凌陽 (2401)-群益金鼎-新竹券商分點個股進出

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▼2.09%
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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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	3	36.47	104	36.39	36.45	-101	9,328	-1.08%	大賣/鉅額交易
2024/05/30	15.5	36.37	6	36.15	35.65	9.5	9,023	0.11%
2024/05/29	17	38.00	26	38.28	36.85	-9	8,603	-0.10%
2024/05/28	12	34.78	14	35.00	36.45	-2	6,959	-0.03%
2024/05/27	7	33.39	8	33.71	33.15	-1	5,728	-0.02%
2024/05/24	2	30.65	1	31.30	31.30	1	5,253	0.02%
2024/05/23	5	31.48	2	31.00	30.65	3	5,233	0.06%
2024/05/22	0	0.00	1	31.15	31.15	-1	5,133	-0.02%
2024/05/21	3	30.85	1	30.90	30.80	2	5,158	0.04%
2024/05/20	1	31.00	6	31.02	30.90	-5	5,218	-0.10%
2024/05/17	1	30.40	3	30.23	30.10	-2	5,196	-0.04%
2024/05/16	4	30.45	0	0.00	30.20	4	5,171	0.08%
2024/05/15	52	30.01	1.4	30.10	29.95	50.6	5,148	0.98%
2024/05/14	1	30.45	10	30.24	30.25	-9	5,068	-0.18%
2024/05/09	0	0.00	2	28.10	28.10	-2	4,836	-0.04%
2024/05/08	1	28.35	0	0.00	28.55	1	4,830	0.02%
2024/05/07	2	28.58	0	0.00	28.70	2	4,811	0.04%
2024/05/02	13	28.97	0	0.00	28.60	13	4,680	0.28%
2024/04/30	12	30.41	16	30.36	31.05	-4	4,427	-0.09%
2024/04/29	10	28.65	2	28.33	28.60	8	4,130	0.19%
2024/04/26	1	27.65	0	0.00	27.70	1	4,191	0.02%
2024/04/25	1	27.95	2	28.05	27.80	-1	4,213	-0.02%
2024/04/24	0	0.00	1	28.30	28.30	-1	4,282	-0.02%
2024/04/23	11	27.39	1	27.50	27.45	10	4,394	0.23%
2024/04/22	3	26.97	0	0.00	26.75	3	4,619	0.06%
2024/04/19	137	28.79	0	0.00	27.60	137	4,610	2.97%	大買/鉅額交易
2024/04/18	33	29.30	3	29.58	29.35	30	4,521	0.66%
2024/04/17	9	29.26	8	29.93	28.90	1	4,380	0.02%
2024/04/16	3	28.72	11	29.14	29.30	-8	4,031	-0.20%
2024/04/15	4	27.71	0	0.00	27.80	4	3,762	0.11%
2024/04/10	0	0.00	11	28.32	28.30	-11	3,656	-0.30%
2024/04/09	0	0.00	10	28.00	27.90	-10	3,676	-0.27%
2024/04/08	5	27.80	0	0.00	27.70	5	3,693	0.14%
2024/04/03	0	27.95	2	27.90	27.95	-2	3,706	-0.05%
2024/04/02	3	28.03	0	0.00	28.00	3	3,719	0.08%
2024/03/28	2	28.00	0	0.00	27.95	2	3,811	0.05%
2024/03/27	2	28.25	1	28.25	28.25	1	3,820	0.03%
2024/03/26	3	28.67	0	0.00	28.30	3	3,833	0.08%
2024/03/25	6	29.20	1	29.60	29.15	5	3,806	0.13%
2024/03/22	6	28.53	0	0.00	28.80	6	3,777	0.16%
2024/03/19	7	28.83	1	28.65	28.75	6	4,104	0.15%
2024/03/15	2	29.05	24	29.23	28.80	-22	4,224	-0.52%
2024/03/14	4	29.36	0	0.00	29.30	4	4,331	0.09%
2024/03/13	4	30.36	0	0.00	30.20	4	4,480	0.09%
2024/03/12	1	31.05	0	0.00	31.15	1	4,580	0.02%
2024/03/08	5	31.05	0	0.00	31.20	5	4,753	0.11%
2024/03/07	21	31.49	0	0.00	31.50	21	4,828	0.43%
2024/03/06	2	32.05	0	0.00	32.00	2	4,921	0.04%
2024/03/04	1	32.60	0	0.00	32.65	1	5,571	0.02%
2024/02/27	2	33.00	0.5	32.90	32.95	1.5	6,287	0.02%
2024/02/26	0.3	33.55	6	33.50	33.50	-5.7	6,529	-0.09%
2024/02/22	0	0.00	1	33.55	33.40	-1	7,308	-0.01%
2024/02/21	5	33.43	3	33.60	33.30	2	7,988	0.03%
2024/02/20	2	33.33	1	33.45	33.40	1	8,652	0.01%
2024/02/16	0	0.00	2	32.70	32.80	-2	8,759	-0.02%
2024/02/05	1	30.95	0	0.00	30.95	1	8,754	0.01%
2024/02/02	1	31.85	0	0.00	31.70	1	8,750	0.01%
2024/01/31	1	32.85	6	32.88	32.30	-5	8,902	-0.06%
2024/01/26	1	32.15	2	32.25	32.05	-1	9,797	-0.01%
2024/01/25	2.1	32.94	1	32.90	32.60	1.1	9,790	0.01%
2024/01/24	1	33.55	0	0.00	33.30	1	9,809	0.01%
2024/01/22	0	0.00	7	33.90	34.30	-7	9,875	-0.07%
2024/01/19	1	32.85	2	33.08	33.10	-1	9,889	-0.01%
2024/01/18	2	32.18	1	32.15	32.40	1	10,046	0.01%
2024/01/17	4	33.28	2	33.45	33.20	2	10,531	0.02%
2024/01/16	1	33.25	3	33.53	33.45	-2	10,607	-0.02%
2024/01/15	0	0.00	21	32.57	32.70	-21	10,773	-0.19%
2024/01/12	51	32.02	24	31.99	31.50	27	10,860	0.25%
2024/01/11	2	32.75	0	0.00	32.70	2	10,872	0.02%
2024/01/10	15	32.10	0	0.00	32.15	15	11,077	0.14%
2024/01/09	1	32.30	0	0.00	32.25	1	11,207	0.01%
2024/01/08	2	32.75	5	32.90	32.75	-3	11,219	-0.03%
2024/01/04	15	32.85	0	0.00	32.80	15	11,311	0.13%
2024/01/03	2	33.20	0	0.00	33.25	2	11,316	0.02%
2024/01/02	1	33.90	0	0.00	33.75	1	11,308	0.01%
2023/12/27	1	34.10	0	0.00	34.10	1	11,364	0.01%
2023/12/26	1	33.95	2	34.10	34.10	-1	11,341	-0.01%
2023/12/22	1.2	33.60	0	0.00	33.60	1.2	11,316	0.01%
2023/12/21	1	33.45	0	0.00	33.20	1	11,318	0.01%
2023/12/20	1	33.90	0	0.00	33.70	1	11,327	0.01%
2023/12/19	4	33.34	0	0.00	33.70	4	11,337	0.04%
2023/12/18	6	34.32	0	0.00	34.05	6	11,374	0.05%
2023/12/15	23	35.22	3	35.40	34.85	20	11,431	0.17%
2023/12/14	0.4	36.69	4	36.66	36.65	-3.6	11,365	-0.03%
2023/12/12	10	36.19	3	36.57	36.10	7	11,364	0.06%
2023/12/11	3	36.78	9	37.02	36.55	-6	11,377	-0.05%
2023/12/08	3	36.40	6	36.50	36.40	-3	11,300	-0.03%
2023/12/07	2	35.60	1	36.35	35.55	1	11,179	0.01%
2023/12/06	2	35.68	4	35.80	36.10	-2	11,165	-0.02%
2023/12/05	4	34.55	0	0.00	34.80	4	11,140	0.04%
2023/12/04	2	35.25	10	35.65	35.05	-8	11,398	-0.07%
2023/12/01	7	35.93	0	0.00	35.75	7	12,165	0.06%
2023/11/30	0	0.00	3	36.37	36.15	-3	12,722	-0.02%
2023/11/29	41	36.95	34	36.12	36.40	7	12,666	0.06%
2023/11/28	6	36.41	5	36.45	36.50	1	12,273	0.01%
2023/11/27	12	35.82	11	36.11	35.65	1	12,262	0.01%
2023/11/24	6	36.16	5	35.88	35.55	1	12,347	0.01%
2023/11/22	4	35.99	6	36.11	36.05	-2	12,036	-0.02%
2023/11/21	40	35.22	39	35.17	35.40	1	11,773	0.01%
2023/11/20	4	35.55	7.2	35.79	35.65	-3.2	11,498	-0.03%
2023/11/17	14	34.53	23	34.27	34.50	-9	10,918	-0.08%
2023/11/16	5	32.49	6	32.48	32.60	-1	10,420	-0.01%
2023/11/15	1	32.30	1	32.15	31.60	0	10,384	0.00%
2023/11/13	0	0.00	1	31.25	31.40	-1	10,882	-0.01%
2023/11/10	5	31.17	4	31.10	31.10	1	10,947	0.01%
2023/11/09	4	31.74	2	31.85	31.85	2	10,960	0.02%
2023/11/08	2	32.30	1	32.30	32.15	1	11,004	0.01%
2023/11/07	19	33.24	19	33.27	33.05	0	10,987	0.00%
2023/11/06	0	0.00	10	31.91	32.55	-10	10,393	-0.10%
2023/11/03	9	30.20	6	30.37	29.95	3	10,160	0.03%
2023/11/01	6	29.68	0	0.00	29.65	6	10,325	0.06%
2023/10/31	6	31.38	23	30.96	30.10	-17	10,358	-0.16%
2023/10/30	4	31.60	0	0.00	31.65	4	10,363	0.04%
2023/10/27	3	31.90	0	0.00	31.60	3	10,633	0.03%
2023/10/26	19	32.48	15	32.46	32.10	4	10,757	0.04%
2023/10/25	4	32.85	10	32.82	32.50	-6	10,642	-0.06%
2023/10/24	1	32.25	8	31.53	31.45	-7	10,226	-0.07%
2023/10/23	21	31.95	5	32.62	31.80	16	10,124	0.16%
2023/10/20	3	31.25	1	32.05	32.05	2	9,862	0.02%
2023/10/19	1	30.85	4	31.46	31.70	-3	9,752	-0.03%
2023/10/18	25	31.59	20	31.46	31.45	5	9,680	0.05%
2023/10/17	16	31.53	19	31.64	31.15	-3	9,459	-0.03%
2023/10/16	10	30.55	1	30.80	30.50	9	9,335	0.10%
2023/10/13	1	30.20	0	0.00	30.30	1	9,490	0.01%
2023/10/12	1	30.70	19	30.69	30.60	-18	9,693	-0.19%
2023/10/11	1	29.90	0	0.00	29.75	1	9,725	0.01%
2023/10/06	1	29.85	0	0.00	30.20	1	9,759	0.01%
2023/10/04	0.2	29.40	0	0.00	29.55	0.2	9,867	0.00%
2023/10/02	2	29.60	2	29.45	29.55	0	9,919	0.00%
2023/09/28	2	29.23	1	29.90	29.05	1	9,969	0.01%
