凌陽 (2401)-國泰-館前券商分點個股進出

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
31.15
漲跌
▲0.35
漲幅
+1.14%
成交量
3,911張
產業
上市半導體類股▲1.22%
988人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/22	2	30.95	2	30.98	31.15	0	5,133	0.00%
2024/05/21	26	30.66	20	30.80	30.80	6	5,158	0.12%
2024/05/20	11	30.97	7.1	30.96	30.90	3.9	5,218	0.08%
2024/05/17	22	30.26	9	30.33	30.10	13	5,196	0.25%
2024/05/16	1.3	30.29	14	30.33	30.20	-12.7	5,171	-0.24%
2024/05/15	36	30.08	19	30.05	29.95	17	5,148	0.33%
2024/05/14	23	30.00	59.2	30.02	30.25	-36.2	5,068	-0.71%
2024/05/13	0.1	28.60	12	28.59	28.65	-11.9	4,874	-0.24%
2024/05/10	6	27.81	1	27.92	28.10	5	4,880	0.10%
2024/05/09	2	28.38	23	28.39	28.10	-21	4,836	-0.43%
2024/05/08	18.3	28.39	19.5	28.57	28.55	-1.3	4,830	-0.03%
2024/05/07	13.1	28.68	2	28.80	28.70	11.1	4,811	0.23%
2024/05/06	23.1	29.13	8	29.20	28.95	15.1	4,744	0.32%
2024/05/03	44	29.11	42	29.23	28.75	2	4,735	0.04%
2024/05/02	33.5	28.98	6	28.98	28.60	27.5	4,680	0.59%
2024/04/30	6.5	29.95	30.7	30.47	31.05	-24.2	4,427	-0.55%
2024/04/29	3	28.45	27	28.31	28.60	-24	4,130	-0.58%
2024/04/26	5.1	27.75	6	27.73	27.70	-0.9	4,191	-0.02%
2024/04/25	2	27.88	2.4	27.95	27.80	-0.4	4,213	-0.01%
2024/04/24	6	28.15	3	28.27	28.30	3	4,282	0.07%
2024/04/23	0.3	27.31	1.5	27.49	27.45	-1.2	4,394	-0.03%
2024/04/22	8	26.81	6	26.90	26.75	2	4,619	0.04%
2024/04/19	16.8	28.44	18	28.37	27.60	-1.2	4,610	-0.03%
2024/04/18	21.8	29.13	44.5	29.62	29.35	-22.7	4,521	-0.50%
2024/04/17	87.5	29.40	45	29.66	28.90	42.5	4,380	0.97%
2024/04/16	27.1	28.83	31.3	28.92	29.30	-4.2	4,031	-0.11%
2024/04/15	14.6	27.73	0.3	27.85	27.80	14.3	3,762	0.38%
2024/04/12	0.2	28.37	5	28.54	28.30	-4.9	3,692	-0.13%
2024/04/11	6	28.03	1	27.95	28.00	5	3,659	0.14%
2024/04/10	1.1	28.16	17	28.34	28.30	-15.9	3,656	-0.44%
2024/04/09	0	28.00	2	28.05	27.90	-2	3,676	-0.05%
2024/04/08	19	27.96	3	27.80	27.70	16	3,693	0.43%
2024/04/03	20	27.86	4	28.11	27.95	16	3,706	0.43%
2024/04/02	8.2	28.00	2	27.98	28.00	6.2	3,719	0.17%
2024/04/01	3	28.43	5	28.45	28.40	-2	3,742	-0.05%
2024/03/29	0.1	28.10	0	28.15	28.10	0.1	3,800	0.00%
2024/03/28	8.1	28.04	10	27.95	27.95	-1.9	3,811	-0.05%
2024/03/27	4	28.29	3	28.32	28.25	1	3,820	0.03%
2024/03/26	18.2	28.64	3	28.85	28.30	15.2	3,833	0.40%
2024/03/25	6.2	28.91	7.2	29.19	29.15	-0.9	3,806	-0.02%
2024/03/22	4.1	28.56	0	0.00	28.80	4.1	3,777	0.11%
2024/03/21	5.1	28.73	0.1	28.80	28.90	5	3,835	0.13%
2024/03/20	4	28.68	1	28.75	28.50	3	4,000	0.08%
2024/03/19	9	28.85	0.6	28.85	28.75	8.4	4,104	0.20%
2024/03/18	4	28.82	7	28.75	28.95	-3	4,133	-0.07%
2024/03/15	18.1	29.07	3	28.88	28.80	15.1	4,224	0.36%
2024/03/14	14.8	29.34	5	29.36	29.30	9.7	4,331	0.22%
2024/03/13	3	30.60	6.3	30.42	30.20	-3.3	4,480	-0.07%
2024/03/12	2	31.20	4	31.11	31.15	-2	4,580	-0.04%
2024/03/11	1	31.30	11	31.26	31.30	-10	4,687	-0.21%
2024/03/08	0	0.00	2.1	31.43	31.20	-2.1	4,753	-0.05%
2024/03/07	33.1	31.51	2	31.50	31.50	31.1	4,828	0.64%
2024/03/06	7.2	32.14	2	32.03	32.00	5.2	4,921	0.11%
2024/03/05	6	32.34	8	32.30	32.45	-2	5,081	-0.04%
2024/03/04	1.1	32.79	3.3	33.03	32.65	-2.2	5,571	-0.04%
2024/03/01	4.1	32.74	1.2	33.11	32.60	2.9	5,889	0.05%
2024/02/29	7.5	32.91	9.2	32.93	33.10	-1.7	6,068	-0.03%
2024/02/27	9	32.67	0	0.00	32.95	9	6,287	0.14%
2024/02/26	0	0.00	8	33.44	33.50	-8	6,529	-0.12%
2024/02/23	1	33.16	2	33.88	33.15	-1	6,921	-0.01%
2024/02/22	9.1	33.48	9	33.57	33.40	0.1	7,308	0.00%
2024/02/21	17.3	33.58	7.2	33.61	33.30	10.1	7,988	0.13%
2024/02/20	38.3	33.41	20	33.23	33.40	18.3	8,652	0.21%
2024/02/19	5.6	32.76	4	32.79	32.75	1.6	8,679	0.02%
2024/02/16	7.1	31.93	15	32.57	32.80	-7.9	8,759	-0.09%
2024/02/05	6.2	31.01	2	31.05	30.95	4.2	8,754	0.05%
2024/02/02	6.2	31.84	2	31.70	31.70	4.2	8,750	0.05%
2024/02/01	1.1	32.18	1	32.30	32.30	0.1	8,788	0.00%
2024/01/31	0	0.00	0.1	32.85	32.30	-0.1	8,902	0.00%
2024/01/30	4.3	32.51	1	32.20	32.20	3.3	9,526	0.03%
2024/01/29	2	32.49	1.1	32.05	32.65	0.9	9,790	0.01%
2024/01/26	7	32.14	283	32.08	32.05	-276	9,797	-2.82%	大賣/鉅額交易
2024/01/25	38	32.99	24.1	32.87	32.60	13.9	9,790	0.14%
2024/01/24	33	33.46	18	33.77	33.30	15	9,809	0.15%
2024/01/23	26.1	33.93	65	34.06	33.80	-38.9	9,892	-0.39%
2024/01/22	43	33.74	14	33.94	34.30	29	9,875	0.29%
2024/01/19	20	32.88	0	0.00	33.10	20	9,889	0.20%
2024/01/18	17.1	32.53	35	32.10	32.40	-17.9	10,046	-0.18%
2024/01/17	24.1	33.40	20	33.17	33.20	4.1	10,531	0.04%
2024/01/16	10.2	33.48	20.1	33.27	33.45	-9.9	10,607	-0.09%
2024/01/15	0.1	32.65	30	32.38	32.70	-29.9	10,773	-0.28%
2024/01/12	28.8	31.98	55.2	31.64	31.50	-26.5	10,860	-0.24%
2024/01/11	0	32.15	7.3	32.37	32.70	-7.3	10,872	-0.07%
2024/01/10	64.3	32.16	24.7	32.20	32.15	39.6	11,077	0.36%
2024/01/09	0.7	32.57	40	32.25	32.25	-39.3	11,207	-0.35%
2024/01/08	16.5	32.90	3	33.22	32.75	13.5	11,219	0.12%
2024/01/05	1.2	32.97	2	33.05	33.00	-0.8	11,247	-0.01%
2024/01/04	19.1	32.91	13	32.96	32.80	6.1	11,311	0.05%
2024/01/03	37.1	33.19	37	33.41	33.25	0.1	11,316	0.00%
2024/01/02	38	33.97	5	34.31	33.75	33	11,308	0.29%
2023/12/29	10.1	34.21	13	34.18	34.35	-2.9	11,330	-0.03%
2023/12/28	5	34.12	2	34.05	34.00	3	11,328	0.03%
2023/12/27	14.1	34.16	5	34.35	34.10	9.1	11,364	0.08%
2023/12/26	13	34.01	72	33.95	34.10	-59	11,341	-0.52%
2023/12/25	64.1	33.77	3	33.47	33.30	61	11,322	0.54%
2023/12/22	41.4	33.58	2	33.73	33.60	39.4	11,316	0.35%
2023/12/21	4.3	33.46	41	33.21	33.20	-36.8	11,318	-0.32%
2023/12/20	40	33.77	22.2	33.77	33.70	17.8	11,327	0.16%
2023/12/19	17.3	33.54	34	33.60	33.70	-16.7	11,337	-0.15%
2023/12/18	21.2	34.28	56	34.48	34.05	-34.8	11,374	-0.31%
2023/12/15	76	35.77	43	35.26	34.85	33	11,431	0.29%
2023/12/14	75.3	36.49	81.2	36.66	36.65	-5.9	11,365	-0.05%
2023/12/13	51	36.12	77	36.30	36.30	-26	11,296	-0.23%
2023/12/12	121.2	36.48	68	36.69	36.10	53.2	11,364	0.47%	大買/
2023/12/11	159.4	36.59	56	36.66	36.55	103.4	11,377	0.91%	大買/鉅額交易
2023/12/08	133	36.48	46.5	36.77	36.40	86.5	11,300	0.77%	大買/
2023/12/07	25.4	35.82	34.3	35.62	35.55	-8.9	11,179	-0.08%
2023/12/06	19	35.67	47.8	36.00	36.10	-28.8	11,165	-0.26%
2023/12/05	5	34.74	11	34.80	34.80	-6	11,140	-0.05%
2023/12/04	15.3	35.30	91.2	35.27	35.05	-75.9	11,398	-0.67%
2023/12/01	93	35.98	77.3	36.23	35.75	15.8	12,165	0.13%
2023/11/30	104	36.10	93	36.28	36.15	11	12,722	0.09%	大買/
2023/11/29	163.4	36.61	69.3	36.65	36.40	94.1	12,666	0.74%	大買/
2023/11/28	50.3	36.53	85.1	36.56	36.50	-34.8	12,273	-0.28%
2023/11/27	19	36.13	59.2	36.09	35.65	-40.2	12,262	-0.33%
2023/11/24	20	35.80	43.7	36.06	35.55	-23.7	12,347	-0.19%
2023/11/22	106	36.07	131.1	36.02	36.05	-25.1	12,036	-0.21%	大買/大賣/
2023/11/21	69	35.15	57	35.00	35.40	12	11,773	0.10%
2023/11/20	105	35.40	127.2	35.40	35.65	-22.2	11,498	-0.19%	大買/大賣/
2023/11/17	113.1	34.47	127.5	34.61	34.50	-14.4	10,918	-0.13%	大買/大賣/
2023/11/16	16	32.34	45.2	32.51	32.60	-29.2	10,420	-0.28%
2023/11/15	9	32.04	14	32.03	31.60	-5	10,384	-0.05%
2023/11/14	4	31.48	6	31.59	31.50	-2	10,460	-0.02%
2023/11/13	10.3	31.29	9	31.30	31.40	1.3	10,882	0.01%
2023/11/10	13	31.29	32	31.36	31.10	-19	10,947	-0.17%
2023/11/09	32	31.93	42.1	31.76	31.85	-10.1	10,960	-0.09%
2023/11/08	28.2	32.54	21	32.31	32.15	7.2	11,004	0.07%
2023/11/07	127	33.05	89	33.12	33.05	38	10,987	0.35%	大買/
2023/11/06	24	32.12	31.4	32.57	32.55	-7.3	10,393	-0.07%
2023/11/03	7	30.39	25	30.14	29.95	-18	10,160	-0.18%
2023/11/02	3	30.08	14	30.12	30.05	-11	10,209	-0.11%
2023/11/01	8	30.00	8	29.85	29.65	0	10,325	0.00%
2023/10/31	15.1	30.90	3	30.42	30.10	12.1	10,358	0.12%
2023/10/30	8	31.86	9.5	31.70	31.65	-1.5	10,363	-0.01%
2023/10/27	7	31.92	4	32.06	31.60	3	10,633	0.03%
2023/10/26	61.1	32.33	49	32.28	32.10	12.1	10,757	0.11%
2023/10/25	56.3	33.02	51.1	32.96	32.50	5.2	10,642	0.05%
2023/10/24	28.3	31.53	66.1	31.55	31.45	-37.9	10,226	-0.37%
2023/10/23	90	32.43	101	32.09	31.80	-11	10,124	-0.11%	大賣/
2023/10/20	14	32.00	23.1	32.02	32.05	-9.1	9,862	-0.09%
2023/10/19	12	31.52	9	31.62	31.70	3	9,752	0.03%
2023/10/18	69	31.62	38	30.99	31.45	31	9,680	0.32%
2023/10/17	46	31.34	21	31.56	31.15	25	9,459	0.26%
2023/10/16	11	30.54	1	30.60	30.50	10	9,335	0.11%
2023/10/13	3	30.23	1	30.21	30.30	2	9,490	0.02%
2023/10/12	4	30.60	6	30.30	30.60	-2	9,693	-0.02%
2023/10/11	3	30.03	5	29.84	29.75	-2	9,725	-0.02%
2023/10/06	1	29.80	2	30.33	30.20	-1	9,759	-0.01%
2023/10/05	4.2	29.96	3	30.12	29.95	1.2	9,883	0.01%
2023/10/04	2	29.40	0	0.00	29.55	2	9,867	0.02%
2023/10/03	2	29.83	0.1	29.80	29.85	1.9	9,889	0.02%
2023/10/02	1.1	29.50	0	0.00	29.55	1.1	9,919	0.01%
2023/09/28	1.1	29.20	0	0.00	29.05	1.1	9,969	0.01%
2023/09/27	1	29.10	1	29.15	29.15	0	9,955	0.00%
2023/09/26	3.3	29.36	1	29.10	29.20	2.3	10,014	0.02%
2023/09/25	2	29.93	2	29.93	29.65	0	10,053	0.00%
2023/09/22	1	29.45	3.2	29.55	29.85	-2.2	10,036	-0.02%
2023/09/21	15.1	29.63	2	30.03	29.55	13.1	10,024	0.13%
2023/09/20	10.2	30.42	17	30.99	30.35	-6.8	9,971	-0.07%
