
2018/03/07	1	16.25	0	0.00	16.30	1	6,219	0.02%
2018/03/06	1	15.95	2	16.00	15.90	-1	6,232	-0.02%
2018/03/05	6	15.90	20	16.15	15.90	-14	6,277	-0.22%
2018/03/02	0	0.00	3	16.00	16.05	-3	6,227	-0.05%
2018/03/01	21	15.89	1	15.85	15.90	20	6,258	0.32%
2018/02/27	2	16.15	2	16.23	16.05	0	6,356	0.00%
2018/02/26	6	16.14	0	0.00	16.10	6	6,485	0.09%
2018/02/23	57	16.52	21	16.55	16.40	36	6,473	0.56%
2018/02/22	1	15.70	0	0.00	15.85	1	6,397	0.02%
2018/02/21	4	15.70	0	0.00	15.75	4	6,423	0.06%
2018/02/12	1	15.25	2	15.25	15.20	-1	6,439	-0.02%
2018/02/09	8	15.08	9	15.04	15.20	-1	6,477	-0.02%
2018/02/08	0	0.00	10	15.80	15.75	-10	6,456	-0.15%
2018/02/07	9	16.31	0	0.00	16.05	9	6,435	0.14%
2018/02/06	5	16.00	33	16.12	15.70	-28	6,511	-0.43%
2018/02/05	3	17.20	0	0.00	17.30	3	6,477	0.05%
2018/02/02	2	18.35	7	18.26	18.00	-5	6,492	-0.08%
2018/02/01	3	18.08	12	18.06	17.85	-9	7,139	-0.13%
2018/01/31	10	18.25	9	18.23	18.25	1	7,161	0.01%
2018/01/30	24	18.74	19	18.63	18.45	5	7,301	0.07%
2018/01/29	84	18.32	40	18.16	18.10	44	6,903	0.64%
2018/01/26	204	18.41	185	18.44	18.40	19	6,818	0.28%	大買/大賣/
2018/01/25	15	17.91	30	17.88	18.00	-15	6,221	-0.24%
2018/01/24	10	17.09	18	17.19	17.30	-8	5,782	-0.14%
2018/01/23	7	16.74	3	16.73	16.65	4	5,698	0.07%
2018/01/22	5	17.22	2	17.08	16.90	3	5,859	0.05%
2018/01/19	2	16.85	31	16.51	16.95	-29	6,149	-0.47%
2018/01/18	2	16.65	0	0.00	16.60	2	6,113	0.03%
2018/01/17	0	0.00	1	16.75	16.60	-1	6,330	-0.02%
2018/01/16	1	16.85	10	16.57	16.85	-9	6,922	-0.13%
2018/01/15	1	16.55	33	16.48	16.45	-32	7,526	-0.43%
2018/01/11	2	16.20	0	0.00	16.15	2	7,633	0.03%
2018/01/10	30	16.40	30	16.35	16.30	0	7,688	0.00%
2018/01/09	5	16.60	0	0.00	16.65	5	7,781	0.06%
2018/01/08	3	17.12	8	16.98	16.60	-5	8,199	-0.06%
2018/01/03	31	16.90	1	16.85	16.85	30	8,432	0.36%
2018/01/02	3	16.60	5	17.00	17.00	-2	8,363	-0.02%