2023/09/26	1	29.20	0	0.00	29.20	1	10,014	0.01%
2023/09/25	3	29.93	4	29.86	29.65	-1	10,053	-0.01%
2023/09/21	9	29.97	2	30.35	29.55	7	10,024	0.07%
2023/09/20	12	30.70	1	30.80	30.35	11	9,971	0.11%
2023/09/19	5	32.00	0	0.00	31.30	5	9,890	0.05%
2023/09/18	2	32.25	2	32.58	32.40	0	9,808	0.00%
2023/09/15	3	32.42	3	32.67	32.25	0	9,807	0.00%
2023/09/14	6	32.60	6	32.15	32.35	0	9,797	0.00%
2023/09/13	0	0.00	2	31.80	31.70	-2	9,827	-0.02%
2023/09/12	3	32.00	1	32.25	31.80	2	10,153	0.02%
2023/09/11	17	32.13	31	32.32	32.05	-14	10,958	-0.13%
2023/09/08	6	32.27	0	0.00	32.10	6	10,958	0.05%
2023/09/07	15	32.83	23	32.79	32.50	-8	10,923	-0.07%
2023/09/06	32	33.74	32	33.87	33.05	0	10,635	0.00%
2023/09/05	24	34.12	31	34.43	35.10	-7	9,827	-0.07%
2023/09/04	6	31.16	4	31.63	31.95	2	9,305	0.02%
2023/09/01	3	31.67	1	32.00	31.25	2	9,424	0.02%
2023/08/31	30	32.24	8	31.87	32.25	22	9,306	0.24%
2023/08/30	28	31.58	45	31.93	31.95	-17	8,982	-0.19%
2023/08/28	3	31.25	2	31.15	31.05	1	8,644	0.01%
2023/08/25	12	31.73	11	31.55	31.55	1	8,508	0.01%
2023/08/24	11	31.17	39	31.06	31.10	-28	8,399	-0.33%
2023/08/23	4	30.21	25	30.78	31.20	-21	8,243	-0.25%
2023/08/22	51	30.66	18	30.48	30.35	33	8,073	0.41%
2023/08/21	8	30.82	8	30.95	31.05	0	7,785	0.00%
2023/08/18	15	30.80	92	30.25	30.25	-77	7,662	-1.00%
2023/08/17	19	30.68	14	31.22	31.10	5	7,479	0.07%
2023/08/16	85	29.75	0	0.00	29.90	85	7,025	1.21%
2023/08/15	5	28.65	0.9	28.95	28.85	4.1	6,925	0.06%
2023/08/14	1	28.70	0	0.00	28.80	1	6,873	0.01%
2023/08/11	0	0.00	4	29.98	30.15	-4	6,759	-0.06%
2023/08/09	0	0.00	0.1	30.30	30.05	-0.1	6,581	0.00%
2023/08/08	1	30.10	0	0.00	29.85	1	6,524	0.02%
2023/08/07	10	30.58	12	30.55	30.70	-2	6,442	-0.03%
2023/08/04	0	0.00	1	30.00	30.25	-1	6,298	-0.02%
2023/08/02	0	0.00	3	28.95	29.00	-3	6,204	-0.05%
2023/08/01	5	30.49	2	31.18	30.05	3	6,084	0.05%
2023/07/31	3	30.85	1	30.50	30.75	2	5,752	0.03%
2023/07/28	0	0.00	2	29.60	29.50	-2	5,499	-0.04%
2023/07/27	2	30.35	5	30.36	30.40	-3	5,410	-0.06%
2023/07/26	20	29.82	0	0.00	29.75	20	5,267	0.38%
2023/07/25	0	0.00	22	30.18	29.95	-22	5,141	-0.43%
2023/07/24	1	28.15	1	28.30	28.00	0	4,986	0.00%
2023/07/21	5	28.40	0	0.00	28.60	5	4,958	0.10%
2023/07/20	1	28.80	1	28.90	28.80	0	4,955	0.00%
2023/07/19	1	28.70	30	28.65	28.30	-29	4,929	-0.59%
2023/07/18	9	28.89	0	0.00	28.85	9	4,886	0.18%
2023/07/17	40	30.81	16	30.62	30.65	24	4,704	0.51%
2023/07/14	1	29.75	2	29.50	29.65	-1	4,481	-0.02%
2023/07/13	0	0.00	56	29.42	29.00	-56	4,462	-1.25%
2023/07/12	13	29.62	10.2	29.63	29.20	2.8	4,399	0.06%
2023/07/10	5	28.50	0	0.00	28.55	5	4,230	0.12%
2023/07/06	1	29.30	2	29.73	30.05	-1	4,127	-0.02%
2023/07/05	0	0.00	102	29.55	29.30	-102	4,048	-2.52%	大賣/鉅額交易
2023/07/04	1	29.05	55	29.75	29.90	-54	4,014	-1.35%
2023/07/03	104	29.40	1	29.50	29.50	103	3,942	2.61%	大買/鉅額交易
2023/06/30	1	28.50	1	28.85	28.75	0	3,877	0.00%
2023/06/29	0	0.00	6	29.08	28.75	-6	3,916	-0.15%
2023/06/28	3	28.57	2	28.90	28.25	1	3,892	0.03%
2023/06/27	3	28.80	1	28.25	28.45	2	3,869	0.05%
2023/06/26	7	29.50	5	29.49	29.40	2	3,808	0.05%
2023/06/21	8	30.04	9	29.93	29.90	-1	3,773	-0.03%
2023/06/20	8	30.50	5	30.44	30.35	3	3,716	0.08%
2023/06/19	1	29.60	1	31.00	30.75	0	3,633	0.00%
2023/06/16	17	30.88	32	30.14	29.95	-15	3,467	-0.43%
2023/06/15	100.1	31.04	89	31.03	31.40	11.1	3,062	0.36%
2023/06/14	0	0.00	2	29.55	29.55	-2	2,171	-0.09%
2023/06/13	17	26.63	2	26.70	26.90	15	2,045	0.73%
2023/06/12	15	26.28	0	0.00	26.40	15	1,973	0.76%
2023/06/09	15	26.75	3	26.65	26.70	12	1,936	0.62%
2023/06/08	3	26.30	15	26.70	26.85	-12	1,884	-0.64%
2023/06/07	5	26.66	33	26.53	26.60	-28	1,738	-1.61%
2023/06/02	4	25.50	1	25.30	25.25	3	1,530	0.20%
2023/06/01	0	0.00	1	25.15	25.15	-1	1,529	-0.07%
2023/05/31	0	0.00	10	25.30	25.25	-10	1,539	-0.65%
2023/05/30	0	0.00	1	25.50	25.35	-1	1,523	-0.07%
2023/05/26	5	24.33	2	24.25	24.30	3	1,499	0.20%
2023/05/24	2	24.35	0	0.00	24.40	2	1,572	0.13%
2023/05/19	2	23.70	1	23.70	23.70	1	1,701	0.06%
2023/05/11	0	23.25	0	0.00	23.10	0	2,031	0.00%
2023/04/28	1	23.80	0	0.00	23.70	1	2,448	0.04%
2023/04/24	0	0.00	8	24.25	24.25	-8	2,416	-0.33%
2023/04/20	2	24.85	0	0.00	24.85	2	2,401	0.08%
2023/04/14	0	0.00	4	25.14	25.15	-4	2,311	-0.17%
2023/04/13	0	0.00	1	25.15	25.05	-1	2,302	-0.04%
2023/04/12	8	25.30	1	25.50	25.55	7	2,280	0.31%
2023/04/11	0	0.00	1.9	25.15	25.20	-1.9	2,262	-0.08%
2023/04/10	2	24.80	4.1	24.80	24.75	-2.1	2,251	-0.09%
2023/04/07	1	24.90	0	0.00	24.85	1	2,248	0.04%
2023/04/06	0	25.00	0	0.00	24.70	0	2,250	0.00%
2023/03/31	0	0.00	1.1	24.91	24.90	-1.1	2,248	-0.05%
2023/03/30	19	25.22	30	25.22	25.05	-11	2,231	-0.49%
2023/03/29	1	24.20	0	0.00	24.20	1	2,172	0.05%
2023/03/28	17	24.32	0	0.00	24.50	17	2,168	0.78%
2023/03/22	0	25.10	0	0.00	24.90	0	2,147	0.00%
2023/03/21	0	0.00	5	25.25	25.25	-5	2,122	-0.24%
2023/03/17	1	25.05	0	0.00	24.95	1	2,120	0.05%
2023/03/16	0	25.20	0	0.00	25.05	0	2,132	0.00%
2023/03/14	5	25.20	0	0.00	25.20	5	2,165	0.23%
2023/03/13	2	24.75	0	0.00	25.30	2	2,246	0.09%
2023/03/10	0	0.00	3	25.55	25.45	-3	2,259	-0.13%
2023/03/09	10	26.30	0	0.00	26.20	10	2,258	0.44%
2023/03/08	55	26.39	4	26.36	26.50	51	2,247	2.27%
2023/03/02	3	25.78	0	0.00	25.80	3	2,248	0.13%
2023/02/24	0	0.00	1	26.90	26.10	-1	2,231	-0.04%
2023/02/23	6	26.58	2	26.40	26.35	4	2,185	0.18%
2023/02/22	0	0.00	1	25.70	25.90	-1	2,141	-0.05%
2023/02/21	0	26.45	0	0.00	26.00	0	2,133	0.00%
2023/02/20	6	26.72	2	26.83	26.50	4	2,140	0.19%
2023/02/17	1	26.25	4	26.15	26.20	-3	2,082	-0.14%
2023/02/16	8	25.88	0	0.00	25.90	8	2,074	0.39%
2023/02/15	3	25.40	0	0.00	25.45	3	2,113	0.14%
2023/02/14	0	0.00	3	25.70	25.60	-3	2,108	-0.14%
2023/02/10	21	25.54	20	25.41	25.60	1	2,136	0.05%
2023/02/09	10	26.25	5	26.20	26.25	5	2,069	0.24%
2023/02/08	0	0.00	2	25.48	26.55	-2	1,913	-0.10%
2023/02/03	40	25.03	14	24.92	24.95	26	1,652	1.57%
2023/02/02	2	24.70	9	24.70	24.70	-7	1,596	-0.44%
2023/01/17	0	0.00	0.5	22.65	22.80	-0.5	1,553	-0.03%
2023/01/04	0	0.00	0.1	22.70	22.70	-0.1	1,723	0.00%
2022/12/28	0	0.00	1	22.45	22.40	-1	1,886	-0.05%
2022/12/27	1	23.00	0	0.00	22.90	1	1,910	0.05%
2022/12/22	4	23.23	4	23.15	23.05	0	1,955	0.00%
2022/12/16	6	24.23	3	24.43	24.15	3	2,121	0.14%
2022/12/15	3	24.85	0	0.00	24.80	3	2,147	0.14%
2022/12/09	2	24.68	0	0.00	24.60	2	2,692	0.07%
2022/12/08	3	24.20	0	0.00	24.95	3	2,700	0.11%
2022/12/07	1	24.35	0	0.00	24.20	1	2,690	0.04%
2022/12/06	1	25.05	4	25.18	24.60	-3	2,733	-0.11%
2022/12/05	2	26.18	0	0.00	25.50	2	2,702	0.07%
2022/12/02	0	0.00	3	25.60	25.55	-3	2,631	-0.11%
2022/12/01	4	25.23	2	25.25	25.20	2	2,620	0.08%
2022/11/25	5	25.02	0	0.00	24.55	5	2,679	0.19%
2022/11/24	3	24.85	1	24.90	25.05	2	2,680	0.07%
2022/11/23	0	0.00	3	24.30	24.40	-3	2,634	-0.11%
2022/11/22	3	24.02	3	23.95	23.95	0	2,652	0.00%