2023/09/19	22.1	32.06	5	31.60	31.30	17.1	9,890	0.17%
2023/09/18	2	32.48	6	32.50	32.40	-4	9,808	-0.04%
2023/09/15	6	32.34	6	32.34	32.25	0	9,807	0.00%
2023/09/14	22	32.30	21	32.33	32.35	1	9,797	0.01%
2023/09/13	3	31.90	4	32.10	31.70	-1	9,827	-0.01%
2023/09/12	8	32.08	4.1	31.81	31.80	3.9	10,153	0.04%
2023/09/11	9	32.33	8	32.38	32.05	1	10,958	0.01%
2023/09/08	8	32.06	0	0.00	32.10	8	10,958	0.07%
2023/09/07	37.1	32.82	32.1	32.81	32.50	5	10,923	0.05%
2023/09/06	329.8	33.78	280.1	33.65	33.05	49.6	10,635	0.47%	大買/大賣/
2023/09/05	71.3	33.66	116.4	34.24	35.10	-45.1	9,827	-0.46%	大賣/
2023/09/04	6	31.09	13.1	31.47	31.95	-7.1	9,305	-0.08%
2023/09/01	20	31.41	7	31.44	31.25	13	9,424	0.14%
2023/08/31	22	31.90	19	32.22	32.25	3	9,306	0.03%
2023/08/30	18.1	31.94	62	31.99	31.95	-44	8,982	-0.49%
2023/08/29	17	30.86	5	30.76	30.65	12	8,706	0.14%
2023/08/28	23	31.19	2	31.18	31.05	21	8,644	0.24%
2023/08/25	8	31.46	34.6	31.56	31.55	-26.6	8,508	-0.31%
2023/08/24	12	31.18	4	31.53	31.10	8	8,399	0.10%
2023/08/23	9	31.06	18.1	31.02	31.20	-9.1	8,243	-0.11%
2023/08/22	61.1	31.72	66	31.15	30.35	-4.9	8,073	-0.06%
2023/08/21	14	30.76	17.1	30.96	31.05	-3.1	7,785	-0.04%
2023/08/18	13.9	30.71	17	30.78	30.25	-3.1	7,662	-0.04%
2023/08/17	62.1	30.95	70.5	31.01	31.10	-8.4	7,479	-0.11%
2023/08/16	11.1	29.70	26.3	29.60	29.90	-15.3	7,025	-0.22%
2023/08/15	4	28.83	2	29.03	28.85	2	6,925	0.03%
2023/08/14	22	28.90	6.1	28.83	28.80	15.9	6,873	0.23%
2023/08/11	7	29.82	8	29.93	30.15	-1	6,759	-0.01%
2023/08/10	6	29.28	5	29.25	28.95	1	6,652	0.02%
2023/08/09	3	30.27	2	30.17	30.05	1	6,581	0.01%
2023/08/08	11	29.98	3	29.88	29.85	8	6,524	0.12%
2023/08/07	46.1	30.29	47.1	30.66	30.70	-0.9	6,442	-0.01%
2023/08/04	7	29.69	26	29.59	30.25	-19	6,298	-0.30%
2023/08/02	14.1	29.34	21	28.85	29.00	-6.9	6,204	-0.11%
2023/08/01	87.3	31.14	27.1	30.42	30.05	60.2	6,084	0.99%
2023/07/31	12	30.58	16.7	30.24	30.75	-4.7	5,752	-0.08%
2023/07/28	21.1	29.57	3.1	29.57	29.50	18	5,499	0.33%
2023/07/27	67	30.70	74	30.36	30.40	-7	5,410	-0.13%
2023/07/26	31	29.92	9	30.11	29.75	22	5,267	0.42%
2023/07/25	12.3	29.23	22	29.61	29.95	-9.7	5,141	-0.19%
2023/07/24	2	28.28	3	28.20	28.00	-1	4,986	-0.02%
2023/07/21	1	28.50	1	28.80	28.60	0	4,958	0.00%
2023/07/20	1	28.90	3.1	28.80	28.80	-2.1	4,955	-0.04%
2023/07/19	3.1	28.39	2	28.30	28.30	1.1	4,929	0.02%
2023/07/18	26.3	29.47	32.1	29.66	28.85	-5.8	4,886	-0.12%
2023/07/17	5	30.64	43	30.77	30.65	-38	4,704	-0.81%
2023/07/14	4.3	29.64	23	29.71	29.65	-18.7	4,481	-0.42%
2023/07/13	16.9	29.23	11	29.32	29.00	5.9	4,462	0.13%
2023/07/12	4	29.64	32.1	29.61	29.20	-28.1	4,399	-0.64%
2023/07/11	3	28.30	3	28.33	28.80	0	4,250	0.00%
2023/07/10	16	28.51	13.2	28.58	28.55	2.8	4,230	0.07%
2023/07/07	22.2	28.98	6	29.18	28.75	16.2	4,200	0.39%
2023/07/06	12.2	29.24	14.2	29.52	30.05	-2.1	4,127	-0.05%
2023/07/05	2	29.65	4	29.63	29.30	-2	4,048	-0.05%
2023/07/04	8.2	29.14	16	29.64	29.90	-7.8	4,014	-0.19%
2023/07/03	12	29.40	7	29.39	29.50	5	3,942	0.13%
2023/06/30	4	28.55	8	28.81	28.75	-4	3,877	-0.10%
2023/06/29	5.1	28.62	8.1	28.83	28.75	-3.1	3,916	-0.08%
2023/06/28	6.1	28.46	3	28.60	28.25	3.1	3,892	0.08%
2023/06/27	17	28.77	5	28.36	28.45	12	3,869	0.31%
2023/06/26	11	29.44	6.5	29.47	29.40	4.5	3,808	0.12%
2023/06/21	5	29.86	17	29.90	29.90	-12	3,773	-0.32%
2023/06/20	38.2	30.53	35.5	30.36	30.35	2.7	3,716	0.07%
2023/06/19	17	30.46	86	30.44	30.75	-69	3,633	-1.90%
2023/06/16	61.6	30.49	66	30.26	29.95	-4.5	3,467	-0.13%
2023/06/15	217.8	31.12	224.1	30.99	31.40	-6.3	3,062	-0.21%	大買/大賣/
2023/06/14	0	0.00	10	28.97	29.55	-10	2,171	-0.46%
2023/06/13	14	26.66	7	26.75	26.90	7	2,045	0.34%
2023/06/12	7	26.17	22.1	26.22	26.40	-15.1	1,973	-0.77%
2023/06/09	13	26.81	10	26.67	26.70	3	1,936	0.15%
2023/06/08	20	26.68	33.1	26.72	26.85	-13.1	1,884	-0.70%
2023/06/07	45	26.44	22.2	26.43	26.60	22.8	1,738	1.31%
2023/06/06	1	25.20	2	25.28	25.20	-1	1,507	-0.07%
2023/06/05	1	25.40	4	25.30	25.30	-3	1,536	-0.20%
2023/06/02	0.1	25.20	1	25.25	25.25	-0.9	1,530	-0.06%
2023/06/01	1	25.15	1	25.15	25.15	0	1,529	0.00%
2023/05/31	39.4	25.28	0	0.00	25.25	39.4	1,539	2.56%
2023/05/30	22.1	25.48	3	25.17	25.35	19.1	1,523	1.25%
2023/05/29	2	24.80	3	24.80	24.90	-1	1,470	-0.07%
2023/05/26	32	24.30	1	24.30	24.30	31	1,499	2.07%
2023/05/25	50.1	24.50	1	24.60	24.45	49.1	1,556	3.15%
2023/05/24	0	24.50	0	0.00	24.40	0	1,572	0.00%
2023/05/23	3	24.22	0	0.00	24.20	3	1,598	0.19%
2023/05/22	0	0.00	3	23.93	24.20	-3	1,681	-0.18%
2023/05/19	0	0.00	6	23.72	23.70	-6	1,701	-0.35%
2023/05/18	2	23.55	0	0.00	23.50	2	1,717	0.12%
2023/05/17	0	0.00	1	23.50	23.60	-1	1,742	-0.06%
2023/05/15	1	23.15	0	0.00	23.10	1	1,776	0.06%
2023/05/12	1	23.00	2	23.38	23.40	-1	1,858	-0.05%
2023/05/11	0.1	23.34	1	23.50	23.10	-0.9	2,031	-0.05%
2023/05/10	1	23.10	0	23.50	23.45	1	2,292	0.04%
2023/05/09	1.1	23.25	0	0.00	23.25	1.1	2,300	0.05%
2023/05/08	1	23.60	0	0.00	23.60	1	2,312	0.04%
2023/05/05	0	23.90	0	0.00	23.90	0	2,364	0.00%
2023/05/04	0	0.00	1	24.00	23.90	-1	2,396	-0.04%
2023/05/03	1	23.70	0	0.00	23.80	1	2,422	0.04%
2023/05/02	0	24.15	1	24.10	23.95	-1	2,433	-0.04%
2023/04/28	2	23.83	0	0.00	23.70	2	2,448	0.08%
2023/04/27	0.1	23.80	1	23.70	23.70	-0.9	2,451	-0.04%
2023/04/26	1.2	23.31	1	23.25	23.40	0.2	2,448	0.01%
2023/04/25	9.1	23.98	3.2	24.15	23.50	5.9	2,443	0.24%
2023/04/24	0	0.00	1	24.30	24.25	-1	2,416	-0.04%
2023/04/21	3	24.48	2	24.35	24.30	1	2,410	0.04%
2023/04/20	5	24.98	3	25.08	24.85	2	2,401	0.08%
2023/04/19	1	25.40	1	25.50	25.30	0	2,431	0.00%
2023/04/18	5	26.07	11.2	26.36	25.60	-6.2	2,415	-0.25%
2023/04/17	1	25.40	5.1	25.40	25.40	-4.1	2,323	-0.18%
2023/04/14	0.1	25.25	1	25.10	25.15	-0.9	2,311	-0.04%
2023/04/13	5	25.17	0	25.30	25.05	5	2,302	0.22%
2023/04/12	1.2	25.46	1	25.50	25.55	0.2	2,280	0.01%
2023/04/11	5	25.20	5	25.20	25.20	0	2,262	0.00%
2023/04/10	0	24.85	0	0.00	24.75	0	2,251	0.00%
2023/04/06	2	24.73	0	0.00	24.70	2	2,250	0.09%
2023/03/31	2	24.88	1	24.90	24.90	1	2,248	0.04%
2023/03/30	6.1	25.24	23	25.22	25.05	-16.9	2,231	-0.76%
2023/03/29	3	24.27	21	24.20	24.20	-18	2,172	-0.83%
2023/03/28	1	24.60	0	0.00	24.50	1	2,168	0.05%
2023/03/27	0	24.95	0	0.00	24.85	0	2,152	0.00%
2023/03/24	1.1	25.10	0	0.00	25.05	1.1	2,162	0.05%
2023/03/22	1	25.00	30	25.12	24.90	-29	2,147	-1.35%
2023/03/21	0	25.70	1	25.40	25.25	-1	2,122	-0.05%
2023/03/20	0	25.48	2	25.23	25.25	-2	2,113	-0.09%
2023/03/17	4	25.21	27	24.96	24.95	-23	2,120	-1.08%
2023/03/16	3.1	25.20	0	0.00	25.05	3.1	2,132	0.15%
2023/03/15	2	25.78	4	25.76	25.70	-2	2,140	-0.09%
2023/03/14	1	25.00	1	25.30	25.20	0	2,165	0.00%
2023/03/13	6.1	24.96	9.5	25.11	25.30	-3.4	2,246	-0.15%
2023/03/10	6	25.58	5	25.59	25.45	1	2,259	0.04%
2023/03/09	2	26.35	1	26.79	26.20	1	2,258	0.04%
2023/03/08	9	26.34	3	26.43	26.50	6	2,247	0.27%
2023/03/07	2	26.20	7	26.25	26.20	-5	2,214	-0.23%
2023/03/06	1	26.15	0	0.00	26.15	1	2,209	0.05%
2023/03/03	15	25.95	21	26.20	26.05	-6	2,209	-0.27%
2023/03/02	6.1	25.79	1	26.10	25.80	5.1	2,248	0.23%
2023/03/01	2	25.81	31	25.78	25.80	-29	2,243	-1.29%
2023/02/24	13	26.44	4	26.39	26.10	9	2,231	0.40%
2023/02/23	7	26.46	11	26.52	26.35	-4	2,185	-0.18%
2023/02/22	1.1	25.76	1	25.90	25.90	0.1	2,141	0.00%
2023/02/21	23	26.37	0	26.35	26.00	23	2,133	1.08%
2023/02/20	19	26.63	12	26.59	26.50	7	2,140	0.33%
2023/02/17	2	26.00	7	26.19	26.20	-5	2,082	-0.24%
2023/02/16	0	25.97	6	25.78	25.90	-6	2,074	-0.29%
2023/02/15	2	25.40	7	25.31	25.45	-5	2,113	-0.24%
2023/02/14	1	25.70	1	25.75	25.60	0	2,108	0.00%
2023/02/13	4.1	25.38	1	25.25	25.60	3.1	2,120	0.15%
2023/02/10	14	25.55	12	25.62	25.60	2	2,136	0.09%
2023/02/09	48	26.38	29	26.27	26.25	19	2,069	0.92%
2023/02/08	24	26.58	23	26.26	26.55	1	1,913	0.05%
2023/02/07	0	0.00	5	25.05	25.00	-5	1,655	-0.30%
2023/02/06	24	25.09	0	25.00	24.85	24	1,661	1.44%
2023/02/03	4	25.06	7	25.21	24.95	-3	1,652	-0.18%
2023/02/02	1	24.60	1	24.70	24.70	0	1,596	0.00%
2023/02/01	0	0.00	6	24.18	24.40	-6	1,570	-0.38%
2023/01/31	0	0.00	3	23.62	23.80	-3	1,562	-0.19%
2023/01/30	1	23.40	2	23.25	23.40	-1	1,563	-0.06%
2023/01/17	1	22.50	2	22.65	22.80	-1	1,553	-0.06%
2023/01/16	11	22.63	0	0.00	22.60	11	1,560	0.71%
2023/01/13	1	22.85	1	22.80	22.75	0	1,564	0.00%
2023/01/12	2	23.13	0	0.00	23.00	2	1,572	0.13%
2023/01/11	0	23.15	3	23.20	23.10	-3	1,595	-0.19%
2023/01/10	1	23.00	3	23.20	23.25	-2	1,621	-0.12%
2023/01/09	57	23.53	57	23.66	23.25	0	1,651	0.00%
2023/01/06	2	23.08	5	23.06	23.15	-3	1,654	-0.18%
2023/01/05	1	22.70	2	22.85	22.70	-1	1,704	-0.06%
2023/01/04	1.3	22.76	0	0.00	22.70	1.3	1,723	0.08%
2023/01/03	0	0.00	6	22.64	22.65	-6	1,759	-0.34%
2022/12/30	2	22.40	3	22.65	22.40	-1	1,781	-0.06%
2022/12/29	8	22.18	1	22.40	22.35	7	1,856	0.38%
2022/12/28	4.1	22.53	0	0.00	22.40	4.1	1,886	0.22%
2022/12/27	0	0.00	3	23.07	22.90	-3	1,910	-0.16%
2022/12/26	2	22.65	2	22.60	22.65	0	1,920	0.00%
2022/12/23	2	22.70	3	22.78	22.85	-1	1,934	-0.05%
2022/12/22	0	23.20	1	23.30	23.05	-1	1,955	-0.05%
2022/12/21	2.1	23.04	1	23.40	22.90	1.1	2,003	0.05%
2022/12/20	2	23.30	8	23.45	23.00	-6	2,032	-0.30%
2022/12/19	2	23.90	0	0.00	23.80	2	2,097	0.10%
2022/12/16	11	24.26	0	0.00	24.15	11	2,121	0.52%
2022/12/14	1	24.85	2	24.88	24.90	-1	2,190	-0.05%
2022/12/13	0	0.00	3	24.57	24.60	-3	2,254	-0.13%
2022/12/12	5	24.40	4	24.43	24.40	1	2,373	0.04%
2022/12/09	7	24.70	2	24.85	24.60	5	2,692	0.19%
2022/12/08	2	24.70	4.4	24.80	24.95	-2.4	2,700	-0.09%
2022/12/07	9	24.42	0	0.00	24.20	9	2,690	0.33%
2022/12/06	7	24.86	1	24.70	24.60	6	2,733	0.22%
2022/12/05	13.2	25.95	7	26.07	25.50	6.2	2,702	0.23%
2022/12/02	3	25.57	6	25.70	25.55	-3	2,631	-0.11%
2022/12/01	0.1	25.25	1	25.30	25.20	-0.9	2,620	-0.03%
2022/11/30	1	24.85	4	24.89	24.85	-3	2,643	-0.11%
2022/11/29	2	24.15	1	24.45	24.55	1	2,664	0.04%
2022/11/28	2.1	24.17	1	24.45	24.55	1.1	2,673	0.04%
2022/11/25	4	24.70	0	0.00	24.55	4	2,679	0.15%
2022/11/24	4.2	24.96	11	25.00	25.05	-6.8	2,680	-0.25%
2022/11/23	2	24.15	2	24.25	24.40	0	2,634	0.00%
2022/11/22	1	23.90	1	23.85	23.95	0	2,652	0.00%
2022/11/18	4	24.61	2	24.63	24.20	2	2,777	0.07%
2022/11/17	2.1	24.50	3	24.42	24.60	-1	2,774	-0.03%
2022/11/16	1	24.50	5	24.77	24.75	-4	2,778	-0.14%
2022/11/15	2	24.35	6	24.50	24.45	-4	2,755	-0.15%
2022/11/14	2	24.08	1	24.20	24.20	1	2,762	0.04%
2022/11/11	24	24.41	3	25.00	24.10	21	2,778	0.76%
2022/11/10	1	24.35	1	24.50	24.50	0	2,753	0.00%
2022/11/09	0	0.00	4	24.24	24.35	-4	2,768	-0.14%
2022/11/08	9	23.96	4	24.30	23.70	5	2,920	0.17%
2022/11/07	0	0.00	2	23.85	23.70	-2	2,923	-0.07%
2022/11/04	1	23.50	1	23.55	23.50	0	2,976	0.00%
2022/11/03	0	23.10	3	23.28	23.20	-3	2,969	-0.10%
2022/11/02	1	23.25	0	0.00	23.15	1	2,981	0.03%
2022/11/01	3	22.65	1	22.90	22.65	2	2,976	0.07%
2022/10/31	1	22.55	1.1	22.49	22.55	-0.1	2,980	0.00%
2022/10/28	2.1	22.14	0	0.00	22.15	2.1	3,004	0.07%
2022/10/27	2	22.35	3	22.33	22.50	-1	3,019	-0.03%
2022/10/26	0	0.00	2	21.93	21.80	-2	3,028	-0.07%
2022/10/25	1	22.10	1.2	22.05	22.00	-0.2	3,033	-0.01%
2022/10/24	0	0.00	1	22.60	22.30	-1	3,040	-0.03%
2022/10/21	2.1	21.86	0	0.00	21.80	2.1	3,071	0.07%
2022/10/20	1	22.20	1	22.10	22.35	0	3,111	0.00%
2022/10/19	1	22.40	0	0.00	22.40	1	3,146	0.03%
2022/10/18	1.1	22.61	3	22.77	22.65	-1.9	3,160	-0.06%
2022/10/17	4.1	21.87	4	22.29	22.70	0.1	3,291	0.00%
2022/10/14	2	22.05	13	21.87	22.35	-11	3,456	-0.32%
2022/10/13	8.2	21.00	6	20.92	20.35	2.2	3,744	0.06%
2022/10/12	2	21.95	3	22.17	22.15	-1	3,737	-0.03%
2022/10/11	11	22.73	7	22.48	22.30	4	3,761	0.11%
2022/10/07	1	24.10	0	0.00	23.90	1	3,875	0.03%
2022/10/06	5.1	24.21	7	24.18	24.10	-1.9	3,973	-0.05%
2022/10/05	10	23.95	1	24.00	23.60	9	4,005	0.22%
2022/10/04	2	23.30	6	23.37	23.60	-4	4,093	-0.10%
2022/10/03	1	22.30	2	22.48	22.60	-1	4,092	-0.02%
2022/09/30	4	21.88	2	22.15	22.50	2	4,135	0.05%
2022/09/29	0.1	22.40	5	22.35	22.35	-4.9	4,173	-0.12%
2022/09/28	3.1	22.28	0	0.00	21.95	3.1	4,237	0.07%
2022/09/27	3.8	22.67	4	23.03	23.25	-0.2	4,219	-0.01%
2022/09/26	19.5	23.24	1	23.65	22.60	18.5	4,227	0.44%
2022/09/23	3.1	24.40	4	24.56	24.40	-0.9	4,290	-0.02%
2022/09/22	6.3	24.41	3	24.38	24.30	3.3	4,483	0.07%
2022/09/21	7	24.73	9	24.88	24.75	-2	4,502	-0.04%
2022/09/20	15	25.39	7	25.36	25.25	8	4,480	0.18%
2022/09/19	17	26.03	11	25.81	25.85	6	4,444	0.13%
2022/09/16	49.2	26.77	35	26.68	26.75	14.2	4,354	0.33%
2022/09/15	1	25.10	2	25.03	25.15	-1	4,087	-0.02%
2022/09/14	4.1	24.66	0	0.00	24.80	4.1	4,113	0.10%
2022/09/13	11	25.39	6	25.41	25.25	5	4,128	0.12%
2022/09/12	0	0.00	2	25.20	24.90	-2	4,159	-0.05%
2022/09/08	5	24.72	7.2	24.73	24.85	-2.2	4,220	-0.05%
2022/09/07	3	24.47	1	24.50	24.30	2	4,276	0.05%
2022/09/06	3.1	24.80	2	24.58	24.30	1.1	4,314	0.03%
2022/09/05	4.1	25.53	3	25.32	25.25	1.1	4,328	0.03%
2022/09/02	3	26.22	2.6	26.29	25.95	0.4	4,416	0.01%
2022/09/01	16.1	26.48	7	26.29	26.20	9.1	4,490	0.20%
2022/08/31	7	26.26	1	26.45	26.35	6	4,522	0.13%
2022/08/30	12	26.20	5	26.25	26.20	7	4,566	0.15%
2022/08/29	7	26.06	2	26.15	26.05	5	4,584	0.11%
2022/08/26	0.5	27.00	0	0.00	26.90	0.5	4,604	0.01%
2022/08/25	13	26.84	15	26.90	26.95	-2	4,627	-0.04%
2022/08/24	1.1	26.20	2	26.50	26.15	-0.9	4,615	-0.02%
2022/08/23	2.3	25.98	0	0.00	26.10	2.3	4,726	0.05%
2022/08/22	1	26.40	3	26.48	26.30	-2	4,794	-0.04%
2022/08/19	0.1	26.90	2	26.80	26.75	-2	4,801	-0.04%
2022/08/18	1	26.00	5	26.43	26.55	-4	4,807	-0.08%
2022/08/17	10	26.39	7	26.56	26.25	3	4,826	0.06%
2022/08/16	3	26.50	3	26.70	26.35	0	4,838	0.00%
2022/08/15	19	26.52	34	26.45	26.60	-15	4,858	-0.31%
2022/08/12	2.3	28.12	2	28.05	28.10	0.3	4,734	0.01%
2022/08/11	13	27.48	55	27.80	27.30	-42	4,772	-0.88%
2022/08/10	1	27.80	5	27.90	27.80	-4	4,783	-0.08%
2022/08/09	2	27.98	1	28.20	28.10	1	4,838	0.02%
2022/08/08	2	28.20	3	28.13	28.25	-1	4,961	-0.02%
2022/08/05	0	0.00	1	28.20	28.45	-1	5,096	-0.02%
2022/08/04	1.1	27.38	2	27.73	27.90	-0.9	5,147	-0.02%
2022/08/03	2	27.80	1	28.15	27.80	1	5,194	0.02%
2022/08/02	2	28.10	3	28.22	28.30	-1	5,227	-0.02%
2022/08/01	1	28.80	0	0.00	28.85	1	5,249	0.02%
2022/07/29	0	0.00	5	29.10	28.95	-5	5,277	-0.09%
2022/07/28	4	29.08	1	29.55	28.85	3	5,430	0.06%
2022/07/27	4	29.16	4	29.15	29.30	0	5,404	0.00%
2022/07/26	3	28.83	0.1	29.00	28.75	2.9	5,373	0.05%
2022/07/25	4	29.44	2	29.38	29.45	2	5,371	0.04%
2022/07/22	22	30.04	14	29.99	29.90	8	5,370	0.15%
2022/07/21	21	29.79	43	29.93	30.10	-22	5,286	-0.42%
2022/07/20	184.1	29.35	242	29.74	29.10	-57.9	5,115	-1.13%	大買/大賣/
2022/07/19	2	27.83	11	27.95	27.95	-9	4,844	-0.19%
2022/07/18	1	27.30	2	27.33	27.50	-1	4,858	-0.02%
2022/07/15	72	26.59	86	27.19	26.95	-14	5,025	-0.28%
2022/07/14	40	25.55	40	25.71	25.85	0	4,955	0.00%
2022/07/13	2	27.85	43	27.86	27.70	-41	4,869	-0.84%
2022/07/12	32.6	27.61	22.2	27.51	26.50	10.4	4,808	0.22%
2022/07/11	6	28.66	4	28.70	28.50	2	4,780	0.04%
2022/07/08	77	29.03	10	29.04	29.00	67	4,816	1.39%
2022/07/07	5	28.10	2	28.00	28.10	3	4,809	0.06%
2022/07/06	6.2	28.31	3	28.22	27.70	3.2	4,808	0.07%
2022/07/05	1	28.90	0	0.00	29.20	1	4,774	0.02%
2022/07/04	0	0.00	13	28.64	28.45	-13	4,773	-0.27%
2022/07/01	15.4	29.59	25.2	29.24	28.55	-9.8	4,815	-0.20%
2022/06/30	45.1	31.00	65	30.96	30.85	-19.9	4,766	-0.42%
2022/06/29	0	30.90	1	30.65	30.45	-1	4,671	-0.02%
2022/06/28	5	30.10	0	0.00	30.05	5	4,808	0.10%
2022/06/27	0	0.00	5	30.36	30.85	-5	5,167	-0.10%
2022/06/24	6	30.07	5.1	30.12	29.60	1	5,170	0.02%
2022/06/23	7	29.26	2.2	29.50	29.35	4.9	5,156	0.09%
2022/06/22	4	30.24	3	29.75	29.75	1	5,153	0.02%
2022/06/21	0	0.00	5	30.46	31.10	-5	5,227	-0.10%
2022/06/20	6.3	30.43	13	30.28	29.65	-6.7	5,299	-0.13%
2022/06/17	2	31.63	5	31.58	31.60	-3	5,223	-0.06%
2022/06/16	13.3	33.08	16	32.51	32.20	-2.7	5,176	-0.05%
2022/06/15	8	33.03	1	33.30	33.25	7	5,162	0.14%
2022/06/14	13	32.88	1	33.10	33.35	12	5,151	0.23%
2022/06/13	15.1	33.58	26	33.79	33.40	-10.9	5,148	-0.21%
2022/06/10	20.1	35.58	35	35.70	35.40	-14.9	5,061	-0.29%
2022/06/09	24.2	36.65	0	0.00	36.40	24.2	4,991	0.48%
2022/06/08	8	36.75	14	36.77	36.75	-6	4,992	-0.12%
2022/06/07	9	36.51	15	36.47	36.35	-6	4,973	-0.12%
2022/06/06	8	36.38	10.1	36.40	36.25	-2	4,982	-0.04%
2022/06/02	4	36.89	5.2	36.83	36.80	-1.2	5,005	-0.02%
2022/06/01	10	36.93	22	36.93	36.65	-12	4,991	-0.24%
2022/05/31	14	36.84	36	36.87	37.00	-22	4,946	-0.44%
2022/05/30	59	36.41	13	36.37	36.45	46	4,853	0.95%
2022/05/27	0	0.00	1.1	35.90	35.85	-1.1	4,814	-0.02%
2022/05/26	12	35.72	5	36.13	35.45	7	4,831	0.14%
2022/05/25	10	36.02	10	35.90	35.95	0	4,831	0.00%
2022/05/24	24	35.46	4	35.81	35.25	20	4,852	0.41%
2022/05/23	24	36.27	12.1	36.00	35.90	11.9	4,833	0.25%
2022/05/20	30	36.09	2	36.25	35.95	28	4,843	0.58%
2022/05/19	15.2	36.06	20.2	35.64	36.20	-5	4,810	-0.10%
2022/05/18	23	35.85	11.1	35.91	35.75	11.9	4,755	0.25%
2022/05/17	2	35.85	7.3	35.62	35.80	-5.3	4,717	-0.11%
2022/05/16	28	36.03	13	35.30	35.20	15	4,763	0.31%
2022/05/13	11	35.05	10.1	34.96	35.10	0.9	4,721	0.02%
2022/05/12	2.1	34.02	5	34.32	33.60	-2.9	4,620	-0.06%
2022/05/11	4	34.20	6	34.67	34.60	-2	4,586	-0.04%
2022/05/10	1	33.05	3	34.22	34.15	-2	4,553	-0.04%
2022/05/09	2	33.60	4	33.84	33.50	-2	4,581	-0.04%
2022/05/06	5	34.52	19	34.51	34.90	-14	4,585	-0.31%
2022/05/05	32	35.76	54	35.52	35.30	-22	4,605	-0.48%
2022/05/04	0	0.00	0	33.95	34.10	0	4,478	0.00%
2022/05/03	1	33.35	8	33.39	33.65	-7	4,509	-0.16%
2022/04/29	2	34.25	2	33.83	33.15	0	4,559	0.00%
2022/04/28	2	33.58	5	33.37	33.05	-3	4,585	-0.07%
2022/04/27	10	32.41	29	32.31	33.00	-19	4,581	-0.41%
2022/04/26	1.1	34.00	2.1	33.89	33.85	-1	4,542	-0.02%
2022/04/25	3.1	34.02	3	34.08	34.00	0.1	4,552	0.00%
2022/04/22	2	35.75	2	35.93	35.75	0	4,546	0.00%
2022/04/21	59	36.64	2.1	36.46	36.70	56.9	4,585	1.24%
2022/04/20	2	35.90	7.3	35.52	35.90	-5.3	4,424	-0.12%
2022/04/19	2	34.80	3	34.88	34.65	-1	4,419	-0.02%
2022/04/15	9	35.13	3	35.55	34.95	6	4,592	0.13%