2022/11/21	5	24.28	5	24.34	24.20	0	2,687	0.00%
2022/11/18	3	24.33	0	0.00	24.20	3	2,777	0.11%
2022/11/17	2	24.55	1	24.65	24.60	1	2,774	0.04%
2022/11/16	2	24.65	2	24.85	24.75	0	2,778	0.00%
2022/11/15	0	0.00	2	24.60	24.45	-2	2,755	-0.07%
2022/11/14	5	24.08	14	24.26	24.20	-9	2,762	-0.33%
2022/11/11	16	24.58	12	24.36	24.10	4	2,778	0.14%
2022/11/09	0	0.00	2	24.35	24.35	-2	2,768	-0.07%
2022/11/08	2	24.20	2	24.50	23.70	0	2,920	0.00%
2022/11/01	0	0.00	1	22.65	22.65	-1	2,976	-0.03%
2022/10/28	8	22.16	0	0.00	22.15	8	3,004	0.27%
2022/10/27	0	0.00	10	22.40	22.50	-10	3,019	-0.33%
2022/10/25	2	22.15	2	22.40	22.00	0	3,033	0.00%
2022/10/17	2	22.20	0	0.00	22.70	2	3,291	0.06%
2022/10/14	0	0.00	1	22.10	22.35	-1	3,456	-0.03%
2022/10/13	0	0.00	2	20.75	20.35	-2	3,744	-0.05%
2022/10/11	2	22.60	0	0.00	22.30	2	3,761	0.05%
2022/10/06	2	24.05	6	24.20	24.10	-4	3,973	-0.10%
2022/10/05	2	24.10	0	0.00	23.60	2	4,005	0.05%
2022/09/29	5	22.28	10	22.30	22.35	-5	4,173	-0.12%
2022/09/28	5.1	22.67	6	22.03	21.95	-0.9	4,237	-0.02%
2022/09/27	2	22.68	8	23.01	23.25	-6	4,219	-0.14%
2022/09/26	10.2	23.38	5	22.56	22.60	5.2	4,227	0.12%
2022/09/23	8	24.46	17	24.57	24.40	-9	4,290	-0.21%
2022/09/22	5	24.25	10	24.45	24.30	-5	4,483	-0.11%
2022/09/21	20	24.71	10	24.85	24.75	10	4,502	0.22%
2022/09/20	26	25.49	5	25.40	25.25	21	4,480	0.47%
2022/09/19	26	26.13	26	26.03	25.85	0	4,444	0.00%
2022/09/16	37	26.54	35	26.58	26.75	2	4,354	0.05%
2022/09/15	10	24.95	1	25.10	25.15	9	4,087	0.22%
2022/09/14	3	24.58	12	24.72	24.80	-9	4,113	-0.22%
2022/09/13	23	25.44	16	25.31	25.25	7	4,128	0.17%
2022/09/12	5	25.01	0.1	25.05	24.90	4.9	4,159	0.12%
2022/09/08	13	24.28	13	24.59	24.85	0	4,220	0.00%
2022/09/07	10	24.15	11	24.67	24.30	-1	4,276	-0.02%
2022/09/06	0	0.00	1	25.00	24.30	-1	4,314	-0.02%
2022/09/01	0	0.00	1	26.35	26.20	-1	4,490	-0.02%
2022/08/26	7	27.07	7	26.90	26.90	0	4,604	0.00%
2022/08/25	1	27.00	1	26.95	26.95	0	4,627	0.00%
2022/08/23	3	26.00	0	0.00	26.10	3	4,726	0.06%
2022/08/16	1	26.45	1	26.35	26.35	0	4,838	0.00%
2022/08/15	16	26.72	30	26.51	26.60	-14	4,858	-0.29%
2022/08/12	0	0.00	10	28.15	28.10	-10	4,734	-0.21%
2022/08/11	0	0.00	20	27.95	27.30	-20	4,772	-0.42%
2022/08/09	3	27.70	0	0.00	28.10	3	4,838	0.06%
2022/08/08	0	0.00	7	28.16	28.25	-7	4,961	-0.14%
2022/08/05	0	0.00	10	28.38	28.45	-10	5,096	-0.20%
2022/08/04	0	0.00	3	27.70	27.90	-3	5,147	-0.06%
2022/08/03	5	28.15	4	27.86	27.80	1	5,194	0.02%
2022/08/02	7	28.29	5	28.28	28.30	2	5,227	0.04%
2022/08/01	17	28.81	2	28.95	28.85	15	5,249	0.29%
2022/07/28	5	28.96	0	0.00	28.85	5	5,430	0.09%
2022/07/27	0	0.00	1	29.00	29.30	-1	5,404	-0.02%
2022/07/26	9	29.10	5	28.78	28.75	4	5,373	0.07%
2022/07/25	5	29.42	5	29.45	29.45	0	5,371	0.00%
2022/07/22	0	0.00	18	30.20	29.90	-18	5,370	-0.34%
2022/07/21	1	30.15	10	30.08	30.10	-9	5,286	-0.17%
2022/07/20	60	29.43	60	29.71	29.10	0	5,115	0.00%
2022/07/18	4	27.36	4	27.48	27.50	0	4,858	0.00%
2022/07/15	0	0.00	13	27.35	26.95	-13	5,025	-0.26%
2022/07/14	3	25.90	0	0.00	25.85	3	4,955	0.06%
2022/07/13	0	0.00	5	27.98	27.70	-5	4,869	-0.10%
2022/07/12	5	27.53	0	0.00	26.50	5	4,808	0.10%
2022/07/11	1	28.65	0	0.00	28.50	1	4,780	0.02%
2022/07/08	2	28.40	7	28.70	29.00	-5	4,816	-0.10%
2022/07/07	3	27.30	4	27.89	28.10	-1	4,809	-0.02%
2022/07/06	3.1	27.77	3	28.25	27.70	0.1	4,808	0.00%
2022/07/05	0	0.00	1	29.10	29.20	-1	4,774	-0.02%
2022/07/01	10.1	29.55	0	0.00	28.55	10.1	4,815	0.21%
2022/06/30	1	30.90	16	31.35	30.85	-15	4,766	-0.31%
2022/06/29	2	29.70	3	30.23	30.45	-1	4,671	-0.02%
2022/06/28	3	30.00	3	30.15	30.05	0	4,808	0.00%
2022/06/27	0	0.00	9	30.59	30.85	-9	5,167	-0.17%
2022/06/24	24	29.70	31	29.97	29.60	-7	5,170	-0.14%
2022/06/23	18	29.28	15	29.72	29.35	3	5,156	0.06%
2022/06/22	7.1	30.25	2	30.00	29.75	5.1	5,153	0.10%
2022/06/21	0	0.00	3	30.23	31.10	-3	5,227	-0.06%
2022/06/20	10.3	30.85	7	30.04	29.65	3.3	5,299	0.06%
2022/06/17	12	31.43	11	31.67	31.60	1	5,223	0.02%
2022/06/16	1	33.40	0	0.00	32.20	1	5,176	0.02%
2022/06/15	6	32.94	5	32.90	33.25	1	5,162	0.02%
2022/06/14	3	32.75	9	32.95	33.35	-6	5,151	-0.12%
2022/06/13	28	33.84	6	33.62	33.40	22	5,148	0.43%
2022/06/10	23	35.57	1	35.60	35.40	22	5,061	0.43%
2022/06/09	9	36.49	1	36.35	36.40	8	4,991	0.16%
2022/06/08	0	0.00	2	36.65	36.75	-2	4,992	-0.04%
2022/06/07	0	0.00	3	36.53	36.35	-3	4,973	-0.06%
2022/06/06	6	36.49	0	0.00	36.25	6	4,982	0.12%
2022/06/02	0	0.00	1	36.80	36.80	-1	5,005	-0.02%
2022/06/01	4	36.95	5	36.76	36.65	-1	4,991	-0.02%
2022/05/31	0	0.00	53	36.96	37.00	-53	4,946	-1.07%
2022/05/30	0	0.00	11	36.50	36.45	-11	4,853	-0.23%
2022/05/27	0	0.00	5	36.01	35.85	-5	4,814	-0.10%
2022/05/26	7	35.76	0	0.00	35.45	7	4,831	0.14%
2022/05/25	0	0.00	11	35.70	35.95	-11	4,831	-0.23%
2022/05/24	10	35.93	2	35.30	35.25	8	4,852	0.16%
2022/05/23	24	36.03	26	36.46	35.90	-2	4,833	-0.04%
2022/05/19	2	36.00	3.1	35.15	36.20	-1.1	4,810	-0.02%
2022/05/18	3	35.87	2	35.85	35.75	1	4,755	0.02%
2022/05/17	2	35.78	1	35.75	35.80	1	4,717	0.02%
2022/05/16	1	35.90	6	35.76	35.20	-5	4,763	-0.10%
2022/05/13	3	35.05	2	34.83	35.10	1	4,721	0.02%
2022/05/12	1	34.10	0	0.00	33.60	1	4,620	0.02%
2022/05/11	1	34.20	2	34.60	34.60	-1	4,586	-0.02%
2022/05/10	0	0.00	1	33.70	34.15	-1	4,553	-0.02%
2022/05/09	0.1	33.70	0	0.00	33.50	0.1	4,581	0.00%
2022/05/05	3	35.49	8	35.73	35.30	-5	4,605	-0.11%
2022/05/04	1	34.00	0	0.00	34.10	1	4,478	0.02%
2022/04/29	0	0.00	1	33.10	33.15	-1	4,559	-0.02%
2022/04/27	0	0.00	2	32.38	33.00	-2	4,581	-0.04%
2022/04/26	5	33.95	0	0.00	33.85	5	4,542	0.11%
2022/04/25	11	34.43	4	34.03	34.00	7	4,552	0.15%
2022/04/21	4	36.69	1	36.70	36.70	3	4,585	0.07%
2022/04/20	0	0.00	7	34.95	35.90	-7	4,424	-0.16%
2022/04/18	2	34.05	0	0.00	33.95	2	4,543	0.04%
2022/04/15	7	35.26	0	0.00	34.95	7	4,592	0.15%
2022/04/14	3	35.02	5	34.94	35.40	-2	4,677	-0.04%
2022/04/13	1	34.95	1	34.65	34.95	0	4,706	0.00%
2022/04/12	17	33.51	0	0.00	33.50	17	5,002	0.34%
2022/04/11	12	34.11	0	0.00	34.00	12	5,567	0.22%
2022/04/08	1	35.20	0	0.00	35.40	1	5,551	0.02%
2022/04/07	6	35.21	1	35.05	34.90	5	5,572	0.09%
2022/04/06	4	37.05	0	0.00	36.80	4	5,606	0.07%
2022/04/01	0	37.35	1	36.75	37.30	-1	5,591	-0.02%
2022/03/31	1	37.00	0	0.00	36.85	1	5,538	0.02%
2022/03/30	0	0.00	13	37.13	36.50	-13	5,398	-0.24%
2022/03/29	1	35.10	6	34.90	34.95	-5	5,066	-0.10%
2022/03/28	4	33.98	4	34.15	34.35	0	5,102	0.00%
2022/03/25	4	34.84	0	0.00	34.55	4	5,198	0.08%
2022/03/24	6	35.62	0	0.00	35.40	6	5,192	0.12%
2022/03/23	0	0.00	7	34.99	35.85	-7	5,141	-0.14%
2022/03/22	4	34.44	2	34.55	34.45	2	5,173	0.04%
2022/03/21	6	34.53	0	0.00	34.35	6	5,248	0.11%
2022/03/18	4	33.86	3	34.10	34.50	1	5,348	0.02%
2022/03/17	1	33.40	3	33.28	33.65	-2	5,419	-0.04%
2022/03/16	4	32.33	4	32.05	32.00	0	5,540	0.00%