2022/04/14	5	34.89	4	34.99	35.40	1	4,677	0.02%
2022/04/13	1	34.50	7.3	34.54	34.95	-6.3	4,706	-0.13%
2022/04/12	6	33.48	4	33.85	33.50	2	5,002	0.04%
2022/04/11	4	34.46	1	34.65	34.00	3	5,567	0.05%
2022/04/08	11	35.20	12	35.40	35.40	-1	5,551	-0.02%
2022/04/07	14	35.71	5	35.47	34.90	9	5,572	0.16%
2022/04/06	5	37.07	1	37.90	36.80	4	5,606	0.07%
2022/04/01	6	36.88	8.6	37.34	37.30	-2.6	5,591	-0.05%
2022/03/31	20	37.27	46.6	37.13	36.85	-26.6	5,538	-0.48%
2022/03/30	73.1	37.12	99.1	37.25	36.50	-26	5,398	-0.48%
2022/03/29	4	35.01	1	35.15	34.95	3	5,066	0.06%
2022/03/28	20	33.90	2	34.18	34.35	18	5,102	0.35%
2022/03/25	12	34.77	33	34.99	34.55	-21	5,198	-0.40%
2022/03/24	71.2	35.56	76	35.75	35.40	-4.8	5,192	-0.09%
2022/03/23	50	35.46	27	35.24	35.85	23	5,141	0.45%
2022/03/22	2	34.50	1	34.45	34.45	1	5,173	0.02%
2022/03/21	0	0.00	2	34.85	34.35	-2	5,248	-0.04%
2022/03/18	8	33.81	11.1	33.97	34.50	-3.1	5,348	-0.06%
2022/03/17	3	33.40	5	33.08	33.65	-2	5,419	-0.04%
2022/03/16	1	32.00	16.1	32.08	32.00	-15	5,540	-0.27%
2022/03/15	3	32.50	6	32.46	32.25	-3	5,678	-0.05%
2022/03/14	3	33.77	2	33.95	33.45	1	5,776	0.02%
2022/03/11	14	33.36	2	34.00	33.65	12	5,927	0.20%
2022/03/10	5	33.45	5	33.60	33.55	0	6,021	0.00%
2022/03/09	1	32.10	5.6	32.55	32.60	-4.6	6,205	-0.07%
2022/03/08	4	32.55	8.3	32.25	31.90	-4.3	6,357	-0.07%
2022/03/07	8.2	33.73	4.2	33.50	33.20	4	6,523	0.06%
2022/03/04	1	35.20	5	35.48	34.90	-4	6,723	-0.06%
2022/03/03	16	35.89	1	36.00	35.45	15	6,889	0.22%
2022/03/02	4	34.60	2	34.85	35.65	2	7,050	0.03%
2022/03/01	2	34.65	10	34.35	34.70	-8	7,240	-0.11%
2022/02/25	5.1	33.59	10	33.78	33.80	-4.9	7,377	-0.07%
2022/02/24	10.3	33.87	8.3	33.79	33.50	2	7,578	0.03%
2022/02/23	0.1	34.75	1	34.70	34.65	-0.9	7,656	-0.01%
2022/02/22	8	34.81	0	0.00	34.45	8	7,912	0.10%
2022/02/21	10.1	35.43	1	35.35	35.40	9.1	8,381	0.11%
2022/02/18	3	35.75	4	35.58	35.80	-1	9,702	-0.01%
2022/02/17	3	35.97	1	36.60	35.95	2	10,065	0.02%
2022/02/16	11.1	36.42	1	36.80	36.30	10.1	10,956	0.09%
2022/02/15	6	36.28	22	36.35	36.25	-16	11,511	-0.14%
2022/02/14	5	35.12	8	35.11	34.90	-3	11,760	-0.03%
2022/02/11	7	36.21	1.1	36.04	36.10	5.9	11,941	0.05%
2022/02/10	9	36.36	1	36.15	36.40	8	12,319	0.06%
2022/02/09	27	36.48	30	36.62	36.70	-3	12,438	-0.02%
2022/02/08	6.1	35.75	7	35.75	35.80	-0.9	12,686	-0.01%
2022/02/07	1	34.35	3.1	35.26	35.75	-2.1	13,044	-0.02%
2022/01/26	1.1	33.91	17	34.10	33.75	-15.9	13,683	-0.12%
2022/01/25	7.2	34.19	3.1	34.17	33.70	4.2	15,412	0.03%
2022/01/24	7	34.40	7.1	34.68	34.95	0	15,995	0.00%
2022/01/21	9	35.13	6	35.17	35.00	3	16,155	0.02%
2022/01/20	3	35.95	14	35.94	36.10	-11	16,284	-0.07%
2022/01/19	12	36.25	5.3	36.19	36.10	6.7	16,426	0.04%
2022/01/18	9.4	36.79	14	36.89	36.50	-4.6	16,785	-0.03%
2022/01/17	7.1	36.28	6	36.34	36.90	1.1	17,040	0.01%
2022/01/14	25.3	35.14	22	35.05	35.50	3.3	17,516	0.02%
2022/01/13	11.2	36.27	7	36.33	36.05	4.2	17,827	0.02%
2022/01/12	17	36.33	2	36.48	36.30	15	17,937	0.08%
2022/01/11	47.8	36.75	70	36.70	36.35	-22.3	18,098	-0.12%
2022/01/10	15	37.30	6	37.43	37.05	9	18,078	0.05%
2022/01/07	28.8	37.60	13	37.89	37.45	15.8	18,091	0.09%
2022/01/06	34	38.76	6	38.73	39.10	28	17,986	0.16%
2022/01/05	103.1	39.64	27.1	39.46	39.20	76	17,999	0.42%	大買/
2022/01/04	239.5	39.82	253.3	40.23	41.30	-13.9	17,754	-0.08%	大買/大賣/
2022/01/03	5	38.60	8.5	38.71	38.60	-3.5	17,259	-0.02%
2021/12/30	0	0.00	12	38.89	38.85	-12	17,319	-0.07%
2021/12/29	24	39.00	6	39.25	39.00	18	17,393	0.10%
2021/12/28	4.1	38.91	2	38.83	39.00	2.1	17,464	0.01%
2021/12/27	1.1	38.44	6	38.85	38.85	-4.9	17,587	-0.03%
2021/12/24	29	38.82	4	38.88	38.45	25	17,767	0.14%
2021/12/23	2	38.83	4	38.88	38.75	-2	17,803	-0.01%
2021/12/22	2	38.75	4	39.11	38.80	-2	17,907	-0.01%
2021/12/21	44	39.04	41	39.07	38.80	3	18,165	0.02%
2021/12/20	5	38.41	15	38.26	38.30	-10	18,233	-0.05%
2021/12/17	10.3	38.48	2	38.63	38.35	8.3	18,282	0.05%
2021/12/16	7.2	39.14	10	39.33	39.25	-2.8	18,301	-0.02%
2021/12/15	8.2	38.73	6	38.88	38.90	2.2	18,308	0.01%
2021/12/14	18.2	38.36	14	38.36	38.05	4.2	18,310	0.02%
2021/12/13	21	38.67	16	38.70	38.55	5	18,304	0.03%
2021/12/10	29	39.40	6	39.45	39.20	23	18,346	0.13%
2021/12/09	29	40.74	24.1	41.16	40.40	4.9	18,419	0.03%
2021/12/08	22.1	41.00	59	40.83	40.60	-36.9	18,360	-0.20%
2021/12/07	11	40.60	10.3	41.34	40.65	0.7	18,450	0.00%
2021/12/06	17	40.70	6	40.81	40.80	11	18,441	0.06%
2021/12/03	4.2	41.38	36.1	41.44	41.25	-31.9	18,607	-0.17%
2021/12/02	38	41.13	38.1	40.87	40.30	-0.1	18,681	0.00%
2021/12/01	10	40.67	19	41.00	41.40	-9	18,887	-0.05%
2021/11/30	12.1	39.76	20	40.58	41.60	-7.9	19,204	-0.04%
2021/11/29	12	37.90	22.4	38.09	38.90	-10.4	20,669	-0.05%
2021/11/26	24	38.87	23	39.34	38.55	1	21,153	0.00%
2021/11/25	44	40.61	41	40.52	40.15	3	21,179	0.01%
2021/11/24	39	39.87	118.1	39.80	39.60	-79.1	21,052	-0.38%	大賣/
2021/11/23	41	40.18	26	40.35	39.90	15	21,047	0.07%
2021/11/22	30	41.23	41.1	41.27	41.15	-11.1	21,010	-0.05%
2021/11/19	69.2	41.51	112.1	41.50	40.80	-42.9	21,284	-0.20%	大賣/
2021/11/18	132.8	42.01	60	42.10	41.40	72.7	21,203	0.34%	大買/
2021/11/17	338.3	43.39	268.2	43.52	42.35	70.1	20,858	0.34%	大買/大賣/
2021/11/16	24.2	41.19	61	41.36	41.25	-36.8	19,717	-0.19%
2021/11/15	216.7	41.93	191.2	42.39	41.05	25.5	19,620	0.13%	大買/大賣/
2021/11/12	42.1	40.99	107.8	40.82	41.00	-65.7	18,949	-0.35%	大賣/
2021/11/11	42.1	39.86	53	39.87	39.15	-10.9	18,495	-0.06%
2021/11/10	33	39.11	15	39.35	39.60	18	18,399	0.10%
2021/11/09	32	39.47	57.2	39.66	39.65	-25.2	18,452	-0.14%
2021/11/08	30	38.69	23	38.69	38.55	7	18,199	0.04%
2021/11/05	60	38.57	82	38.60	39.10	-22	18,422	-0.12%
2021/11/04	77.5	39.79	67.3	39.99	38.90	10.2	18,472	0.06%
2021/11/03	135.3	39.74	108	39.74	39.85	27.3	18,472	0.15%	大買/大賣/
2021/11/02	115.5	42.40	209	42.61	40.80	-93.5	18,042	-0.52%	大買/大賣/
2021/11/01	31.5	39.05	34.7	39.09	39.85	-3.2	16,524	-0.02%
2021/10/29	34	37.10	43	37.43	37.00	-9	16,330	-0.06%
2021/10/28	51	37.13	147	37.50	36.75	-96	16,435	-0.58%	大賣/
2021/10/27	84	36.68	11	36.66	36.60	73	16,897	0.43%
2021/10/26	89	37.80	84.1	37.61	37.05	4.9	17,415	0.03%
2021/10/25	22.1	37.17	10	37.08	37.15	12.1	17,709	0.07%
2021/10/22	86	36.84	108	36.86	37.60	-22	18,459	-0.12%	大賣/
2021/10/21	62	36.43	91.1	36.36	35.60	-29.1	19,126	-0.15%
2021/10/20	78	35.54	45	35.71	36.05	33	19,840	0.17%
2021/10/19	28	35.20	82	34.92	35.25	-54	21,324	-0.25%
2021/10/18	37	33.83	44	34.05	33.75	-7	24,167	-0.03%
2021/10/15	29	33.71	65	33.90	34.00	-36	25,658	-0.14%
2021/10/14	1.1	32.41	4	32.44	32.60	-2.9	26,229	-0.01%
2021/10/13	3	32.97	20	32.78	32.00	-17	26,992	-0.06%
2021/10/12	16	33.68	1.1	33.20	33.15	14.9	27,638	0.05%
2021/10/08	19	34.60	25	34.79	34.55	-6	28,093	-0.02%
2021/10/07	5.1	34.51	54	34.35	34.70	-48.9	28,820	-0.17%
2021/10/06	88	33.60	71	33.96	33.10	17	31,899	0.05%
2021/10/05	37	32.72	50	32.78	33.25	-13	33,099	-0.04%
2021/10/04	9	32.43	19	33.19	32.00	-10	33,868	-0.03%
2021/10/01	18	34.61	23	33.83	33.60	-5	34,108	-0.01%
2021/09/30	17.1	35.89	15	36.08	36.05	2.1	34,293	0.01%
2021/09/29	21	36.40	11	36.24	36.05	10	34,450	0.03%
2021/09/28	113	37.41	50.9	37.56	37.60	62.1	34,776	0.18%	大買/
2021/09/27	60	36.96	39	36.76	37.05	21	34,636	0.06%
2021/09/24	13	36.10	0.9	36.37	36.00	12.1	34,690	0.03%
2021/09/23	20.1	36.48	32	36.56	36.00	-11.9	34,911	-0.03%
2021/09/22	14	36.45	5	36.69	36.10	9	35,592	0.03%
2021/09/17	11.4	36.99	43	37.19	37.80	-31.6	36,401	-0.09%
2021/09/16	44.3	37.59	23	37.47	37.00	21.3	36,613	0.06%
2021/09/15	83.1	37.73	76.9	37.37	37.25	6.2	36,646	0.02%
2021/09/14	98.3	38.03	101	38.20	38.50	-2.7	36,735	-0.01%	大賣/
2021/09/13	47	38.25	31	38.21	37.85	16	36,718	0.04%
2021/09/10	46.1	38.49	22	38.73	38.65	24.1	36,799	0.07%
2021/09/09	24	37.33	65.1	37.92	38.30	-41.1	36,814	-0.11%
2021/09/08	119.2	37.87	84	37.61	37.40	35.2	36,885	0.10%	大買/
2021/09/07	141.6	38.22	140.1	38.34	38.65	1.5	36,887	0.00%	大買/大賣/
2021/09/06	106	40.49	105.1	39.97	39.10	0.9	36,978	0.00%	大買/大賣/
2021/09/03	262	41.36	286.6	41.54	41.70	-24.6	37,159	-0.07%	大買/大賣/
2021/09/02	672.8	43.10	504.2	42.79	40.60	168.5	37,520	0.45%	大買/大賣/鉅額交易
2021/09/01	92.2	40.48	97.1	40.96	42.05	-4.8	36,735	-0.01%
2021/08/31	41	38.43	41.1	38.48	39.30	-0.1	36,422	0.00%
2021/08/30	41.1	38.12	23.1	38.05	37.75	18	36,581	0.05%
2021/08/27	41.1	38.27	28	38.54	37.85	13.1	36,773	0.04%
2021/08/26	52	38.32	42	38.52	38.35	10	36,824	0.03%
2021/08/25	123	38.44	146	38.56	38.30	-23	36,876	-0.06%	大買/大賣/
2021/08/24	41.2	37.84	8	37.90	37.50	33.2	36,777	0.09%
2021/08/23	45	38.03	18	38.37	38.55	27	36,876	0.07%
2021/08/20	12	36.77	98	37.05	37.05	-86	37,038	-0.23%
2021/08/19	29.1	37.51	65	37.27	36.50	-35.9	37,228	-0.10%
2021/08/18	28.2	35.58	35	35.53	37.60	-6.8	37,207	-0.02%
2021/08/17	68.1	36.78	30	36.41	35.15	38	37,852	0.10%
2021/08/16	45	37.54	66.6	37.38	37.50	-21.6	37,897	-0.06%
2021/08/13	39	38.90	29	39.11	37.40	10	37,806	0.03%
2021/08/12	27.1	38.91	28	39.22	39.45	-0.9	37,796	0.00%
2021/08/11	80.3	39.46	78.3	39.12	38.20	2.1	37,955	0.01%
2021/08/10	107	40.41	149.5	40.34	40.45	-42.5	37,974	-0.11%	大買/大賣/
2021/08/09	54	41.34	36.3	40.86	40.30	17.7	37,904	0.05%
2021/08/06	56.2	42.83	61	43.03	42.15	-4.9	37,815	-0.01%
2021/08/05	53.8	43.46	40	43.65	43.05	13.8	38,084	0.04%
2021/08/04	79	43.49	72	43.79	43.30	7	38,435	0.02%
2021/08/03	55	43.12	94.5	43.14	43.40	-39.5	38,377	-0.10%
2021/08/02	210.2	43.81	192	43.19	42.85	18.2	38,306	0.05%	大買/大賣/
2021/07/30	208	43.48	193	43.79	43.40	15	38,010	0.04%	大買/大賣/
2021/07/29	234	43.50	188.6	43.48	43.10	45.4	37,638	0.12%	大買/大賣/
2021/07/28	256.2	41.70	258.2	41.69	42.45	-2	37,375	-0.01%	大買/大賣/
2021/07/27	226	45.46	220.1	45.10	43.40	5.9	37,014	0.02%	大買/大賣/
2021/07/26	250.2	46.41	248.1	46.45	46.50	2.1	37,296	0.01%	大買/大賣/
2021/07/23	389.6	45.92	302.1	45.96	44.90	87.5	38,235	0.23%	大買/大賣/
2021/07/22	724.3	44.74	538.9	44.91	44.70	185.4	36,872	0.50%	大買/大賣/鉅額交易
2021/07/21	79.1	43.54	215.2	43.75	43.90	-136.1	34,037	-0.40%	大賣/鉅額交易
2021/07/20	129.6	38.42	203	38.57	39.95	-73.5	32,699	-0.22%	大買/大賣/
2021/07/19	162.1	39.36	142.2	39.36	38.95	19.9	32,374	0.06%	大買/大賣/
2021/07/16	115.2	37.93	149.1	38.28	38.90	-33.9	32,135	-0.11%	大買/大賣/
2021/07/15	80.5	36.57	107.8	36.40	37.40	-27.3	31,890	-0.09%	大賣/
2021/07/14	137.2	36.98	163.1	36.54	36.30	-25.9	32,698	-0.08%	大買/大賣/
2021/07/13	896.2	40.28	703.9	39.98	37.30	192.4	32,442	0.59%	大買/大賣/鉅額交易
2021/07/12	149.3	37.98	130.4	38.14	38.30	18.9	29,554	0.06%	大買/大賣/
2021/07/09	99.1	34.10	167.8	33.83	34.85	-68.7	28,571	-0.24%	大賣/
2021/07/08	70	33.05	91.3	33.02	32.85	-21.3	28,148	-0.08%
2021/07/07	71	32.85	127.8	33.05	32.70	-56.8	28,156	-0.20%	大賣/
2021/07/06	56	32.38	16	32.63	32.30	40	28,388	0.14%
2021/07/05	63.2	32.91	115.2	32.88	33.00	-52	28,575	-0.18%	大賣/
2021/07/02	53.2	31.70	60.5	31.73	31.80	-7.3	28,580	-0.03%
2021/07/01	59.6	31.54	41	31.70	31.10	18.6	29,544	0.06%
2021/06/30	63.9	31.81	37.3	32.01	31.75	26.6	30,540	0.09%
2021/06/29	267.5	32.90	85.1	32.66	31.95	182.4	31,149	0.59%	大買/鉅額交易
2021/06/28	116.4	33.47	147.1	33.55	33.95	-30.7	30,862	-0.10%	大買/大賣/
2021/06/25	77	32.28	82.2	32.40	32.00	-5.2	30,669	-0.02%
2021/06/24	30	31.83	30	31.97	31.95	0	30,690	0.00%
2021/06/23	36	31.43	68.5	31.80	31.95	-32.5	30,916	-0.11%
2021/06/22	40.1	31.68	46	31.72	30.90	-5.9	31,361	-0.02%
2021/06/21	34	31.60	80.1	31.68	31.60	-46.1	32,370	-0.14%
2021/06/18	51.1	32.09	43	32.25	31.85	8.1	34,039	0.02%
2021/06/17	34.2	31.79	70.2	32.09	32.40	-36	34,686	-0.10%
2021/06/16	56.1	31.74	47.6	31.68	31.35	8.5	34,671	0.02%
2021/06/15	102.4	32.65	77.5	32.71	32.40	24.9	34,743	0.07%	大買/
2021/06/11	57.8	32.11	88.1	32.16	32.45	-30.3	34,893	-0.09%
2021/06/10	228.7	31.87	153	32.09	31.70	75.7	34,575	0.22%	大買/大賣/
2021/06/09	138.3	31.59	161.2	31.73	32.25	-22.9	34,075	-0.07%	大買/大賣/
2021/06/08	73.5	30.65	80	30.69	30.90	-6.5	33,380	-0.02%
2021/06/07	83.1	30.43	48.4	30.58	29.90	34.7	33,281	0.10%
2021/06/04	100.8	30.38	123	30.30	30.45	-22.2	33,080	-0.07%	大賣/
2021/06/03	33	30.02	32	30.13	30.10	1	32,982	0.00%
2021/06/02	61	29.87	64	29.66	29.55	-3	32,945	-0.01%
2021/06/01	86	30.38	82	30.32	30.20	4	32,837	0.01%
2021/05/31	42	29.79	59.1	29.75	29.85	-17.1	32,706	-0.05%
2021/05/28	100.1	29.69	65	29.61	29.50	35.1	32,637	0.11%
2021/05/27	85	29.16	89	29.25	29.35	-4	32,590	-0.01%
2021/05/26	70	28.72	70	28.80	28.80	0	32,422	0.00%
2021/05/25	132	28.77	102.2	29.09	29.10	29.9	32,412	0.09%	大買/大賣/
2021/05/24	37	26.83	67	27.02	27.90	-30	31,818	-0.09%
2021/05/21	33.1	26.55	45	26.59	26.50	-12	31,924	-0.04%
2021/05/20	67.1	26.47	59.1	26.51	25.85	8	32,323	0.02%
2021/05/19	135.5	25.83	130	26.01	26.30	5.5	32,599	0.02%	大買/大賣/
2021/05/18	90	24.83	96	25.03	25.70	-6	33,039	-0.02%
2021/05/17	68.1	24.10	44.1	24.43	23.40	24	33,063	0.07%
2021/05/14	132.2	26.37	52	26.47	25.95	80.2	32,994	0.24%	大買/
2021/05/13	99.4	26.22	145.1	26.02	26.05	-45.7	32,962	-0.14%	大賣/
2021/05/12	192.1	26.20	173.1	26.43	25.30	19	32,685	0.06%	大買/大賣/
2021/05/11	46.3	28.74	92.1	28.52	27.90	-45.8	32,489	-0.14%
2021/05/10	87.3	31.04	44.2	30.53	30.50	43.1	33,017	0.13%
2021/05/07	92	30.50	118.1	30.82	31.20	-26.1	35,030	-0.07%	大賣/
2021/05/06	57.1	30.17	66.1	30.02	29.55	-9	35,368	-0.03%
2021/05/05	113.5	31.00	71	31.18	29.80	42.5	35,727	0.12%	大買/
2021/05/04	171.4	31.14	132.3	30.88	30.45	39	35,985	0.11%	大買/大賣/
2021/05/03	262.5	33.88	208	33.03	32.20	54.5	35,869	0.15%	大買/大賣/
2021/04/29	261.8	33.58	366.2	33.87	35.05	-104.4	35,279	-0.30%	大買/大賣/鉅額交易
2021/04/28	70	32.26	105.1	31.93	31.90	-35.1	34,789	-0.10%	大賣/
2021/04/27	121.3	31.85	74	32.08	31.75	47.3	36,626	0.13%	大買/
2021/04/26	51.5	32.30	104	32.16	32.15	-52.5	37,864	-0.14%	大賣/
2021/04/23	58	31.88	87	31.69	32.15	-29	38,967	-0.07%
2021/04/22	107	31.14	116.5	32.45	30.80	-9.5	39,286	-0.02%	大買/大賣/
2021/04/21	173.3	33.41	119.1	33.08	33.05	54.2	39,685	0.14%	大買/大賣/
2021/04/20	353.5	33.60	450	33.62	33.75	-96.5	41,249	-0.23%	大買/大賣/
2021/04/19	215.2	31.83	233	31.79	32.25	-17.8	41,999	-0.04%	大買/大賣/
2021/04/16	42	31.01	27.2	31.07	30.95	14.8	42,586	0.03%
2021/04/15	25.2	30.61	27.3	30.76	31.30	-2.1	42,652	0.00%
2021/04/14	64.2	29.95	155	29.43	30.10	-90.8	42,856	-0.21%	大賣/
2021/04/13	51.5	31.40	83.1	31.54	30.90	-31.6	42,534	-0.07%
2021/04/12	109	31.48	57.2	31.33	30.95	51.8	42,290	0.12%	大買/
2021/04/09	73.1	32.80	111	32.86	32.40	-37.9	41,776	-0.09%	大賣/
2021/04/08	58.7	33.12	51.4	33.43	32.85	7.3	41,548	0.02%
2021/04/07	397.3	34.06	316	33.68	33.15	81.3	41,705	0.19%	大買/大賣/
2021/04/06	522.1	33.05	519.1	33.22	34.10	3	41,049	0.01%	大買/大賣/
2021/04/01	325.3	31.08	312.1	31.18	31.05	13.2	40,359	0.03%	大買/大賣/
2021/03/31	123.2	30.85	59	30.57	30.00	64.2	39,621	0.16%	大買/
2021/03/30	228.2	30.60	308.1	30.57	30.90	-79.9	39,344	-0.20%	大買/大賣/
2021/03/29	64	29.75	43	29.85	29.55	21	38,674	0.05%
2021/03/26	58.7	29.62	44	29.50	29.30	14.7	38,476	0.04%
2021/03/25	185.1	30.25	217.1	30.14	29.60	-31.9	38,239	-0.08%	大買/大賣/
2021/03/24	479.3	30.93	434.8	30.82	30.50	44.5	37,772	0.12%	大買/大賣/
2021/03/23	505.1	30.65	491.6	30.47	30.90	13.6	36,947	0.04%	大買/大賣/
2021/03/22	165.1	26.98	225	27.15	28.80	-59.9	35,152	-0.17%	大買/大賣/
2021/03/19	29	25.68	25	25.68	26.25	4	34,362	0.01%
2021/03/18	78.1	26.29	62	26.29	26.00	16.1	34,244	0.05%
2021/03/17	86	26.26	94	26.21	26.25	-8	34,074	-0.02%
2021/03/16	100	25.70	131	25.72	25.75	-31	33,715	-0.09%	大賣/
2021/03/15	53	25.66	87	25.63	25.40	-34	33,655	-0.10%
2021/03/12	49	25.34	61	25.05	24.85	-12	33,501	-0.04%
2021/03/11	40	25.06	130	25.02	25.40	-90	34,099	-0.26%	大賣/
2021/03/10	73	24.25	50	24.15	23.95	23	34,468	0.07%
2021/03/09	26	23.85	56	23.90	23.90	-30	34,459	-0.09%
2021/03/08	54	24.66	29	24.69	24.25	25	34,373	0.07%
2021/03/05	45.3	24.47	46	24.69	24.75	-0.7	34,369	0.00%
2021/03/04	109	25.04	33	24.88	24.70	76	34,334	0.22%	大買/
2021/03/03	33	24.85	81	25.05	25.30	-48	34,611	-0.14%
2021/03/02	108	25.92	167	25.83	25.55	-59	34,445	-0.17%	大買/大賣/
2021/02/26	45	25.32	31.1	25.45	25.75	13.9	34,261	0.04%
2021/02/25	82	25.59	93	25.64	25.50	-11	34,209	-0.03%
2021/02/24	104	25.72	71	25.72	25.45	33	34,275	0.10%	大買/
2021/02/23	59	26.15	53	26.29	26.05	6	34,263	0.02%
2021/02/22	183	27.13	146	26.98	26.80	37	34,238	0.11%	大買/大賣/
2021/02/19	119	26.43	114	26.58	26.65	5	33,748	0.01%	大買/大賣/
2021/02/18	199	26.13	180	25.99	26.50	19	33,377	0.06%	大買/大賣/
2021/02/17	107	24.92	90	24.80	24.90	17	32,857	0.05%	大買/
2021/02/05	59	23.93	30	24.06	23.80	29	32,472	0.09%
2021/02/04	94	24.37	34	24.26	23.90	60	32,275	0.19%
2021/02/03	52	24.20	50.2	24.31	24.30	1.8	32,059	0.01%
2021/02/02	84	24.33	77	24.32	24.15	7	31,898	0.02%
2021/02/01	144.1	24.60	163	24.55	23.80	-18.9	31,660	-0.06%	大買/大賣/
2021/01/29	570.1	27.04	444.3	26.54	25.10	125.8	30,816	0.41%	大買/大賣/鉅額交易
2021/01/28	147	25.68	136.6	25.77	25.80	10.4	28,568	0.04%	大買/大賣/
2021/01/27	100.1	25.62	87	25.75	25.60	13.1	27,891	0.05%
2021/01/26	279	25.51	359.5	25.30	25.00	-80.5	27,254	-0.30%	大買/大賣/
2021/01/25	225	25.24	259.5	25.13	25.15	-34.5	26,603	-0.13%	大買/大賣/
2021/01/22	159.1	24.86	166	25.00	25.25	-6.9	26,066	-0.03%	大買/大賣/
2021/01/21	463	25.84	344	25.80	25.10	119	25,197	0.47%	大買/大賣/鉅額交易
2021/01/20	551	26.28	483.2	25.21	24.65	67.8	23,693	0.29%	大買/大賣/
2021/01/19	333	26.17	324.1	27.02	27.20	8.9	21,667	0.04%	大買/大賣/
2021/01/18	123	23.29	210.1	24.00	24.75	-87.1	20,346	-0.43%	大買/大賣/
2021/01/15	212	22.98	165.1	22.35	22.50	46.9	19,028	0.25%	大買/大賣/
2021/01/14	114	23.01	190.1	22.76	23.00	-76.1	18,428	-0.41%	大買/大賣/
2021/01/13	357.1	22.29	286	22.29	23.40	71.1	17,516	0.41%	大買/大賣/
2021/01/12	344.5	22.00	240.6	22.32	22.45	103.9	15,549	0.67%	大買/大賣/鉅額交易
2021/01/11	152	19.73	266	20.13	20.45	-114	13,671	-0.83%	大買/大賣/鉅額交易
2021/01/08	77	18.85	69	18.59	18.60	8	12,564	0.06%
2021/01/07	41	18.59	50	18.79	18.45	-9	12,293	-0.07%