2022/03/15	3	32.72	4	32.54	32.25	-1	5,678	-0.02%
2022/03/10	0	0.00	1	33.75	33.55	-1	6,021	-0.02%
2022/03/09	1	32.35	5	32.39	32.60	-4	6,205	-0.06%
2022/03/08	30.1	32.38	7	33.19	31.90	23.1	6,357	0.36%
2022/03/07	13	33.46	7	33.34	33.20	6	6,523	0.09%
2022/03/04	7	35.04	3	35.38	34.90	4	6,723	0.06%
2022/03/03	6	35.79	0	0.00	35.45	6	6,889	0.09%
2022/03/02	0	0.00	1	35.65	35.65	-1	7,050	-0.01%
2022/03/01	0	0.00	1	34.75	34.70	-1	7,240	-0.01%
2022/02/25	10	33.62	10	33.81	33.80	0	7,377	0.00%
2022/02/24	5	33.86	3	33.65	33.50	2	7,578	0.03%
2022/02/23	2	34.85	0	0.00	34.65	2	7,656	0.03%
2022/02/22	4	34.64	0	0.00	34.45	4	7,912	0.05%
2022/02/21	4	35.31	2	35.55	35.40	2	8,381	0.02%
2022/02/18	8	35.47	10	35.63	35.80	-2	9,702	-0.02%
2022/02/17	8	35.99	2	36.55	35.95	6	10,065	0.06%
2022/02/16	5	36.47	2	36.78	36.30	3	10,956	0.03%
2022/02/15	0	0.00	9	36.21	36.25	-9	11,511	-0.08%
2022/02/14	7	35.22	7	35.21	34.90	0	11,760	0.00%
2022/02/11	2	36.05	2	36.35	36.10	0	11,941	0.00%
2022/02/10	3	36.28	1	36.80	36.40	2	12,319	0.02%
2022/02/09	1	36.70	1	36.65	36.70	0	12,438	0.00%
2022/02/08	1	35.60	1	35.80	35.80	0	12,686	0.00%
2022/02/07	0	0.00	1	35.75	35.75	-1	13,044	-0.01%
2022/01/26	0	0.00	2	33.93	33.75	-2	13,683	-0.01%
2022/01/25	23	33.95	3	34.30	33.70	20	15,412	0.13%
2022/01/24	1	33.85	4	34.50	34.95	-3	15,995	-0.02%
2022/01/21	3	35.48	1	35.00	35.00	2	16,155	0.01%
2022/01/20	1	35.90	7	36.01	36.10	-6	16,284	-0.04%
2022/01/19	2	36.20	1	36.15	36.10	1	16,426	0.01%
2022/01/18	2	36.55	0	0.00	36.50	2	16,785	0.01%
2022/01/17	0	0.00	2	36.73	36.90	-2	17,040	-0.01%
2022/01/14	5	34.99	3	35.32	35.50	2	17,516	0.01%
2022/01/13	1	36.10	3	36.18	36.05	-2	17,827	-0.01%
2022/01/12	3	36.27	4	36.65	36.30	-1	17,937	-0.01%
2022/01/11	6	36.75	8	36.72	36.35	-2	18,098	-0.01%
2022/01/10	3	37.00	0	0.00	37.05	3	18,078	0.02%
2022/01/07	13	37.97	3	37.48	37.45	10	18,091	0.06%
2022/01/06	16	38.63	3	38.83	39.10	13	17,986	0.07%
2022/01/05	57	39.50	13	39.58	39.20	44	17,999	0.24%
2022/01/04	22	40.90	60	40.57	41.30	-38	17,754	-0.21%
2021/12/29	5	39.18	4.2	39.10	39.00	0.9	17,393	0.00%
2021/12/28	5	39.05	7	38.84	39.00	-2	17,464	-0.01%
2021/12/27	4	38.60	2	38.80	38.85	2	17,587	0.01%
2021/12/24	3	38.63	0	0.00	38.45	3	17,767	0.02%
2021/12/23	2	38.98	0	0.00	38.75	2	17,803	0.01%
2021/12/22	2	38.85	2	39.25	38.80	0	17,907	0.00%
2021/12/21	3	38.83	10	38.67	38.80	-7	18,165	-0.04%
2021/12/20	35	38.21	10	38.57	38.30	25	18,233	0.14%
2021/12/17	7	38.78	9	38.35	38.35	-2	18,282	-0.01%
2021/12/16	12	39.12	12	39.35	39.25	0	18,301	0.00%
2021/12/15	0	0.00	1	38.80	38.90	-1	18,308	-0.01%
2021/12/14	5.1	38.28	7	38.22	38.05	-1.9	18,310	-0.01%
2021/12/13	31	38.72	11	38.66	38.55	20	18,304	0.11%
2021/12/10	37	39.37	8	39.61	39.20	29	18,346	0.16%
2021/12/09	17	40.67	7	41.34	40.40	10	18,419	0.05%
2021/12/08	2	40.75	7.2	41.09	40.60	-5.2	18,360	-0.03%
2021/12/07	27	40.85	21	41.11	40.65	6	18,450	0.03%
2021/12/06	10	40.73	4	41.33	40.80	6	18,441	0.03%
2021/12/03	4	41.14	8	41.28	41.25	-4	18,607	-0.02%
2021/12/02	8	40.73	6	40.96	40.30	2	18,681	0.01%
2021/12/01	11	40.59	16	41.04	41.40	-5	18,887	-0.03%
2021/11/30	4	39.71	9.2	40.66	41.60	-5.2	19,204	-0.03%
2021/11/29	6	36.98	19	38.21	38.90	-13	20,669	-0.06%
2021/11/26	17	39.08	11	38.82	38.55	6	21,153	0.03%
2021/11/25	9	40.56	13	40.49	40.15	-4	21,179	-0.02%
2021/11/24	25	39.64	15	39.69	39.60	10	21,052	0.05%
2021/11/23	24	40.18	2	39.93	39.90	22	21,047	0.10%
2021/11/22	7	41.18	5	41.24	41.15	2	21,010	0.01%
2021/11/19	6	41.00	5	41.32	40.80	1	21,284	0.00%
2021/11/18	15	41.81	14.4	41.94	41.40	0.6	21,203	0.00%
2021/11/17	48	43.13	72	43.42	42.35	-24	20,858	-0.12%
2021/11/16	41	41.18	22	41.29	41.25	19	19,717	0.10%
2021/11/15	39	42.07	33	42.23	41.05	6	19,620	0.03%
2021/11/12	29	41.12	98	40.88	41.00	-69	18,949	-0.36%
2021/11/11	19	39.68	22	40.15	39.15	-3	18,495	-0.02%
2021/11/10	21	39.10	18	39.26	39.60	3	18,399	0.02%
2021/11/09	13	39.57	43	39.55	39.65	-30	18,452	-0.16%
2021/11/08	18	38.86	5	39.25	38.55	13	18,199	0.07%
2021/11/05	19	38.70	31	38.85	39.10	-12	18,422	-0.07%
2021/11/04	40	39.58	27	39.95	38.90	13	18,472	0.07%
2021/11/03	37	39.71	36	39.38	39.85	1	18,472	0.01%
2021/11/02	154	42.49	132	42.19	40.80	22	18,042	0.12%	大買/大賣/
2021/11/01	20	38.09	38	38.98	39.85	-18	16,524	-0.11%
2021/10/29	16	37.05	12	37.29	37.00	4	16,330	0.02%
2021/10/28	12	37.06	12	37.25	36.75	0	16,435	0.00%
2021/10/27	23	36.97	2	36.90	36.60	21	16,897	0.12%
2021/10/26	19	37.67	21	37.85	37.05	-2	17,415	-0.01%
2021/10/25	16	36.97	10	36.98	37.15	6	17,709	0.03%
2021/10/22	5	37.26	7.2	37.18	37.60	-2.2	18,459	-0.01%
2021/10/21	5	36.25	4	36.29	35.60	1	19,126	0.01%
2021/10/20	0	0.00	1	35.50	36.05	-1	19,840	-0.01%
2021/10/19	0	0.00	16.8	35.08	35.25	-16.8	21,324	-0.08%
2021/10/18	3	33.45	0	0.00	33.75	3	24,167	0.01%
2021/10/15	0	0.00	47	33.82	34.00	-47	25,658	-0.18%
2021/10/14	12	32.22	21	32.73	32.60	-9	26,229	-0.03%
2021/10/13	25	32.41	14	32.57	32.00	11	26,992	0.04%
2021/10/12	48	33.47	2	33.90	33.15	46	27,638	0.17%
2021/10/08	1	35.15	2	34.50	34.55	-1	28,093	0.00%
2021/10/07	5	34.69	49	34.28	34.70	-44	28,820	-0.15%
2021/10/06	9	33.26	3	33.60	33.10	6	31,899	0.02%
2021/10/05	10	31.87	26	32.57	33.25	-16	33,099	-0.05%
2021/10/04	28	32.76	40	32.78	32.00	-12	33,868	-0.04%
2021/10/01	26.1	34.31	15	35.00	33.60	11.1	34,108	0.03%
2021/09/30	6.2	35.96	6	36.25	36.05	0.2	34,293	0.00%
2021/09/29	23	36.23	4	36.56	36.05	19	34,450	0.06%
2021/09/28	19	37.35	13.6	37.45	37.60	5.4	34,776	0.02%
2021/09/27	3	36.05	26	36.61	37.05	-23	34,636	-0.07%
2021/09/24	10	36.19	11	36.17	36.00	-1	34,690	0.00%
2021/09/23	8	36.27	15	36.70	36.00	-7	34,911	-0.02%
2021/09/22	16.1	36.40	37	36.58	36.10	-20.9	35,592	-0.06%
2021/09/17	4	37.58	18	37.28	37.80	-14	36,401	-0.04%
2021/09/16	16	37.19	14	37.82	37.00	2	36,613	0.01%
2021/09/15	16	37.53	5	37.52	37.25	11	36,646	0.03%
2021/09/14	32	37.63	33	38.24	38.50	-1	36,735	0.00%
2021/09/13	25	38.01	0	0.00	37.85	25	36,718	0.07%
2021/09/10	6	37.93	6	38.47	38.65	0	36,799	0.00%
2021/09/09	7	37.59	34	37.97	38.30	-27	36,814	-0.07%
2021/09/08	40	37.95	26	38.48	37.40	14	36,885	0.04%
2021/09/07	33	38.29	20	38.81	38.65	13	36,887	0.04%
2021/09/06	123	40.44	26	39.97	39.10	97	36,978	0.26%	大買/
2021/09/03	62	41.55	75	41.71	41.70	-13	37,159	-0.03%
2021/09/02	85.3	43.13	160.1	43.31	40.60	-74.9	37,520	-0.20%	大賣/
2021/09/01	56.1	40.74	39	40.79	42.05	17.1	36,735	0.05%
2021/08/31	9	38.63	65	38.74	39.30	-56	36,422	-0.15%
2021/08/30	30	37.98	2	38.05	37.75	28	36,581	0.08%
2021/08/27	19	38.16	9	38.55	37.85	10	36,773	0.03%
2021/08/26	16	38.39	12	38.58	38.35	4	36,824	0.01%
2021/08/25	40	38.81	45	38.49	38.30	-5	36,876	-0.01%
2021/08/24	49	38.18	6	38.66	37.50	43	36,777	0.12%
2021/08/23	12	38.47	14	38.79	38.55	-2	36,876	-0.01%
2021/08/20	8	36.69	27	37.15	37.05	-19	37,038	-0.05%
2021/08/19	35	37.23	7	37.71	36.50	28	37,228	0.08%
2021/08/18	18	36.19	34	36.12	37.60	-16	37,207	-0.04%
2021/08/17	22	36.44	11.1	35.90	35.15	10.9	37,852	0.03%
2021/08/16	14	37.44	51	37.85	37.50	-37	37,897	-0.10%
2021/08/13	47	39.11	25	38.48	37.40	22	37,806	0.06%
2021/08/12	5	39.35	54	39.25	39.45	-49	37,796	-0.13%
2021/08/11	40	39.68	58	38.82	38.20	-18	37,955	-0.05%
2021/08/10	19.3	40.20	23	40.33	40.45	-3.7	37,974	-0.01%
2021/08/09	51	41.35	53	41.23	40.30	-2	37,904	-0.01%
2021/08/06	23	42.49	3	42.27	42.15	20	37,815	0.05%
2021/08/05	30	43.29	12	43.82	43.05	18	38,084	0.05%
2021/08/04	55	43.71	55	43.95	43.30	0	38,435	0.00%
2021/08/03	22	43.08	16	43.39	43.40	6	38,377	0.02%
2021/08/02	75	43.30	48	43.89	42.85	27	38,306	0.07%
2021/07/30	58	43.40	35	43.85	43.40	23	38,010	0.06%
2021/07/29	31	43.40	36	43.79	43.10	-5	37,638	-0.01%
2021/07/28	73	41.58	63	41.89	42.45	10	37,375	0.03%
2021/07/27	91	45.37	298	45.77	43.40	-207	37,014	-0.56%	大賣/鉅額交易
2021/07/26	78	46.41	88	46.42	46.50	-10	37,296	-0.03%
2021/07/23	131	45.45	97	45.88	44.90	34	38,235	0.09%	大買/
2021/07/22	136	43.87	125	44.60	44.70	11	36,872	0.03%	大買/大賣/
2021/07/21	28	43.80	52	43.67	43.90	-24	34,037	-0.07%
2021/07/20	47	38.35	25	39.19	39.95	22	32,699	0.07%
2021/07/19	174	39.67	167	39.51	38.95	7	32,374	0.02%	大買/大賣/
2021/07/16	50	38.14	55	38.76	38.90	-5	32,135	-0.02%
2021/07/15	30	36.23	15	36.18	37.40	15	31,890	0.05%
2021/07/14	261	36.35	30	36.84	36.30	231	32,698	0.71%	大買/鉅額交易
2021/07/13	201	39.96	149	40.51	37.30	52	32,442	0.16%	大買/大賣/
2021/07/12	43	38.16	29	37.65	38.30	14	29,554	0.05%
2021/07/09	19	33.97	92	33.92	34.85	-73	28,571	-0.26%
2021/07/08	63	32.87	21.4	33.65	32.85	41.6	28,148	0.15%
2021/07/07	17	32.72	85	33.09	32.70	-68	28,156	-0.24%
2021/07/06	47	32.24	18	32.30	32.30	29	28,388	0.10%
2021/07/05	19	33.19	92	33.00	33.00	-73	28,575	-0.26%
2021/07/02	5	31.64	17	31.84	31.80	-12	28,580	-0.04%
2021/07/01	48	31.33	9	31.10	31.10	39	29,544	0.13%
2021/06/30	32	31.77	18	31.71	31.75	14	30,540	0.05%
2021/06/29	70	32.34	28	32.80	31.95	42	31,149	0.13%
2021/06/28	48	33.80	91	33.35	33.95	-43	30,862	-0.14%
2021/06/25	24	32.21	58	32.51	32.00	-34	30,669	-0.11%
2021/06/24	10	31.81	3	31.90	31.95	7	30,690	0.02%
2021/06/23	14	31.76	50	31.84	31.95	-36	30,916	-0.12%
2021/06/22	78	31.23	5	31.14	30.90	73	31,361	0.23%
2021/06/21	35	31.12	10	31.74	31.60	25	32,370	0.08%
2021/06/18	37	32.09	22	32.54	31.85	15	34,039	0.04%
2021/06/17	104	32.14	114	32.18	32.40	-10	34,686	-0.03%	大買/大賣/
2021/06/16	20	31.71	5	31.69	31.35	15	34,671	0.04%
2021/06/15	43	32.53	26	32.48	32.40	17	34,743	0.05%
2021/06/11	23	32.08	26.2	32.27	32.45	-3.2	34,893	-0.01%
2021/06/10	43	31.94	27	32.21	31.70	16	34,575	0.05%
2021/06/09	36	31.55	32	31.81	32.25	4	34,075	0.01%
2021/06/08	15	30.35	85.2	30.86	30.90	-70.2	33,380	-0.21%
2021/06/07	31	30.12	54	30.68	29.90	-23	33,281	-0.07%
2021/06/04	33	30.12	32	30.25	30.45	1	33,080	0.00%
2021/06/03	11	29.99	25	30.13	30.10	-14	32,982	-0.04%
2021/06/02	53	29.61	18	29.61	29.55	35	32,945	0.11%
2021/06/01	32	30.37	17	30.41	30.20	15	32,837	0.05%
2021/05/31	29	29.65	39	29.98	29.85	-10	32,706	-0.03%
2021/05/28	31	29.76	9	29.81	29.50	22	32,637	0.07%
2021/05/27	10	29.10	23	29.24	29.35	-13	32,590	-0.04%
2021/05/26	13	28.64	11	28.86	28.80	2	32,422	0.01%
2021/05/25	50	29.03	92.6	29.25	29.10	-42.6	32,412	-0.13%
2021/05/24	11	26.84	112	27.42	27.90	-101	31,818	-0.32%	大賣/鉅額交易
2021/05/21	7	26.40	30	26.88	26.50	-23	31,924	-0.07%
2021/05/20	9	26.56	5	26.73	25.85	4	32,323	0.01%
2021/05/19	5	26.01	29	26.27	26.30	-24	32,599	-0.07%
2021/05/18	3	25.70	13	25.24	25.70	-10	33,039	-0.03%
2021/05/17	28	23.73	40	23.56	23.40	-12	33,063	-0.04%
2021/05/14	61	26.32	4	26.75	25.95	57	32,994	0.17%
2021/05/13	13	25.87	46	26.19	26.05	-33	32,962	-0.10%
2021/05/12	45	26.24	89	26.33	25.30	-44	32,685	-0.13%
2021/05/11	49	28.99	17	28.75	27.90	32	32,489	0.10%
2021/05/10	34	30.50	3	30.52	30.50	31	33,017	0.09%
2021/05/07	8	30.46	18	30.93	31.20	-10	35,030	-0.03%
2021/05/06	27	29.85	12	30.09	29.55	15	35,368	0.04%
2021/05/05	42	30.69	27	31.02	29.80	15	35,727	0.04%
2021/05/04	68	30.55	36	30.47	30.45	32	35,985	0.09%
2021/05/03	134	33.11	51	33.35	32.20	83	35,869	0.23%	大買/
2021/04/29	36	33.62	199.7	33.97	35.05	-163.7	35,279	-0.46%	大賣/鉅額交易
2021/04/28	8	31.99	12	32.21	31.90	-4	34,789	-0.01%
2021/04/27	34	31.90	9	32.12	31.75	25	36,626	0.07%
2021/04/26	32	32.16	8	32.34	32.15	24	37,864	0.06%
2021/04/23	32.2	31.82	43.8	31.87	32.15	-11.6	38,967	-0.03%
2021/04/22	47	32.03	21	32.33	30.80	26	39,286	0.07%
2021/04/21	32	33.35	12	33.14	33.05	20	39,685	0.05%
2021/04/20	68	33.60	193	33.85	33.75	-125	41,249	-0.30%	大賣/鉅額交易
2021/04/19	33	31.12	76	31.46	32.25	-43	41,999	-0.10%
2021/04/16	44	31.11	21	30.99	30.95	23	42,586	0.05%
2021/04/15	20	30.41	43	30.81	31.30	-23	42,652	-0.05%
2021/04/14	129	30.01	81.6	29.98	30.10	47.4	42,856	0.11%	大買/
2021/04/13	28	31.28	31	31.51	30.90	-3	42,534	-0.01%
2021/04/12	142	31.55	85	31.29	30.95	57	42,290	0.13%	大買/
2021/04/09	59	32.74	47	33.06	32.40	12	41,776	0.03%
2021/04/08	89	33.15	45	33.42	32.85	44	41,548	0.11%
2021/04/07	79	33.71	37	34.09	33.15	42	41,705	0.10%
2021/04/06	47	33.11	135	33.28	34.10	-88	41,049	-0.21%	大賣/
2021/04/01	65	31.06	121	31.13	31.05	-56	40,359	-0.14%	大賣/
2021/03/31	43	30.45	7	30.41	30.00	36	39,621	0.09%
2021/03/30	58	30.47	154	30.50	30.90	-96	39,344	-0.24%	大賣/
2021/03/29	72	29.63	52	29.97	29.55	20	38,674	0.05%
2021/03/26	45	29.50	24	29.54	29.30	21	38,476	0.05%
2021/03/25	118	30.19	19	30.42	29.60	99	38,239	0.26%	大買/
2021/03/24	203	31.17	204.4	31.02	30.50	-1.4	37,772	0.00%	大買/大賣/
2021/03/23	132	30.38	126	30.73	30.90	6	36,947	0.02%	大買/大賣/
2021/03/22	36	27.68	135	27.26	28.80	-99	35,152	-0.28%	大賣/
2021/03/19	53	25.59	17.2	25.75	26.25	35.8	34,362	0.10%
2021/03/18	75	26.20	19	26.51	26.00	56	34,244	0.16%
2021/03/17	46	26.17	90	26.39	26.25	-44	34,074	-0.13%
2021/03/16	5	25.70	19	25.73	25.75	-14	33,715	-0.04%
2021/03/15	44.2	25.71	124	25.78	25.40	-79.8	33,655	-0.24%	大賣/
2021/03/12	25	25.06	6	25.11	24.85	19	33,501	0.06%
2021/03/11	9	24.71	34	24.97	25.40	-25	34,099	-0.07%
2021/03/10	9	24.23	3	24.47	23.95	6	34,468	0.02%
2021/03/09	16	24.11	15	23.86	23.90	1	34,459	0.00%
2021/03/08	23	24.78	19	24.77	24.25	4	34,373	0.01%
2021/03/05	13	24.46	13	24.67	24.75	0	34,369	0.00%
2021/03/04	18	25.11	11	25.00	24.70	7	34,334	0.02%
2021/03/03	19	24.94	16	25.03	25.30	3	34,611	0.01%
2021/03/02	18	26.01	14	25.86	25.55	4	34,445	0.01%
2021/02/26	45	24.90	7	25.31	25.75	38	34,261	0.11%
2021/02/25	32	25.62	8	25.64	25.50	24	34,209	0.07%
2021/02/24	30	25.84	17	25.51	25.45	13	34,275	0.04%
2021/02/23	57	26.12	103	26.41	26.05	-46	34,263	-0.13%	大賣/