2021/01/06	39	17.78	38	17.76	17.75	1	11,846	0.01%
2021/01/05	30	18.06	79	18.09	18.05	-49	11,715	-0.42%
2021/01/04	166	18.54	70.1	18.38	18.50	95.9	11,613	0.83%	大買/
2020/12/31	25	18.40	15	18.60	18.30	10	11,740	0.09%
2020/12/30	139	18.97	54	18.59	18.60	85	11,563	0.74%	大買/
2020/12/29	126	18.47	121	18.14	18.10	5	10,972	0.05%	大買/大賣/
2020/12/28	180.1	17.75	71	18.05	18.30	109.1	10,507	1.04%	大買/鉅額交易
2020/12/25	11	17.32	5	17.26	17.30	6	9,995	0.06%
2020/12/24	11	17.18	33	17.28	17.45	-22	9,851	-0.22%
2020/12/23	0	0.00	94	16.69	16.80	-94	9,704	-0.97%
2020/12/22	5	16.71	24	16.50	16.45	-19	9,834	-0.19%
2020/12/21	15	16.90	23	17.03	16.95	-8	9,927	-0.08%
2020/12/18	45	17.16	22	17.12	17.10	23	10,233	0.22%
2020/12/17	85	17.32	81	17.52	17.65	4	10,274	0.04%
2020/12/16	10	17.05	14	17.04	16.95	-4	10,266	-0.04%
2020/12/15	8	17.09	1	16.65	16.65	7	10,405	0.07%
2020/12/14	7	17.26	3	17.28	17.15	4	10,400	0.04%
2020/12/11	72	16.77	69	17.05	17.20	3	10,518	0.03%
2020/12/10	42	16.74	2	16.70	16.75	40	10,700	0.37%
2020/12/09	14	17.14	40	17.24	17.45	-26	10,629	-0.24%
2020/12/08	11	17.08	59	17.13	17.05	-48	10,524	-0.46%
2020/12/07	90	17.82	110.1	18.26	17.65	-20.1	10,374	-0.19%	大賣/
2020/12/04	81	17.13	170.1	17.09	17.35	-89.1	9,681	-0.92%	大賣/
2020/12/03	20	15.91	3	16.20	15.85	17	9,117	0.19%
2020/12/02	5	15.85	3	16.05	16.05	2	9,171	0.02%
2020/12/01	9.2	15.67	35.2	15.92	15.95	-26	9,151	-0.28%
2020/11/30	19	15.57	1	15.60	15.60	18	9,051	0.20%
2020/11/27	18.2	15.89	26.5	15.97	15.75	-8.3	9,069	-0.09%
2020/11/26	7	15.46	56	15.43	15.45	-49	8,817	-0.56%
2020/11/25	9	15.33	4.1	15.31	15.30	4.9	8,760	0.06%
2020/11/24	46.1	15.19	7	15.29	15.05	39.1	8,651	0.45%
2020/11/23	20.1	15.57	23.5	15.91	15.50	-3.4	8,496	-0.04%
2020/11/20	62	15.33	30	15.59	15.75	32	8,207	0.39%
2020/11/19	3	15.45	78.6	15.27	15.55	-75.6	7,947	-0.95%
2020/11/18	4	14.85	1	14.90	14.85	3	7,645	0.04%
2020/11/17	7	14.92	2	14.80	14.85	5	7,635	0.07%
2020/11/16	0	0.00	144	14.94	14.95	-144	7,625	-1.89%	大賣/鉅額交易
2020/11/13	3	14.35	11	14.45	14.30	-8	7,527	-0.11%
2020/11/12	29	14.32	0	0.00	14.30	29	7,604	0.38%
2020/11/11	5	14.40	1	14.55	14.45	4	7,824	0.05%
2020/11/10	8	14.73	0	0.00	14.65	8	7,850	0.10%
2020/11/09	0	0.00	41	14.96	15.10	-41	7,770	-0.53%
2020/11/06	7	14.39	26	14.52	14.55	-19	7,636	-0.25%
2020/11/05	10	14.35	0	0.00	14.25	10	7,691	0.13%
2020/11/04	21	14.33	5	14.42	14.35	16	7,775	0.21%
2020/11/02	11	13.95	0	0.00	13.95	11	7,761	0.14%
2020/10/30	15	14.25	1	14.25	14.10	14	7,799	0.18%
2020/10/29	2	14.00	4	14.29	14.35	-2	7,783	-0.03%
2020/10/28	47	14.39	63	14.51	14.35	-16	7,770	-0.21%
2020/10/27	52	14.78	2	14.80	14.75	50	7,785	0.64%
2020/10/26	11	15.03	9	15.14	15.00	2	7,745	0.03%
2020/10/23	10	14.75	22	14.80	14.80	-12	7,649	-0.16%
2020/10/22	19	14.85	1	14.95	14.75	18	7,754	0.23%
2020/10/21	21	14.79	15	15.01	14.85	6	7,710	0.08%
2020/10/20	13	14.90	0	0.00	14.90	13	7,685	0.17%
2020/10/19	17	14.74	122	14.84	14.85	-105	7,633	-1.38%	大賣/鉅額交易
2020/10/16	66	14.36	0	0.00	14.30	66	7,607	0.87%
2020/10/15	3	14.57	28	14.74	14.65	-25	7,670	-0.33%
2020/10/14	1	14.55	20	14.60	14.55	-19	7,604	-0.25%
2020/10/13	66	14.39	3	14.55	14.40	63	7,542	0.84%
2020/10/12	66	14.41	55	14.57	14.30	11	7,481	0.15%
2020/10/08	14	14.13	33.1	14.38	14.50	-19.1	7,420	-0.26%
2020/10/07	9	13.68	6.1	13.78	13.85	2.9	7,160	0.04%
2020/10/06	50.2	13.77	59	13.71	13.80	-8.8	7,165	-0.12%
2020/10/05	0.1	13.50	0	0.00	13.45	0.1	7,184	0.00%
2020/09/30	3	13.52	1	13.40	13.50	2	7,240	0.03%
2020/09/28	12	13.55	11	13.55	13.55	1	7,387	0.01%
2020/09/25	51	13.66	10	13.78	13.45	41	7,431	0.55%
2020/09/24	23	14.07	11	14.48	13.85	12	7,279	0.16%
2020/09/23	169	14.86	111	14.85	14.45	58	7,098	0.82%	大買/大賣/
2020/09/22	11	14.65	45	14.70	14.85	-34	6,737	-0.50%
2020/09/21	124	14.78	125	14.79	14.50	-1	6,512	-0.02%	大買/大賣/
2020/09/18	29	14.61	51	14.70	14.80	-22	6,267	-0.35%
2020/09/17	5	14.18	0	0.00	14.25	5	6,221	0.08%
2020/09/16	31	14.27	21	14.44	14.10	10	6,800	0.15%
2020/09/15	66	14.13	37	14.14	14.30	29	6,620	0.44%
2020/09/14	1	13.70	18	13.74	13.75	-17	6,339	-0.27%
2020/09/11	8	13.56	17	13.52	13.35	-9	6,260	-0.14%
2020/09/10	11	13.54	0	0.00	13.55	11	6,194	0.18%
2020/09/09	40	13.14	53	13.68	13.80	-13	6,106	-0.21%
2020/09/08	24	13.17	0	0.00	13.25	24	5,988	0.40%
2020/09/07	20	13.56	5	13.61	13.40	15	5,936	0.25%
2020/09/04	10	12.80	16.9	13.14	13.25	-6.9	5,770	-0.12%
2020/09/03	0	0.00	11	13.07	13.05	-11	5,723	-0.19%
2020/09/02	24	12.91	6	12.90	12.85	18	5,662	0.32%
2020/09/01	16	12.80	107	13.05	13.15	-91	5,580	-1.63%	大賣/
2020/08/31	0	0.00	15	12.44	12.40	-15	5,402	-0.28%
2020/08/28	0	0.00	4	12.40	12.35	-4	5,451	-0.07%
2020/08/27	0	0.00	12	12.53	12.40	-12	5,582	-0.21%
2020/08/24	2	12.10	0	0.00	12.25	2	5,898	0.03%
2020/08/21	44	12.18	22	12.23	12.25	22	6,054	0.36%
2020/08/20	25	12.09	0	0.00	11.90	25	6,181	0.40%
2020/08/19	13	12.86	7	13.01	12.80	6	6,033	0.10%
2020/08/18	25	13.31	15	13.25	13.30	10	5,918	0.17%
2020/08/17	16	13.11	23	13.16	13.30	-7	5,829	-0.12%
2020/08/14	22	12.53	2	12.90	12.85	20	5,617	0.36%
2020/08/13	0	0.00	2	12.70	12.60	-2	5,681	-0.04%
2020/08/12	2	12.35	0	0.00	12.55	2	5,981	0.03%
2020/08/11	22	12.52	0	0.00	12.50	22	5,960	0.37%
2020/08/10	0	0.00	6	12.53	12.80	-6	5,888	-0.10%
2020/08/05	1	12.60	1	12.55	12.50	0	5,828	0.00%
2020/08/04	5	12.33	0	0.00	12.40	5	5,783	0.09%
2020/08/03	0	0.00	6	12.30	12.25	-6	5,776	-0.10%
2020/07/31	2	12.65	3	12.38	12.30	-1	5,777	-0.02%
2020/07/30	30	12.35	0	0.00	12.50	30	5,750	0.52%
2020/07/29	20	12.18	0	0.00	12.20	20	5,704	0.35%
2020/07/28	3	12.73	4	12.43	12.00	-1	5,652	-0.02%
2020/07/27	43	12.38	0	0.00	12.10	43	5,499	0.78%
2020/07/24	1	12.55	0	0.00	12.30	1	5,494	0.02%
2020/07/23	12	12.60	0	0.00	12.60	12	5,524	0.22%
2020/07/22	1	12.70	7	12.74	12.70	-6	5,481	-0.11%
2020/07/21	11	12.17	18	12.31	12.35	-7	5,320	-0.13%
2020/07/20	5	11.50	25	11.48	11.75	-20	5,205	-0.39%
2020/07/17	0	0.00	60	11.60	11.65	-60	5,190	-1.16%
2020/07/15	2	11.95	0	0.00	11.95	2	5,155	0.04%
2020/07/10	12	12.23	0	0.00	12.30	12	5,133	0.23%
2020/07/09	10	12.83	9	12.93	12.80	1	5,143	0.02%
2020/07/08	3	12.95	4	12.93	12.75	-1	5,060	-0.02%
2020/07/07	2	12.35	11	12.58	12.40	-9	4,929	-0.18%
2020/07/06	0	0.00	4	12.68	12.75	-4	4,853	-0.08%
2020/07/03	0	0.00	3	12.50	12.45	-3	4,761	-0.06%
2020/07/01	27	12.64	4	12.45	12.45	23	4,675	0.49%
2020/06/30	30	12.20	2	12.25	12.20	28	4,597	0.61%
2020/06/29	47	12.55	38	12.64	12.25	9	4,544	0.20%
2020/06/24	3	12.45	29	12.54	12.45	-26	4,384	-0.59%
2020/06/23	54	12.22	50	12.53	12.85	4	4,210	0.09%
2020/06/22	6	11.89	1	11.95	11.80	5	3,549	0.14%
2020/06/19	0	0.00	30	12.04	11.95	-30	3,526	-0.85%
2020/06/18	0	0.00	12	11.52	11.60	-12	3,423	-0.35%
2020/06/17	80	11.34	0	0.00	11.30	80	3,399	2.35%
2020/06/15	0	0.00	1	11.30	11.05	-1	3,437	-0.03%
2020/06/12	1	11.00	17	11.10	11.25	-16	3,427	-0.47%
2020/06/11	0	0.00	5	11.80	11.50	-5	3,424	-0.15%
2020/06/10	10	11.93	5	11.90	11.95	5	3,385	0.15%
2020/06/09	1	11.80	1	11.80	11.80	0	3,404	0.00%
2020/06/08	10	11.90	11	12.04	11.75	-1	3,432	-0.03%
2020/06/05	3	12.00	0	0.00	11.90	3	3,389	0.09%
2020/06/04	54	11.91	0	0.00	11.85	54	3,366	1.60%
2020/06/03	15	12.05	31	12.13	12.20	-16	3,330	-0.48%
2020/06/02	9	11.79	5	11.80	11.70	4	3,192	0.13%
2020/06/01	22	11.90	12	11.75	12.05	10	3,124	0.32%
2020/05/29	2	11.20	2	11.18	11.15	0	2,810	0.00%
2020/05/28	26	11.76	20	11.40	11.25	6	2,799	0.21%
2020/05/27	32	11.00	3	11.07	11.45	29	2,624	1.10%
2020/05/26	0	0.00	11	10.73	10.75	-11	2,462	-0.45%
2020/05/25	10	10.53	5	10.65	10.55	5	2,457	0.20%
2020/05/22	30	10.70	0	0.00	10.70	30	2,451	1.22%
2020/05/21	1	10.85	3	10.90	10.80	-2	2,429	-0.08%
2020/05/20	8	11.21	50	10.94	10.95	-42	2,382	-1.76%
2020/05/19	4	10.58	27	10.78	11.15	-23	2,225	-1.03%
2020/05/18	35	10.15	0	0.00	10.15	35	1,905	1.84%
2020/05/15	11	10.20	5	10.15	10.15	6	1,892	0.32%
2020/05/14	17	10.32	18	10.44	10.50	-1	1,853	-0.05%
2020/05/13	0	0.00	7	10.47	10.40	-7	1,776	-0.39%
2020/05/12	5	10.40	0	0.00	10.45	5	1,784	0.28%
2020/05/11	0	0.00	5	10.50	10.60	-5	1,775	-0.28%
2020/05/08	5	10.40	0	0.00	10.35	5	1,765	0.28%
2020/05/07	10	10.45	5	10.60	10.50	5	1,758	0.28%
2020/05/06	2	10.53	2	10.65	10.40	0	1,750	0.00%
2020/05/05	10	10.40	0	0.00	10.40	10	1,697	0.59%
2020/04/29	4	10.45	0	10.60	10.50	4	1,802	0.22%
2020/04/24	0	0.00	6	10.23	10.10	-6	1,821	-0.33%
2020/04/23	6	10.10	1	10.15	10.20	5	1,793	0.28%
2020/04/21	1	10.00	0	0.00	9.65	1	1,779	0.06%
2020/04/20	0	0.00	8	10.00	10.05	-8	1,846	-0.43%
2020/04/17	0	0.00	5	10.35	10.05	-5	1,861	-0.27%
2020/04/16	5	9.98	6	10.12	10.10	-1	1,844	-0.05%
2020/04/15	1	10.05	51	10.06	10.15	-50	1,828	-2.73%
2020/04/14	32	10.12	28	10.09	10.15	4	1,821	0.22%
2020/04/13	0	0.00	1	9.48	9.44	-1	1,749	-0.06%
2020/04/09	1	9.61	1	9.54	9.61	0	1,926	0.00%
2020/04/08	1	9.42	0	0.00	9.60	1	2,003	0.05%
2020/04/06	10	8.90	0	0.00	9.15	10	2,079	0.48%