2021/02/22	49	26.98	38	27.41	26.80	11	34,238	0.03%
2021/02/19	40	26.36	22	26.55	26.65	18	33,748	0.05%
2021/02/18	28	26.07	32	25.93	26.50	-4	33,377	-0.01%
2021/02/17	20	24.74	34	24.89	24.90	-14	32,857	-0.04%
2021/02/05	9	24.01	0	0.00	23.80	9	32,472	0.03%
2021/02/04	17	24.32	4	24.48	23.90	13	32,275	0.04%
2021/02/03	8	24.11	6	24.23	24.30	2	32,059	0.01%
2021/02/02	79	24.24	78	24.21	24.15	1	31,898	0.00%
2021/02/01	54	24.47	42	24.49	23.80	12	31,660	0.04%
2021/01/29	149	26.32	115	26.95	25.10	34	30,816	0.11%	大買/大賣/
2021/01/28	28	25.69	13	25.87	25.80	15	28,568	0.05%
2021/01/27	6	25.48	46	25.68	25.60	-40	27,891	-0.14%
2021/01/26	21	25.40	31	25.50	25.00	-10	27,254	-0.04%
2021/01/25	72	25.13	72	25.34	25.15	0	26,603	0.00%
2021/01/22	223	24.82	152	25.18	25.25	71	26,066	0.27%	大買/大賣/
2021/01/21	242	26.33	243	25.83	25.10	-1	25,197	0.00%	大買/大賣/
2021/01/20	128	25.77	56	26.05	24.65	72	23,693	0.30%	大買/
2021/01/19	253	26.70	265	26.26	27.20	-12	21,667	-0.06%	大買/大賣/
2021/01/18	11	23.12	100.1	23.71	24.75	-89.1	20,346	-0.44%
2021/01/15	40	22.44	10	22.92	22.50	30	19,028	0.16%
2021/01/14	85	23.17	57	23.22	23.00	28	18,428	0.15%
2021/01/13	144	21.99	151	22.16	23.40	-7	17,516	-0.04%	大買/大賣/
2021/01/12	52	22.05	60.1	22.32	22.45	-8.1	15,549	-0.05%
2021/01/11	36	20.10	80	20.08	20.45	-44	13,671	-0.32%
2021/01/08	9	18.53	27	18.80	18.60	-18	12,564	-0.14%
2021/01/07	22	18.74	30.3	18.69	18.45	-8.3	12,293	-0.07%
2021/01/06	6	17.49	7	17.69	17.75	-1	11,846	-0.01%
2021/01/05	42	18.05	10	18.29	18.05	32	11,715	0.27%
2021/01/04	15	18.47	9	18.67	18.50	6	11,613	0.05%
2020/12/31	9	18.38	1.6	18.58	18.30	7.4	11,740	0.06%
2020/12/30	14	18.72	17	18.66	18.60	-3	11,563	-0.03%
2020/12/29	3	18.43	22	18.22	18.10	-19	10,972	-0.17%
2020/12/28	21	18.16	16.1	18.02	18.30	5	10,507	0.05%
2020/12/24	0	0.00	2	17.15	17.45	-2	9,851	-0.02%
2020/12/23	1	16.85	10	16.91	16.80	-9	9,704	-0.09%
2020/12/22	14	16.71	5	16.50	16.45	9	9,834	0.09%
2020/12/21	14	16.71	2	17.00	16.95	12	9,927	0.12%
2020/12/18	70	17.16	10	17.10	17.10	60	10,233	0.59%
2020/12/17	38	17.28	11	17.38	17.65	27	10,274	0.26%
2020/12/16	0	0.00	24	17.09	16.95	-24	10,266	-0.23%
2020/12/15	7	16.78	0	0.00	16.65	7	10,405	0.07%
2020/12/14	2	17.20	3	17.25	17.15	-1	10,400	-0.01%
2020/12/11	8	17.24	37	16.85	17.20	-29	10,518	-0.28%
2020/12/10	23	17.00	0	0.00	16.75	23	10,700	0.21%
2020/12/09	31	17.38	28	17.40	17.45	3	10,629	0.03%
2020/12/08	16	17.08	10.2	17.05	17.05	5.8	10,524	0.06%
2020/12/07	56	17.67	11	18.28	17.65	45	10,374	0.43%
2020/12/04	12	16.68	42	17.18	17.35	-30	9,681	-0.31%
2020/12/03	20	15.97	2	15.88	15.85	18	9,117	0.20%
2020/12/02	1	16.00	0	0.00	16.05	1	9,171	0.01%
2020/12/01	4	15.93	10	15.70	15.95	-6	9,151	-0.07%
2020/11/30	15	15.60	3	15.55	15.60	12	9,051	0.13%
2020/11/27	20	15.81	2	15.85	15.75	18	9,069	0.20%
2020/11/25	8	15.33	0	0.00	15.30	8	8,760	0.09%
2020/11/24	23	15.17	1	15.35	15.05	22	8,651	0.25%
2020/11/23	48	15.54	2	15.60	15.50	46	8,496	0.54%
2020/11/20	5	15.60	6	15.44	15.75	-1	8,207	-0.01%
2020/11/19	3	15.30	10	15.37	15.55	-7	7,947	-0.09%
2020/11/18	0	0.00	2	14.90	14.85	-2	7,645	-0.03%
2020/11/17	5	14.94	2	14.80	14.85	3	7,635	0.04%
2020/11/16	2	14.55	22	14.92	14.95	-20	7,625	-0.26%
2020/11/13	0	0.00	20	14.35	14.30	-20	7,527	-0.27%
2020/11/11	3	14.45	3	14.65	14.45	0	7,824	0.00%
2020/11/10	3	14.70	0	0.00	14.65	3	7,850	0.04%
2020/11/09	20	15.05	3	14.93	15.10	17	7,770	0.22%
2020/11/05	10	14.45	0	0.00	14.25	10	7,691	0.13%
2020/11/04	6	14.38	6	14.30	14.35	0	7,775	0.00%
2020/11/02	3	13.95	0	0.00	13.95	3	7,761	0.04%
2020/10/30	0	0.00	4	14.10	14.10	-4	7,799	-0.05%
2020/10/29	2	14.00	0	0.00	14.35	2	7,783	0.03%
2020/10/28	2	14.58	20	14.46	14.35	-18	7,770	-0.23%
2020/10/26	18	14.99	1.2	15.00	15.00	16.8	7,745	0.22%
2020/10/23	4	14.70	3	14.82	14.80	1	7,649	0.01%
2020/10/22	2	14.78	8	14.77	14.75	-6	7,754	-0.08%
2020/10/21	0	0.00	13	14.80	14.85	-13	7,710	-0.17%
2020/10/20	4	14.93	0	0.00	14.90	4	7,685	0.05%
2020/10/19	0	0.00	6	14.98	14.85	-6	7,633	-0.08%
2020/10/15	0	0.00	80	14.59	14.65	-80	7,670	-1.04%
2020/10/14	0	0.00	7	14.63	14.55	-7	7,604	-0.09%
2020/10/13	3	14.32	0	0.00	14.40	3	7,542	0.04%
2020/10/12	10	14.50	1	14.30	14.30	9	7,481	0.12%
2020/10/08	7	14.47	5	14.57	14.50	2	7,420	0.03%
2020/10/06	1	13.80	2	13.80	13.80	-1	7,165	-0.01%
2020/10/05	0	0.00	5	13.45	13.45	-5	7,184	-0.07%
2020/09/29	0	0.00	1	13.60	13.40	-1	7,339	-0.01%
2020/09/28	0	0.00	5	13.56	13.55	-5	7,387	-0.07%
2020/09/25	5	13.50	6	13.49	13.45	-1	7,431	-0.01%
2020/09/24	72	14.17	62	14.45	13.85	10	7,279	0.14%
2020/09/23	63	15.13	74	14.78	14.45	-11	7,098	-0.15%
2020/09/22	0	0.00	18	14.38	14.85	-18	6,737	-0.27%
2020/09/21	41	14.88	7	14.72	14.50	34	6,512	0.52%
2020/09/18	4	14.60	0	0.00	14.80	4	6,267	0.06%
2020/09/16	79	14.22	7	14.26	14.10	72	6,800	1.06%
2020/09/15	12	14.20	125	14.03	14.30	-113	6,620	-1.71%	大賣/鉅額交易
2020/09/14	66	13.52	0	0.00	13.75	66	6,339	1.04%
2020/09/11	0	0.00	10	13.48	13.35	-10	6,260	-0.16%
2020/09/10	4	13.65	7	13.55	13.55	-3	6,194	-0.05%
2020/09/09	0	0.00	3	13.67	13.80	-3	6,106	-0.05%
2020/09/08	12	13.23	4	13.43	13.25	8	5,988	0.13%
2020/09/07	6	13.53	154	13.50	13.40	-148	5,936	-2.49%	大賣/鉅額交易
2020/09/04	0	0.00	5	12.95	13.25	-5	5,770	-0.09%
2020/09/03	3	13.05	0	0.00	13.05	3	5,723	0.05%
2020/09/02	63	12.86	1	12.85	12.85	62	5,662	1.09%
2020/09/01	3	13.10	102	13.10	13.15	-99	5,580	-1.77%	大賣/
2020/08/28	0	0.00	5	12.35	12.35	-5	5,451	-0.09%
2020/08/27	0	0.00	3	12.50	12.40	-3	5,582	-0.05%
2020/08/20	118	11.81	0	0.00	11.90	118	6,181	1.91%	大買/鉅額交易
2020/08/19	2	13.20	4	13.13	12.80	-2	6,033	-0.03%
2020/08/18	0	0.00	1	13.30	13.30	-1	5,918	-0.02%
2020/08/17	11	13.09	3	13.35	13.30	8	5,829	0.14%
2020/08/14	0.4	12.85	15	12.60	12.85	-14.6	5,617	-0.26%
2020/08/13	0	0.00	1	12.60	12.60	-1	5,681	-0.02%
2020/08/12	2	12.30	2	12.50	12.55	0	5,981	0.00%
2020/08/11	82	12.68	5	12.80	12.50	77	5,960	1.29%
2020/08/10	9	12.52	3	12.55	12.80	6	5,888	0.10%
2020/08/07	0.3	12.30	1	12.30	12.30	-0.7	5,860	-0.01%
2020/08/06	50	12.50	3	12.37	12.40	47	5,846	0.80%
2020/08/05	71	12.63	60	12.67	12.50	11	5,828	0.19%
2020/08/04	0	0.00	0.5	12.30	12.40	-0.5	5,783	-0.01%
2020/08/03	0	0.00	2	12.25	12.25	-2	5,776	-0.03%
2020/07/31	3	12.38	0	0.00	12.30	3	5,777	0.05%
2020/07/30	0.3	12.40	73	12.35	12.50	-72.7	5,750	-1.26%
2020/07/29	1	12.05	2.1	12.34	12.20	-1.1	5,704	-0.02%
2020/07/28	25	12.78	21	12.26	12.00	4	5,652	0.07%
2020/07/27	0	0.00	100	12.15	12.10	-100	5,499	-1.82%
2020/07/24	0	0.00	3	12.30	12.30	-3	5,494	-0.05%
2020/07/22	5	12.65	65	12.75	12.70	-60	5,481	-1.09%
2020/07/21	50	12.24	170	12.24	12.35	-120	5,320	-2.26%	大賣/鉅額交易
2020/07/20	0	0.00	3	11.50	11.75	-3	5,205	-0.06%
2020/07/17	5	11.73	0	0.00	11.65	5	5,190	0.10%
2020/07/15	0	0.00	10	11.98	11.95	-10	5,155	-0.19%
2020/07/14	20	12.10	0	0.00	12.10	20	5,146	0.39%
2020/07/13	10	12.15	0	0.00	12.25	10	5,143	0.19%
2020/07/09	0	0.00	12	12.88	12.80	-12	5,143	-0.23%
2020/07/08	19	12.80	3	12.70	12.75	16	5,060	0.32%
2020/07/06	0	0.00	4	12.65	12.75	-4	4,853	-0.08%
2020/07/03	8	12.45	0	0.00	12.45	8	4,761	0.17%
2020/06/24	17	12.62	0	0.00	12.45	17	4,384	0.39%
2020/06/23	7	12.64	16	12.83	12.85	-9	4,210	-0.21%
2020/06/17	55	11.35	0	0.00	11.30	55	3,399	1.62%
2020/06/12	53	11.30	0	0.00	11.25	53	3,427	1.55%
2020/06/11	5	11.70	8	11.63	11.50	-3	3,424	-0.09%
2020/06/10	3	11.93	8	12.00	11.95	-5	3,385	-0.15%
2020/06/09	2	11.85	0	0.00	11.80	2	3,404	0.06%
2020/06/08	3	11.70	1	11.80	11.75	2	3,432	0.06%
2020/06/05	7	11.89	0	0.00	11.90	7	3,389	0.21%
2020/06/04	0	0.00	10	11.90	11.85	-10	3,366	-0.30%
2020/06/03	39	12.04	17	11.89	12.20	22	3,330	0.66%
2020/06/02	3	11.85	2	11.70	11.70	1	3,192	0.03%
2020/06/01	22	12.10	7	11.82	12.05	15	3,124	0.48%
2020/05/29	4	11.18	14	11.18	11.15	-10	2,810	-0.36%
2020/05/28	2	11.45	0	0.00	11.25	2	2,799	0.07%
2020/05/27	13	11.23	4	11.25	11.45	9	2,624	0.34%
2020/05/26	5	10.80	4	10.81	10.75	1	2,462	0.04%
2020/05/25	1	10.55	0	0.00	10.55	1	2,457	0.04%
2020/05/21	7	10.85	0	0.00	10.80	7	2,429	0.29%
2020/05/20	11	11.12	0	0.00	10.95	11	2,382	0.46%
2020/05/19	8	10.98	7	10.73	11.15	1	2,225	0.04%
2020/05/15	10	10.45	0	0.00	10.15	10	1,892	0.53%
2020/05/14	10	10.55	0	0.00	10.50	10	1,853	0.54%
2020/05/13	0	0.00	0.3	10.40	10.40	-0.3	1,776	-0.02%
2020/05/06	0	0.00	15	10.63	10.40	-15	1,750	-0.86%
2020/04/30	0.3	10.60	0	0.00	10.60	0.3	1,724	0.02%
2020/04/27	0	0.00	1	10.25	10.25	-1	1,800	-0.06%
2020/04/24	1	10.40	18	10.29	10.10	-17	1,821	-0.93%
2020/04/23	0	0.00	1	10.20	10.20	-1	1,793	-0.06%
2020/04/22	6	9.87	0	0.00	9.95	6	1,773	0.34%
2020/04/21	1	9.87	0	0.00	9.65	1	1,779	0.06%
2020/04/17	0	0.00	12	10.24	10.05	-12	1,861	-0.64%
2020/04/15	0	0.00	1	10.05	10.15	-1	1,828	-0.05%
2020/04/14	4	10.11	2	10.25	10.15	2	1,821	0.11%
2020/04/08	0	0.00	10	9.35	9.60	-10	2,003	-0.50%
2020/03/26	10	8.53	0	0.00	8.53	10	2,233	0.45%
2020/03/25	2	8.45	3	8.56	8.53	-1	2,226	-0.04%
2020/03/20	2	8.00	0	0.00	7.99	2	2,222	0.09%
2020/03/19	10	7.65	0	0.00	7.42	10	2,206	0.45%
2020/03/18	5	8.18	0	0.00	8.24	5	2,157	0.23%
2020/03/17	0	0.00	5	8.08	8.36	-5	2,157	-0.23%
2020/03/16	7	8.90	0	0.00	8.81	7	2,147	0.33%
2020/03/13	1	8.94	8	8.88	9.10	-7	2,130	-0.33%
2020/03/12	18	9.97	0	0.00	9.83	18	2,122	0.85%
2020/03/02	0	0.00	10	10.95	10.95	-10	2,032	-0.49%
2020/02/27	7	11.19	0	0.00	11.00	7	2,024	0.35%
2020/02/25	1	11.45	0	0.00	11.45	1	1,983	0.05%
2020/02/13	0	0.00	2	12.05	11.90	-2	2,001	-0.10%
2020/02/12	10	12.00	0	0.00	12.00	10	2,014	0.50%
2020/02/04	0	0.00	5	12.25	12.20	-5	2,090	-0.24%
2020/02/03	1	12.20	0	0.00	12.25	1	2,085	0.05%
2020/01/14	0	0.00	0.6	13.25	13.35	-0.6	2,190	-0.03%
2020/01/09	3	13.00	0	0.00	12.95	3	2,270	0.13%
2020/01/03	2	13.35	0	0.00	13.35	2	2,260	0.09%
2020/01/02	0	0.00	2	13.75	13.75	-2	2,229	-0.09%
2019/12/31	2	13.60	0	0.00	13.55	2	2,179	0.09%
2019/12/30	5	13.80	0	0.00	13.85	5	2,216	0.23%
2019/12/27	1	13.70	1	13.65	13.70	0	2,159	0.00%
2019/12/23	0	0.00	1	13.30	13.20	-1	2,286	-0.04%
2019/12/18	0	0.00	0.3	13.20	13.20	-0.3	2,649	-0.01%
2019/12/17	0	0.00	2	13.20	13.20	-2	2,672	-0.07%
2019/12/11	2	13.15	0	0.00	13.15	2	2,781	0.07%
2019/12/09	2	13.45	2	13.40	13.40	0	2,854	0.00%
2019/12/02	0	0.00	2	12.85	12.75	-2	3,041	-0.07%
2019/11/28	2	13.05	0	0.00	13.00	2	3,083	0.06%
2019/11/25	0	0.00	1	13.00	13.00	-1	3,375	-0.03%
2019/11/18	0	0.00	2	13.00	13.05	-2	3,495	-0.06%
2019/11/14	0	0.00	1	12.85	12.80	-1	3,585	-0.03%
2019/11/08	0	0.00	1	13.45	13.40	-1	3,687	-0.03%
2019/10/24	2	14.48	1	14.40	14.40	1	3,826	0.03%
2019/10/23	5	14.35	0	0.00	14.35	5	3,962	0.13%
2019/10/22	2	14.30	0	0.00	14.20	2	3,960	0.05%
2019/10/18	2	14.03	2	13.90	13.90	0	3,686	0.00%
2019/10/17	6	13.90	3	13.95	13.95	3	3,712	0.08%
2019/10/14	3	13.87	3	13.75	13.75	0	3,580	0.00%
2019/10/04	0	0.00	6	14.13	14.20	-6	3,637	-0.16%
2019/10/01	3	14.08	0	0.00	13.95	3	3,562	0.08%
2019/09/27	0	0.00	3	13.95	14.15	-3	3,532	-0.08%
2019/09/24	3	14.15	2	14.00	13.90	1	3,314	0.03%
2019/09/23	8	13.79	10	13.93	14.25	-2	3,124	-0.06%
2019/09/20	1	13.30	1	13.50	13.50	0	2,984	0.00%
2019/09/19	2	13.25	10	13.30	13.25	-8	2,952	-0.27%
2019/09/17	16	13.55	0	0.00	13.45	16	2,919	0.55%
2019/09/12	2	13.35	0	0.00	13.35	2	2,793	0.07%
2019/09/06	2	14.00	0	0.00	14.00	2	2,722	0.07%
2019/08/30	6	14.14	1	14.85	13.70	5	2,424	0.21%
2019/08/27	3	13.87	0	0.00	13.85	3	2,120	0.14%
2019/08/26	1	13.95	2	13.80	13.85	-1	2,119	-0.05%
2019/08/22	2	14.00	0	0.00	13.80	2	2,043	0.10%
2019/08/21	0	0.00	1	14.00	14.00	-1	2,022	-0.05%
2019/08/20	0	0.00	1	14.00	13.85	-1	1,998	-0.05%
2019/08/16	0	0.00	1	13.45	13.50	-1	1,979	-0.05%
2019/08/14	3	13.28	0	0.00	13.20	3	1,928	0.16%
2019/08/13	0	0.00	1	12.85	12.80	-1	1,841	-0.05%
2019/08/08	0	0.00	1	13.10	13.05	-1	1,833	-0.05%
2019/07/31	1	13.70	0	0.00	13.90	1	1,667	0.06%
2019/07/30	1	13.95	7	13.74	14.00	-6	1,604	-0.37%
2019/07/29	0	0.00	4	13.94	13.85	-4	1,560	-0.26%
2019/07/25	1	13.85	5	13.81	13.80	-4	1,493	-0.27%
2019/07/24	3	13.20	3	13.30	13.40	0	1,320	0.00%
2019/07/23	12	13.09	7	12.93	13.10	5	1,265	0.40%
2019/07/22	0	0.00	5	12.90	12.90	-5	1,255	-0.40%
2019/07/19	2	12.85	0	0.00	12.95	2	1,276	0.16%
2019/07/18	0	0.00	18	12.70	12.70	-18	1,228	-1.46%
2019/07/17	3	12.73	0	0.00	12.75	3	1,234	0.24%
2019/07/16	0	0.00	7	12.80	12.75	-7	1,232	-0.57%
2019/07/15	1	12.85	0	0.00	12.85	1	1,227	0.08%
2019/07/12	28	13.10	3	13.10	13.10	25	1,196	2.09%
2019/07/09	10	12.85	0	0.00	12.90	10	1,259	0.79%
2019/07/08	0	0.00	10	12.85	12.85	-10	1,294	-0.77%
2019/06/13	0	0.00	0.6	12.15	12.20	-0.6	1,931	-0.03%
2019/05/28	0	0.00	0	11.90	11.90	0	2,264	0.00%
2019/05/10	0	0.00	1	11.85	11.60	-1	2,917	-0.03%
2019/05/06	1	12.30	0	0.00	12.25	1	2,889	0.03%
2019/04/25	3	13.30	4	13.35	13.35	-1	3,012	-0.03%
2019/04/23	0	0.00	0.1	13.05	13.10	-0.1	3,031	0.00%
2019/04/19	0	0.00	1	13.20	13.20	-1	3,036	-0.03%
2019/04/16	1	13.75	1	13.60	13.55	0	3,006	0.00%
2019/04/15	5	13.70	0	0.00	13.65	5	2,985	0.17%
2019/04/12	7	13.60	2	13.60	13.45	5	2,889	0.17%
2019/04/10	0	0.00	1	13.50	13.50	-1	2,800	-0.04%
2019/04/08	0	0.00	10	13.65	13.60	-10	2,758	-0.36%
2019/04/02	0	0.00	2	13.65	13.70	-2	2,690	-0.07%
2019/03/20	0	0.00	4	13.90	14.00	-4	2,476	-0.16%
2019/03/19	2	13.55	1	13.75	13.70	1	2,393	0.04%
2019/03/18	3	13.70	5	13.69	13.90	-2	2,332	-0.09%
2019/03/15	0	0.00	5	13.15	13.40	-5	2,043	-0.24%
2019/03/14	10	13.20	3	13.05	13.00	7	1,940	0.36%
2019/03/13	2	12.58	3	13.22	13.25	-1	1,902	-0.05%
2019/03/08	0	0.00	1	12.35	12.40	-1	1,905	-0.05%
2019/03/05	0	0.00	2	12.75	12.75	-2	1,936	-0.11%