2020/03/31	0	8.89	0	0.00	8.61	0	2,235	0.00%
2020/03/27	30	8.82	5	8.88	8.60	25	2,232	1.12%
2020/03/20	6	8.01	1	7.90	7.99	5	2,222	0.22%
2020/03/19	11	7.91	116	7.94	7.42	-105	2,206	-4.76%	大賣/鉅額交易
2020/03/18	5	8.34	0	0.00	8.24	5	2,157	0.23%
2020/03/17	3	8.08	16	8.47	8.36	-13	2,157	-0.60%
2020/03/16	25	8.84	15	8.81	8.81	10	2,147	0.47%
2020/03/13	56	8.87	11	8.99	9.10	45	2,130	2.11%
2020/03/12	45	9.95	11	10.05	9.83	34	2,122	1.60%
2020/03/10	0	0.00	2	10.65	10.65	-2	2,093	-0.10%
2020/03/09	1	10.70	0	0.00	10.65	1	2,074	0.05%
2020/03/05	0	0.00	1	11.30	11.20	-1	2,048	-0.05%
2020/02/27	1	11.15	0	0.00	11.00	1	2,024	0.05%
2020/02/26	0	0.00	1	11.45	11.40	-1	1,997	-0.05%
2020/02/25	0	0.00	4	11.43	11.45	-4	1,983	-0.20%
2020/02/24	2	11.75	2	11.70	11.65	0	1,973	0.00%
2020/02/20	1	12.00	1	12.00	11.95	0	1,988	0.00%
2020/02/19	1	12.05	0	0.00	11.95	1	1,993	0.05%
2020/02/18	1	11.90	0	0.00	11.85	1	1,991	0.05%
2020/02/17	5	11.86	0	0.00	11.85	5	2,003	0.25%
2020/02/11	0	0.00	3	11.83	11.85	-3	2,022	-0.15%
2020/02/10	4	11.80	0	0.00	11.80	4	2,039	0.20%
2020/02/07	0	0.00	2	12.15	11.95	-2	2,055	-0.10%
2020/02/06	20	12.15	0	0.00	12.20	20	2,071	0.97%
2020/02/05	4	12.06	0	0.00	12.00	4	2,099	0.19%
2020/02/04	0	0.00	3	12.15	12.20	-3	2,090	-0.14%
2020/02/03	36	12.07	0	0.00	12.25	36	2,085	1.73%
2020/01/31	19	12.10	0	0.00	12.10	19	1,984	0.96%
2020/01/30	2	12.20	0	0.00	12.10	2	2,029	0.10%
2020/01/20	4	13.30	0	0.00	13.40	4	1,977	0.20%
2020/01/13	0	0.00	2	13.25	13.35	-2	2,261	-0.09%
2020/01/09	11	13.00	0	0.00	12.95	11	2,270	0.48%
2020/01/08	2	12.90	0	0.00	12.85	2	2,309	0.09%
2020/01/06	1	13.40	0	0.00	13.30	1	2,389	0.04%
2020/01/03	7	13.36	0	0.00	13.35	7	2,260	0.31%
2020/01/02	0	0.00	1	13.75	13.75	-1	2,229	-0.04%
2019/12/30	1	13.45	19	13.50	13.85	-18	2,216	-0.81%
2019/12/27	0	0.00	47	13.67	13.70	-47	2,159	-2.18%
2019/12/23	1	13.20	0	0.00	13.20	1	2,286	0.04%
2019/12/20	3	13.15	1	13.20	13.15	2	2,314	0.09%
2019/12/17	0	0.00	100	13.23	13.20	-100	2,672	-3.74%
2019/12/16	1	13.15	0	0.00	13.15	1	2,658	0.04%
2019/12/13	25	13.09	1	13.10	13.00	24	2,679	0.90%
2019/12/12	1	13.30	0	0.00	13.20	1	2,756	0.04%
2019/12/10	5	13.30	4	13.35	13.25	1	2,797	0.04%
2019/12/09	71	13.41	0	0.00	13.40	71	2,854	2.49%
2019/12/06	7	13.10	0	0.00	13.10	7	2,821	0.25%
2019/12/05	40	13.10	0	0.00	13.10	40	2,825	1.42%
2019/12/03	0	0.00	0.4	12.95	12.95	-0.4	2,934	-0.01%
2019/11/29	5	12.90	0	0.00	12.90	5	3,062	0.16%
2019/11/25	5	12.95	0	13.00	13.00	5	3,375	0.15%
2019/11/22	0	0.00	1	13.00	13.00	-1	3,399	-0.03%
2019/11/21	50	13.01	0	0.00	13.00	50	3,435	1.46%
2019/11/19	0	0.00	1	13.10	13.20	-1	3,476	-0.03%
2019/11/18	50	12.93	0	0.00	13.05	50	3,495	1.43%
2019/11/14	0	0.00	1	12.80	12.80	-1	3,585	-0.03%
2019/11/13	2	13.10	0	0.00	13.00	2	3,597	0.06%
2019/11/12	1	13.05	0	0.00	13.10	1	3,613	0.03%
2019/11/11	5	13.20	0	0.00	13.00	5	3,699	0.14%
2019/11/07	6	13.37	0	0.00	13.35	6	3,680	0.16%
2019/11/06	7	13.71	0	0.00	13.60	7	3,656	0.19%
2019/11/05	1	13.85	0	0.00	13.80	1	3,641	0.03%
2019/11/01	1	13.85	0	0.00	13.90	1	3,662	0.03%
2019/10/31	5	13.90	0	0.00	13.85	5	3,748	0.13%
2019/10/28	0	0.00	10	14.35	14.30	-10	3,794	-0.26%
2019/10/25	1	14.50	0	0.00	14.30	1	3,812	0.03%
2019/10/24	0	0.00	11	14.53	14.40	-11	3,826	-0.29%
2019/10/23	11	14.40	10	14.35	14.35	1	3,962	0.03%
2019/10/22	4	14.33	24	14.38	14.20	-20	3,960	-0.50%
2019/10/21	0	0.00	16	14.24	14.50	-16	3,834	-0.42%
2019/10/18	5	14.00	0	0.00	13.90	5	3,686	0.14%
2019/10/16	14	13.95	1	14.05	13.90	13	3,700	0.35%
2019/10/15	2	14.10	2	13.90	14.20	0	3,667	0.00%
2019/10/08	8	14.00	4	13.94	13.80	4	3,665	0.11%
2019/10/07	4	14.04	0	0.00	13.95	4	3,659	0.11%
2019/10/04	29	14.05	21	14.05	14.20	8	3,637	0.22%
2019/10/01	2	13.85	0	0.00	13.95	2	3,562	0.06%
2019/09/27	3	14.05	0	0.00	14.15	3	3,532	0.08%
2019/09/26	0	0.00	14	14.25	14.25	-14	3,413	-0.41%
2019/09/25	3	13.70	9	13.70	13.90	-6	3,325	-0.18%
2019/09/24	35	14.29	32	14.11	13.90	3	3,314	0.09%
2019/09/23	25	14.06	7	14.01	14.25	18	3,124	0.58%
2019/09/20	0.1	13.50	0	0.00	13.50	0.1	2,984	0.00%
2019/09/19	0	0.00	2	13.35	13.25	-2	2,952	-0.07%
2019/09/18	3	13.35	1	13.25	13.30	2	2,944	0.07%
2019/09/17	12	13.50	1	13.50	13.45	11	2,919	0.38%
2019/09/12	5	13.40	0	0.00	13.35	5	2,793	0.18%
2019/09/11	10	13.43	0	0.00	13.30	10	2,831	0.35%
2019/09/10	0	0.00	2	13.65	13.65	-2	2,766	-0.07%
2019/09/09	0	0.00	5	14.04	14.00	-5	2,734	-0.18%
2019/09/06	2	14.00	5	14.30	14.00	-3	2,722	-0.11%
2019/09/05	3	14.27	1	14.35	14.35	2	2,688	0.07%
2019/09/04	1	14.40	8	14.36	14.55	-7	2,599	-0.27%
2019/09/03	10	13.95	0	0.00	13.90	10	2,483	0.40%
2019/09/02	1	13.75	0	0.00	13.85	1	2,456	0.04%
2019/08/30	29	14.06	25	14.35	13.70	4	2,424	0.16%
2019/08/29	2	13.90	5	13.90	13.90	-3	2,164	-0.14%
2019/08/28	0	13.90	1	14.00	13.85	-1	2,138	-0.05%
2019/08/26	5	13.94	0	0.00	13.85	5	2,119	0.24%
2019/08/23	1	13.70	6	13.94	14.00	-5	2,087	-0.24%
2019/08/22	5	13.85	10	14.00	13.80	-5	2,043	-0.24%
2019/08/20	4	14.10	5	14.10	13.85	-1	1,998	-0.05%
2019/08/19	0	0.00	2	13.85	13.80	-2	1,995	-0.10%
2019/08/16	0	0.00	6	13.51	13.50	-6	1,979	-0.30%
2019/08/15	1	13.10	0	0.00	13.20	1	1,949	0.05%
2019/08/14	6	13.34	6	13.16	13.20	0	1,928	0.00%
2019/08/07	0	0.00	35	13.06	12.90	-35	1,833	-1.91%
2019/08/06	5	12.85	0	0.00	13.05	5	1,838	0.27%
2019/08/05	4	13.38	28	13.33	13.30	-24	1,813	-1.32%
2019/08/02	10	13.80	0	0.00	14.00	10	1,771	0.56%
2019/07/31	0	0.00	16	13.90	13.90	-16	1,667	-0.96%
2019/07/30	16	13.88	20	13.61	14.00	-4	1,604	-0.25%
2019/07/29	4	13.80	5	13.97	13.85	-1	1,560	-0.06%
2019/07/26	1	13.85	6	13.66	13.85	-5	1,531	-0.33%
2019/07/25	18	13.83	28	13.74	13.80	-10	1,493	-0.67%
2019/07/24	8	13.28	2	13.38	13.40	6	1,320	0.45%
2019/07/23	0	0.00	1	13.05	13.10	-1	1,265	-0.08%
2019/07/22	10	12.90	0	0.00	12.90	10	1,255	0.80%
2019/07/19	8	12.84	2	13.15	12.95	6	1,276	0.47%
2019/07/16	0	0.00	2	12.80	12.75	-2	1,232	-0.16%
2019/07/15	4	12.86	0	0.00	12.85	4	1,227	0.33%
2019/07/12	5	13.05	0	0.00	13.10	5	1,196	0.42%
2019/07/11	6	12.91	0	0.00	12.90	6	1,162	0.52%
2019/07/10	20	13.00	0	0.00	13.00	20	1,178	1.70%
2019/07/09	0	0.00	3	12.85	12.90	-3	1,259	-0.24%
2019/07/08	0	0.00	2	12.85	12.85	-2	1,294	-0.15%
2019/07/05	0	0.00	1	12.90	12.85	-1	1,324	-0.08%
2019/07/02	2	12.95	2	13.00	12.95	0	1,401	0.00%
2019/07/01	6	12.75	2	12.75	12.75	4	1,371	0.29%
2019/06/26	0	12.20	0	0.00	12.20	0	1,429	0.00%
2019/06/21	0	0.00	0.2	12.15	12.15	-0.2	1,478	-0.02%
2019/06/18	0	0.00	0.2	12.00	11.95	-0.2	1,479	-0.01%
2019/06/13	0	0.00	50	12.20	12.20	-50	1,931	-2.59%
2019/06/10	0	11.95	0	0.00	11.95	0	2,211	0.00%
2019/06/05	20	12.15	0	0.00	12.00	20	2,226	0.90%
2019/06/03	20	12.15	0	0.00	12.05	20	2,246	0.89%
2019/05/29	0	0.00	6.1	11.90	11.95	-6.1	2,252	-0.27%
2019/05/27	0	0.00	47	11.95	11.90	-47	2,279	-2.06%
2019/05/24	7	12.11	0.1	12.25	12.00	6.9	2,309	0.30%
2019/05/23	0	0.00	2	12.00	12.20	-2	2,274	-0.09%
2019/05/13	50	11.50	0	0.00	11.40	50	2,877	1.74%
2019/05/10	2	11.80	1	11.90	11.60	1	2,917	0.03%
2019/05/08	2	12.20	0	0.00	12.20	2	2,885	0.07%
2019/05/06	4	12.50	0	0.00	12.25	4	2,889	0.14%
2019/04/30	5	12.60	0	0.00	12.70	5	2,900	0.17%
2019/04/26	15	13.37	0	0.00	13.10	15	2,989	0.50%
2019/04/24	2	13.00	1	13.00	13.00	1	2,988	0.03%
2019/04/19	1	13.15	1	13.20	13.20	0	3,036	0.00%
2019/04/18	17	13.34	0	0.00	13.05	17	3,025	0.56%
2019/04/17	10	13.60	2	13.60	13.55	8	3,021	0.26%
2019/04/16	12	13.59	3	13.55	13.55	9	3,006	0.30%
2019/04/15	3	13.75	2	13.70	13.65	1	2,985	0.03%
2019/04/11	1	13.45	1	13.40	13.50	0	2,840	0.00%
2019/04/10	1	13.50	0	0.00	13.50	1	2,800	0.04%
2019/04/09	0	13.60	3	13.65	13.65	-3	2,769	-0.11%
2019/04/08	1	13.60	0	0.00	13.60	1	2,758	0.04%
2019/04/03	1	13.60	1	13.65	13.65	0	2,711	0.00%
2019/04/02	5	13.70	2	13.75	13.70	3	2,690	0.11%
2019/04/01	0	13.50	1	13.55	13.50	-1	2,620	-0.04%
2019/03/29	1	13.35	1	13.35	13.40	0	2,587	0.00%
2019/03/28	16	13.26	4	13.41	13.30	12	2,586	0.46%
2019/03/27	0	13.35	0	0.00	13.40	0	2,581	0.00%
2019/03/26	5	13.25	0	0.00	13.35	5	2,552	0.20%
2019/03/25	8	13.23	1	13.20	13.20	7	2,542	0.28%
2019/03/22	1	13.55	0	0.00	13.55	1	2,532	0.04%
2019/03/21	3	13.78	4	13.79	13.75	-1	2,505	-0.04%
2019/03/20	3	13.95	8	13.94	14.00	-5	2,476	-0.20%
2019/03/19	6	13.63	0	0.00	13.70	6	2,393	0.25%
2019/03/18	8	13.66	36	13.57	13.90	-28	2,332	-1.20%
2019/03/15	1	13.15	6	13.28	13.40	-5	2,043	-0.24%
2019/03/14	2	13.23	9	13.18	13.00	-7	1,940	-0.36%
2019/03/13	0	0.00	2	12.95	13.25	-2	1,902	-0.11%
2019/03/08	3	12.40	0	0.00	12.40	3	1,905	0.16%
2019/03/07	5	12.50	0	0.00	12.55	5	1,932	0.26%
2019/02/27	2	12.60	8	12.60	12.60	-6	1,984	-0.30%
2019/02/26	2	12.85	0	0.00	12.75	2	1,972	0.10%
2019/02/25	1	13.00	0	0.00	12.95	1	1,970	0.05%
2019/02/22	1	12.95	1	12.95	12.95	0	1,970	0.00%
2019/02/21	7	13.04	2	12.95	12.90	5	1,982	0.25%
2019/02/20	9	13.29	11	13.22	13.30	-2	1,952	-0.10%
2019/02/19	2	12.75	10	12.86	13.15	-8	1,808	-0.44%
2019/02/18	2	12.85	5	12.73	12.95	-3	1,770	-0.17%
2019/02/15	7	12.78	11	12.98	12.70	-4	1,686	-0.24%
2019/02/14	0	0.00	4	12.23	12.60	-4	1,481	-0.27%
2019/02/13	2	12.25	0	0.00	12.10	2	1,419	0.14%
2019/01/29	10	11.70	1	11.70	11.70	9	1,324	0.68%
2019/01/28	0	0.00	1	11.75	11.75	-1	1,329	-0.08%
2019/01/25	0	0.00	24	11.79	11.70	-24	1,332	-1.80%
2019/01/24	26	11.65	2	11.75	11.65	24	1,335	1.80%
2019/01/23	10	11.86	5	11.95	11.70	5	1,342	0.37%
2019/01/21	1	11.80	0	0.00	11.75	1	1,362	0.07%
2019/01/18	7	11.81	0.1	11.80	11.75	6.9	1,382	0.50%
2019/01/17	0	0.00	1	11.60	11.60	-1	1,314	-0.08%
2019/01/16	1	11.35	1	11.45	11.35	0	1,299	0.00%
2019/01/15	4	11.60	7	11.51	11.40	-3	1,380	-0.22%
2019/01/14	5	11.28	1	11.30	11.60	4	1,331	0.30%
2019/01/11	0	0.00	1	11.15	11.10	-1	1,314	-0.08%
2019/01/10	1	11.25	0	0.00	11.20	1	1,315	0.08%
2019/01/09	5	11.45	1	11.45	11.35	4	1,317	0.30%
2018/12/24	0	0.00	10	11.25	11.30	-10	1,450	-0.69%
2018/12/07	0	0.00	15	12.15	12.05	-15	1,482	-1.01%
2018/12/06	6	12.50	5	12.70	11.80	1	1,466	0.07%
2018/12/04	0	0.00	10	12.28	12.25	-10	1,414	-0.71%
2018/12/03	10	12.25	0	0.00	12.25	10	1,439	0.69%
2018/11/30	18	12.00	0	0.00	11.90	18	1,408	1.28%
2018/11/27	0	0.00	3	11.82	11.75	-3	1,367	-0.22%
2018/11/23	5	11.00	8	11.06	11.10	-3	1,297	-0.23%
2018/11/21	0	0.00	1	11.25	11.35	-1	1,290	-0.08%
2018/11/20	5	11.35	5	11.30	11.30	0	1,257	0.00%
2018/11/15	1	10.55	0	0.00	10.70	1	1,184	0.08%
2018/11/12	0	0.00	5	10.60	10.60	-5	1,224	-0.41%
2018/11/01	0	0.00	1	10.60	10.65	-1	1,649	-0.06%
2018/10/31	5	10.40	2	10.35	10.40	3	1,714	0.17%
2018/10/30	1	10.00	10	10.09	10.10	-9	1,708	-0.53%
2018/10/26	5	10.14	0	0.00	9.85	5	1,668	0.30%
2018/10/25	1	10.20	0	0.00	10.20	1	1,646	0.06%
2018/10/24	9	10.85	3.4	11.03	10.80	5.6	1,622	0.34%
2018/10/23	108	11.07	104	10.91	11.00	4	1,611	0.25%	大買/大賣/
2018/10/22	0	0.00	8	10.80	10.90	-8	1,535	-0.52%
2018/10/17	0	0.00	3	10.90	10.90	-3	1,543	-0.19%
2018/10/16	0	0.00	1	10.95	10.85	-1	1,554	-0.06%
2018/10/12	7	10.60	4	10.69	10.75	3	1,567	0.19%
2018/10/05	1	12.50	17	12.64	12.30	-16	1,646	-0.97%
2018/10/03	2	13.30	0	0.00	13.15	2	1,696	0.12%
2018/10/02	5	13.25	10	13.20	13.20	-5	1,719	-0.29%
2018/09/28	1	13.15	0	0.00	13.15	1	1,792	0.06%
2018/09/25	10	13.20	6	13.15	13.15	4	1,848	0.22%
2018/09/21	32	12.96	1	13.20	13.20	31	1,863	1.66%
2018/09/20	15	13.10	30	13.08	12.90	-15	1,881	-0.80%
2018/09/19	1	12.90	1	13.10	13.05	0	1,929	0.00%
2018/09/12	1	12.20	0	0.00	12.30	1	2,569	0.04%
2018/09/10	0	0.00	10	12.10	12.00	-10	2,869	-0.35%
2018/09/07	1	12.90	0	0.00	12.85	1	2,941	0.03%
2018/09/04	1	13.65	0	0.00	13.70	1	3,078	0.03%
2018/08/22	1	13.45	1	13.55	13.55	0	3,857	0.00%
2018/08/21	4	13.40	0	0.00	13.45	4	3,882	0.10%
2018/08/17	0	0.00	2	13.70	13.60	-2	3,997	-0.05%
2018/08/15	2	14.08	0	0.00	13.95	2	4,070	0.05%
2018/08/14	11	14.51	0	0.00	14.30	11	4,042	0.27%
2018/08/13	1	14.55	19	14.68	14.70	-18	4,017	-0.45%
2018/08/10	5	15.40	2	15.70	15.30	3	3,988	0.08%
2018/08/09	61	16.11	85	15.94	15.75	-24	3,956	-0.61%
2018/08/08	0	0.00	6	15.56	15.70	-6	3,824	-0.16%
2018/08/07	1	15.45	0	0.00	15.30	1	3,776	0.03%
2018/08/03	0	0.00	1	15.00	15.00	-1	3,726	-0.03%
2018/08/02	10	15.15	0	0.00	14.90	10	3,769	0.27%
2018/08/01	0	0.00	3	15.03	15.00	-3	3,772	-0.08%
2018/07/31	5	14.80	0	0.00	14.80	5	3,790	0.13%
2018/07/30	1	14.80	0	0.00	14.85	1	3,839	0.03%
2018/07/27	3	14.95	1	14.95	14.95	2	3,837	0.05%
2018/07/25	1	14.80	0	0.00	14.85	1	3,844	0.03%
2018/07/23	1	14.75	0	0.00	14.70	1	3,865	0.03%
2018/07/18	5	15.15	0	0.00	15.20	5	3,874	0.13%
2018/07/17	0	0.00	1	15.20	15.20	-1	3,862	-0.03%
2018/07/16	0	0.00	1	15.00	15.00	-1	3,782	-0.03%
2018/07/12	10	14.65	1	14.65	14.65	9	3,820	0.24%
2018/07/11	13	15.35	32	15.33	15.10	-19	3,814	-0.50%
2018/07/09	0	0.00	5	15.20	15.15	-5	3,776	-0.13%
2018/07/06	0	0.00	12	14.90	15.10	-12	3,775	-0.32%
2018/07/05	2	15.35	3	15.10	15.10	-1	3,732	-0.03%
2018/07/04	5	15.35	12	15.50	15.45	-7	3,736	-0.19%
2018/07/02	5	15.85	7	15.72	15.60	-2	3,735	-0.05%
2018/06/29	0	0.00	1	15.85	15.85	-1	3,739	-0.03%
2018/06/26	1	15.95	0	0.00	16.35	1	3,543	0.03%
2018/06/25	1	16.30	0	0.00	16.25	1	3,501	0.03%
2018/06/22	9	16.81	67	16.81	16.50	-58	3,494	-1.66%
2018/06/21	1	16.75	14	16.73	16.70	-13	3,302	-0.39%
2018/06/20	2	15.93	5	15.90	16.25	-3	3,196	-0.09%
2018/06/19	10	16.83	2	16.50	16.20	8	3,176	0.25%
2018/06/15	1	16.40	7	16.61	16.65	-6	3,056	-0.20%
2018/06/14	0	0.00	6	16.57	16.25	-6	2,999	-0.20%
2018/06/13	0	0.00	2	16.30	16.30	-2	3,055	-0.07%
2018/06/12	2	16.35	4	16.51	16.35	-2	3,137	-0.06%
2018/06/11	32	16.15	10	16.15	16.20	22	3,168	0.69%
2018/06/08	11	16.15	0	0.00	16.10	11	3,167	0.35%
2018/06/07	68	16.49	38	16.51	16.40	30	3,226	0.93%
2018/06/06	0	0.00	22	16.13	16.35	-22	2,979	-0.74%
2018/06/05	40	15.76	5	15.70	15.55	35	2,900	1.21%
2018/05/31	12	15.61	1	15.40	15.50	11	3,048	0.36%
2018/05/30	1	15.60	3	15.65	15.65	-2	3,123	-0.06%
2018/05/29	1	15.30	0	0.00	15.35	1	2,903	0.03%
2018/05/28	20	15.63	16	15.66	15.50	4	2,909	0.14%
2018/05/24	0	0.00	1	15.10	15.10	-1	2,850	-0.04%
2018/05/18	0	0.00	38	14.40	14.25	-38	2,938	-1.29%
2018/05/16	0	0.00	7	14.35	14.40	-7	3,070	-0.23%
2018/05/14	17	14.50	0	0.00	14.50	17	3,279	0.52%
2018/05/11	0	0.00	1	14.60	14.45	-1	3,386	-0.03%
2018/05/09	0	0.00	10	14.50	14.40	-10	3,589	-0.28%
2018/05/07	0	0.00	1	14.35	14.40	-1	4,162	-0.02%
2018/05/04	0	0.00	1	14.15	14.15	-1	4,296	-0.02%
2018/05/03	33	14.16	0	0.00	14.15	33	4,969	0.66%
2018/05/02	5	14.40	0	0.00	14.35	5	5,508	0.09%
2018/04/30	0	0.00	6	14.40	14.50	-6	5,666	-0.11%
2018/04/27	10	14.10	0	0.00	14.15	10	5,698	0.18%
2018/04/26	1	14.15	0	0.00	14.05	1	5,839	0.02%
2018/04/25	11	14.50	0	0.00	14.50	11	5,945	0.19%
2018/04/24	10	14.75	0	0.00	14.70	10	5,961	0.17%
2018/04/23	6	15.18	0	0.00	15.05	6	5,961	0.10%
2018/04/17	10	15.40	0	0.00	15.10	10	6,039	0.17%
2018/04/16	5	15.45	0	0.00	15.40	5	6,053	0.08%
2018/04/13	2	15.60	6	15.71	15.55	-4	6,067	-0.07%
2018/04/12	20	15.49	0	0.00	15.65	20	6,109	0.33%
2018/04/11	5	15.50	0	0.00	15.50	5	6,128	0.08%
2018/04/10	5	15.45	0	0.00	15.45	5	6,174	0.08%
2018/04/09	0	15.55	2	15.55	15.55	-2	6,261	-0.03%
2018/04/03	1	15.75	0	0.00	15.70	1	6,353	0.02%
2018/04/02	1	16.00	5	16.00	15.95	-4	6,350	-0.06%
2018/03/31	3	15.75	6	15.93	16.15	-3	6,361	-0.05%
2018/03/27	1	16.10	0	0.00	16.05	1	6,474	0.02%
2018/03/26	0	0.00	3	15.82	15.90	-3	6,509	-0.05%
2018/03/23	3	15.73	0	0.00	15.65	3	6,531	0.05%
2018/03/22	7	16.18	4	16.60	16.05	3	6,553	0.05%
2018/03/21	5	16.45	3	16.57	16.45	2	6,503	0.03%
2018/03/20	2	16.20	0	0.00	16.25	2	6,466	0.03%
2018/03/19	12	16.43	0	0.00	16.45	12	6,457	0.19%
2018/03/16	2	16.58	11	16.67	16.70	-9	6,358	-0.14%
2018/03/15	2	16.50	0	0.00	16.45	2	6,261	0.03%
2018/03/14	0	0.00	6	16.20	16.20	-6	6,220	-0.10%
2018/03/13	6	16.55	6	16.35	16.30	0	6,256	0.00%
2018/03/12	0	0.00	10	16.40	16.30	-10	6,197	-0.16%
2018/03/09	10	16.40	1	16.50	16.30	9	6,248	0.14%
2018/03/08	5	16.50	13	16.63	16.55	-8	6,314	-0.13%
2018/03/07	8	16.23	8	16.14	16.30	0	6,219	0.00%
2018/03/05	2	16.15	1	16.40	15.90	1	6,277	0.02%
2018/03/01	5	15.88	7	15.84	15.90	-2	6,258	-0.03%
2018/02/26	6	16.28	5	16.25	16.10	1	6,485	0.02%
2018/02/23	2	16.55	35	16.46	16.40	-33	6,473	-0.51%
2018/02/22	1	15.75	0	0.00	15.85	1	6,397	0.02%
2018/02/12	7	15.25	50	15.23	15.20	-43	6,439	-0.67%
2018/02/09	26	14.98	11	15.11	15.20	15	6,477	0.23%
2018/02/08	33	15.76	2	15.70	15.75	31	6,456	0.48%
2018/02/07	15	16.10	0	0.00	16.05	15	6,435	0.23%
2018/02/06	64	16.07	313	15.95	15.70	-249	6,511	-3.82%	大賣/鉅額交易
2018/02/05	49	17.12	12	17.10	17.30	37	6,477	0.57%
2018/02/02	133	18.27	116	18.37	18.00	17	6,492	0.26%	大買/大賣/
2018/02/01	31	17.97	35	17.90	17.85	-4	7,139	-0.06%
2018/01/31	10	18.38	11	18.39	18.25	-1	7,161	-0.01%
2018/01/30	161	18.54	254	18.67	18.45	-93	7,301	-1.27%	大買/大賣/
2018/01/29	64	18.22	69	18.46	18.10	-5	6,903	-0.07%
2018/01/26	215	18.51	190	18.51	18.40	25	6,818	0.37%	大買/大賣/
2018/01/25	271	17.95	78	17.79	18.00	193	6,221	3.10%	大買/鉅額交易
2018/01/24	40	17.26	39	17.19	17.30	1	5,782	0.02%
2018/01/23	8	16.70	8	16.90	16.65	0	5,698	0.00%
2018/01/22	69	17.12	1	17.05	16.90	68	5,859	1.16%
2018/01/19	60	16.80	23	16.85	16.95	37	6,149	0.60%
2018/01/18	12	16.61	4	16.75	16.60	8	6,113	0.13%
2018/01/17	22	16.69	0	0.00	16.60	22	6,330	0.35%
2018/01/16	13	16.80	24	16.72	16.85	-11	6,922	-0.16%
2018/01/15	15	16.43	15	16.53	16.45	0	7,526	0.00%
2018/01/12	0	0.00	2	16.35	16.35	-2	7,554	-0.03%
2018/01/11	1	16.20	0	0.00	16.15	1	7,633	0.01%
2018/01/10	11	16.53	0	0.00	16.30	11	7,688	0.14%
2018/01/09	2	16.70	2	16.75	16.65	0	7,781	0.00%
2018/01/08	9	16.95	14	17.13	16.60	-5	8,199	-0.06%
2018/01/05	9	17.00	15	17.10	16.95	-6	8,262	-0.07%
2018/01/04	42	17.00	45	16.94	17.10	-3	8,434	-0.04%
2018/01/03	17	17.05	18	17.19	16.85	-1	8,432	-0.01%
2018/01/02	184	16.84	186	16.61	17.00	-2	8,363	-0.02%	大買/大賣/