2019/03/04	2	12.65	0	0.00	12.70	2	1,985	0.10%
2019/02/27	0	0.00	10	12.60	12.60	-10	1,984	-0.50%
2019/02/26	2	13.00	0	0.00	12.75	2	1,972	0.10%
2019/02/20	21	13.25	5	13.10	13.30	16	1,952	0.82%
2019/02/18	5	12.95	3	12.67	12.95	2	1,770	0.11%
2019/02/15	2	12.98	4	12.85	12.70	-2	1,686	-0.12%
2019/02/13	5	12.20	0	0.00	12.10	5	1,419	0.35%
2019/01/25	0	0.00	2.3	11.65	11.70	-2.3	1,332	-0.17%
2019/01/24	0	0.00	1	11.75	11.65	-1	1,335	-0.07%
2019/01/23	1	11.95	1	11.80	11.70	0	1,342	0.00%
2019/01/22	1	11.80	0	0.00	11.80	1	1,356	0.07%
2019/01/21	1	11.85	1	11.75	11.75	0	1,362	0.00%
2019/01/18	5	11.78	2	11.80	11.75	3	1,382	0.22%
2019/01/17	1	11.45	1	11.55	11.60	0	1,314	0.00%
2019/01/15	0	0.00	9	11.60	11.40	-9	1,380	-0.65%
2019/01/14	9	11.60	0	0.00	11.60	9	1,331	0.68%
2019/01/10	0	0.00	1	11.25	11.20	-1	1,315	-0.08%
2018/12/17	2	11.85	2	11.80	11.75	0	1,463	0.00%
2018/12/13	0	0.00	3	11.95	11.90	-3	1,475	-0.20%
2018/12/12	1	11.95	0.2	11.90	11.95	0.8	1,479	0.06%
2018/12/11	2	11.80	6	11.80	11.80	-4	1,473	-0.27%
2018/12/05	1	12.00	0	0.00	12.65	1	1,409	0.07%
2018/11/30	1	11.95	0	0.00	11.90	1	1,408	0.07%
2018/11/27	0	0.00	1	11.80	11.75	-1	1,367	-0.07%
2018/11/16	2	10.90	0	0.00	10.95	2	1,208	0.17%
2018/11/15	2	10.50	0	0.00	10.70	2	1,184	0.17%
2018/11/08	2	10.80	2	10.73	10.65	0	1,290	0.00%
2018/10/29	4	9.87	0	0.00	10.10	4	1,670	0.24%
2018/10/23	2.5	11.23	2	10.93	11.00	0.5	1,611	0.03%
2018/10/19	0.5	11.00	20	10.50	10.60	-19.5	1,542	-1.26%
2018/10/15	5	10.70	0	0.00	10.65	5	1,545	0.32%
2018/10/12	0	0.00	6	10.49	10.75	-6	1,567	-0.38%
2018/10/11	1	11.05	0	0.00	11.05	1	1,569	0.06%
2018/10/02	0	0.00	0.4	13.15	13.20	-0.4	1,719	-0.02%
2018/09/25	0	0.00	0	13.20	13.15	0	1,848	0.00%
2018/09/21	0	0.00	2	13.05	13.20	-2	1,863	-0.11%
2018/09/19	0	0.00	3	13.00	13.05	-3	1,929	-0.16%
2018/09/18	0.4	12.70	0	0.00	12.65	0.4	2,112	0.02%
2018/09/14	0.1	12.70	1	12.70	12.70	-0.9	2,202	-0.04%
2018/09/12	1	12.15	0	0.00	12.30	1	2,569	0.04%
2018/09/11	0.2	12.45	0	0.00	12.45	0.2	2,653	0.01%
2018/09/10	1	12.00	0	0.00	12.00	1	2,869	0.03%
2018/09/07	1	12.90	0	0.00	12.85	1	2,941	0.03%
2018/08/29	0	0.00	2	13.80	13.80	-2	3,510	-0.06%
2018/08/28	0	0.00	0.4	13.70	13.75	-0.4	3,540	-0.01%
2018/08/27	2	13.60	0	0.00	13.70	2	3,553	0.06%
2018/08/16	2	13.70	0	0.00	13.65	2	4,054	0.05%
2018/08/14	0	0.00	1	14.35	14.30	-1	4,042	-0.02%
2018/08/13	2	14.73	0	0.00	14.70	2	4,017	0.05%
2018/08/09	1	15.90	21	15.80	15.75	-20	3,956	-0.51%
2018/08/08	1	15.50	1	15.65	15.70	0	3,824	0.00%
2018/08/07	4	15.26	4	15.23	15.30	0	3,776	0.00%
2018/08/03	21	14.95	2	15.00	15.00	19	3,726	0.51%
2018/08/02	6	15.08	3	14.90	14.90	3	3,769	0.08%
2018/08/01	3	14.95	2	15.00	15.00	1	3,772	0.03%
2018/07/30	2	15.05	2	14.95	14.85	0	3,839	0.00%
2018/07/26	0	0.00	1	14.85	14.80	-1	3,842	-0.03%
2018/07/24	1	14.90	0	0.00	14.90	1	3,851	0.03%
2018/07/23	1	14.95	0	0.00	14.70	1	3,865	0.03%
2018/07/19	3	15.12	0	0.00	14.95	3	3,880	0.08%
2018/07/17	2	15.20	1	15.10	15.20	1	3,862	0.03%
2018/07/06	0	0.00	5	14.89	15.10	-5	3,775	-0.13%
2018/07/05	2	15.50	0.4	15.10	15.10	1.6	3,732	0.04%
2018/07/04	6	15.46	3	15.47	15.45	3	3,736	0.08%
2018/07/03	6	15.73	6	15.59	15.35	0	3,736	0.00%
2018/07/02	0	0.00	4	15.85	15.60	-4	3,735	-0.11%
2018/06/29	11	15.87	6	15.82	15.85	5	3,739	0.13%
2018/06/28	2	15.75	3	16.05	15.75	-1	3,750	-0.03%
2018/06/27	4	16.44	5	16.26	16.20	-1	3,731	-0.03%
2018/06/26	3	16.10	2	16.18	16.35	1	3,543	0.03%
2018/06/22	13	16.85	26	16.70	16.50	-13	3,494	-0.37%
2018/06/21	6	16.73	4	16.71	16.70	2	3,302	0.06%
2018/06/08	0	0.00	4	16.20	16.10	-4	3,167	-0.13%
2018/06/07	8	16.46	7	16.49	16.40	1	3,226	0.03%
2018/06/06	0	0.00	7	16.28	16.35	-7	2,979	-0.23%
2018/06/01	0	0.00	2	15.65	15.45	-2	3,066	-0.07%
2018/05/31	0	0.00	1	15.65	15.50	-1	3,048	-0.03%
2018/05/30	3	15.57	3	15.30	15.65	0	3,123	0.00%
2018/05/28	3	15.65	0	0.00	15.50	3	2,909	0.10%
2018/05/25	1	15.25	0	0.00	15.20	1	2,832	0.04%
2018/05/22	3	14.58	0	0.00	14.55	3	2,886	0.10%
2018/05/11	0	0.00	2	14.45	14.45	-2	3,386	-0.06%
2018/05/10	3	14.70	0	0.00	14.65	3	3,504	0.09%
2018/05/04	0	0.00	2	14.15	14.15	-2	4,296	-0.05%
2018/05/03	0	0.00	1	14.15	14.15	-1	4,969	-0.02%
2018/04/30	1	14.45	1	14.50	14.50	0	5,666	0.00%
2018/04/26	0	0.00	2	14.55	14.05	-2	5,839	-0.03%
2018/04/19	0	0.00	6	15.65	15.60	-6	6,070	-0.10%
2018/04/18	0	0.00	5	15.10	15.10	-5	6,012	-0.08%
2018/04/13	0	0.00	1	15.65	15.55	-1	6,067	-0.02%
2018/04/02	5	16.02	0	0.00	15.95	5	6,350	0.08%
2018/03/31	0	0.00	5	16.10	16.15	-5	6,361	-0.08%
2018/03/28	1	15.90	0	0.00	15.85	1	6,373	0.02%
2018/03/27	2	16.05	0	0.00	16.05	2	6,474	0.03%
2018/03/26	0	0.00	1	15.70	15.90	-1	6,509	-0.02%
2018/03/23	7	15.64	0	0.00	15.65	7	6,531	0.11%
2018/03/22	3	16.15	2	16.65	16.05	1	6,553	0.02%
2018/03/20	1	16.30	2	16.25	16.25	-1	6,466	-0.02%
2018/03/19	6	16.43	3	16.63	16.45	3	6,457	0.05%
2018/03/16	0	0.00	10	16.60	16.70	-10	6,358	-0.16%
2018/03/15	10	16.60	1	16.45	16.45	9	6,261	0.14%
2018/03/13	1	16.25	1	16.35	16.30	0	6,256	0.00%
2018/03/12	0	0.00	3	16.30	16.30	-3	6,197	-0.05%
2018/03/09	0	0.00	1	16.40	16.30	-1	6,248	-0.02%
2018/03/08	0	0.00	10	16.75	16.55	-10	6,314	-0.16%
2018/03/07	1	16.20	0	0.00	16.30	1	6,219	0.02%
2018/03/06	0	0.00	4	15.95	15.90	-4	6,232	-0.06%
2018/03/05	0	0.00	1	16.15	15.90	-1	6,277	-0.02%
2018/03/02	2	15.90	0	0.00	16.05	2	6,227	0.03%
2018/03/01	0	0.00	0.1	15.90	15.90	-0.1	6,258	0.00%
2018/02/27	1	16.05	0	0.00	16.05	1	6,356	0.02%
2018/02/26	1	16.35	0	0.00	16.10	1	6,485	0.02%
2018/02/23	4	16.60	0	0.00	16.40	4	6,473	0.06%
2018/02/21	2	15.75	0	0.00	15.75	2	6,423	0.03%
2018/02/12	1	15.30	0	0.00	15.20	1	6,439	0.02%
2018/02/09	20	14.95	1	14.75	15.20	19	6,477	0.29%
2018/02/08	0	0.00	60	15.78	15.75	-60	6,456	-0.93%
2018/02/07	1	16.25	0	16.05	16.05	1	6,435	0.02%
2018/02/06	5	16.23	31	16.74	15.70	-26	6,511	-0.40%
2018/02/05	31	17.25	1	17.20	17.30	30	6,477	0.46%
2018/02/02	62	18.42	0	0.00	18.00	62	6,492	0.95%
2018/02/01	2	18.00	3	18.00	17.85	-1	7,139	-0.01%
2018/01/31	0	0.00	2	18.30	18.25	-2	7,161	-0.03%
2018/01/30	11	18.85	26	18.63	18.45	-15	7,301	-0.21%
2018/01/29	0	0.00	104	18.28	18.10	-104	6,903	-1.51%	大賣/鉅額交易
2018/01/26	139	18.41	30	18.51	18.40	109	6,818	1.60%	大買/鉅額交易
2018/01/25	24	17.88	10.1	17.87	18.00	13.9	6,221	0.22%
2018/01/24	0	0.00	5	16.70	17.30	-5	5,782	-0.09%
2018/01/22	5	17.05	0	0.00	16.90	5	5,859	0.09%
2018/01/19	0	0.00	18	16.85	16.95	-18	6,149	-0.29%
2018/01/18	1	16.60	1	16.60	16.60	0	6,113	0.00%
2018/01/17	0	0.00	30	16.80	16.60	-30	6,330	-0.47%
2018/01/10	2	16.55	11	16.37	16.30	-9	7,688	-0.12%
2018/01/08	3	16.63	0	0.00	16.60	3	8,199	0.04%
2018/01/04	1	16.85	1	17.00	17.10	0	8,434	0.00%
2018/01/03	10	17.20	0	0.00	16.85	10	8,432	0.12%
2018/01/02	2	16.95	0	0.00	17.00	2	8,363	0.02%