凌陽 (2401)-兆豐-新營券商分點個股進出

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
27.95
漲跌
▲0.95
漲幅
+3.52%
成交量
1,470張
產業
上市半導體類股
997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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/17	1	27.40	0.4	27.70	27.95	0.6	2,334	0.03%
2024/12/16	0.4	27.15	0	0.00	27.00	0.4	2,334	0.02%
2024/12/13	0.4	27.90	0	0.00	27.70	0.4	2,316	0.02%
2024/12/12	2.4	28.93	0	0.00	28.50	2.4	2,294	0.10%
2024/12/11	3.4	29.55	0	0.00	28.85	3.4	2,293	0.15%
2024/12/10	0	0.00	2.4	30.04	30.05	-2.4	2,166	-0.11%
2024/12/04	0	0.00	0.5	28.80	29.20	-0.5	2,106	-0.02%
2024/12/03	0	0.00	0	28.55	28.45	0	2,141	0.00%
2024/12/02	0	0.00	1	28.20	27.90	-1	2,153	-0.05%
2024/11/28	1.5	27.93	0	0.00	28.00	1.5	2,187	0.07%
2024/11/27	0	0.00	7	28.35	28.25	-7	2,187	-0.32%
2024/11/26	1	28.70	0	0.00	28.60	1	2,203	0.05%
2024/11/25	0	0.00	1	29.10	29.00	-1	2,201	-0.05%
2024/11/22	8	29.10	9.3	29.17	28.70	-1.3	2,216	-0.06%
2024/11/21	1	28.35	0	0.00	28.45	1	2,229	0.04%
2024/11/20	7	28.45	0	0.00	28.20	7	2,279	0.31%
2024/11/19	10	27.90	0	0.00	28.20	10	2,337	0.43%
2024/11/18	1	28.05	0	0.00	27.95	1	2,555	0.04%
2024/11/14	6.4	27.87	0	0.00	27.85	6.4	2,641	0.24%
2024/11/12	23.5	28.63	0	0.00	28.60	23.5	2,871	0.82%
2024/11/11	0	0.00	1	29.70	29.70	-1	2,846	-0.04%
2024/11/08	2.3	30.19	0	0.00	30.10	2.3	2,860	0.08%
2024/11/07	3	30.75	0.3	30.70	30.80	2.7	2,959	0.09%
2024/11/06	2	30.05	0	0.00	30.00	2	2,954	0.07%
2024/10/29	0.5	29.80	0	0.00	29.75	0.5	3,202	0.02%
2024/10/28	0.3	30.60	0	0.00	30.65	0.3	3,213	0.01%
2024/10/24	0	30.85	0	0.00	30.85	0	3,256	0.00%
2024/10/23	1	30.95	0	0.00	30.95	1	3,277	0.03%
2024/10/22	1	31.15	0	0.00	31.20	1	3,302	0.03%
2024/10/21	0	0.00	0.3	31.40	31.50	-0.3	3,400	-0.01%
2024/10/18	1.3	30.43	0	0.00	30.00	1.3	3,463	0.04%
2024/10/15	0	0.00	0.2	30.75	30.35	-0.2	3,847	-0.01%
2024/10/09	1.3	30.31	0	0.00	30.20	1.3	4,545	0.03%
2024/10/08	0	0.00	2	30.68	30.85	-2	4,619	-0.04%
2024/09/30	1	31.70	0	0.00	31.65	1	5,783	0.02%
2024/09/27	2	32.15	6	31.88	31.90	-4	5,894	-0.07%
2024/09/26	9.3	31.99	10.7	32.15	31.75	-1.4	5,901	-0.02%
2024/09/25	20.5	31.37	20.5	31.06	31.00	0	5,830	0.00%
2024/09/24	2	29.60	2.3	30.22	30.65	-0.3	5,819	0.00%
2024/09/23	0	0.00	2.1	30.00	29.80	-2.1	5,889	-0.04%
2024/09/20	2	29.50	0	0.00	29.45	2	6,133	0.03%
2024/09/19	0	0.00	0.9	29.55	29.65	-0.9	6,451	-0.01%
2024/09/13	2.1	29.05	0	0.00	29.20	2.1	7,144	0.03%
2024/09/12	0	0.00	1.3	29.02	29.20	-1.3	7,209	-0.02%
2024/09/10	21	28.10	1	29.00	28.20	20	7,377	0.27%
2024/09/09	1	28.60	1	28.80	28.95	0	7,422	0.00%
2024/09/06	6	28.90	1	29.25	28.90	5	7,561	0.07%
2024/09/05	5	29.25	0.3	29.71	28.95	4.7	7,730	0.06%
2024/09/04	17	28.84	4	28.56	28.60	13	7,779	0.17%
2024/08/30	0.4	31.45	0	0.00	31.40	0.4	8,090	0.00%
2024/08/29	1.1	31.32	0.5	31.45	31.45	0.6	8,263	0.01%
2024/08/28	0	0.00	1	31.60	31.55	-1	8,593	-0.01%
2024/08/26	1	32.25	0	0.00	32.00	1	9,347	0.01%
2024/08/22	1	32.80	5	32.88	32.60	-4	12,205	-0.03%
2024/08/21	3	32.50	0	0.00	32.45	3	12,669	0.02%
2024/08/20	41	32.75	22.3	32.96	32.90	18.7	12,661	0.15%
2024/08/19	0	0.00	0	31.00	31.40	0	12,585	0.00%
2024/08/16	2	31.05	1	31.20	30.75	1	12,596	0.01%
2024/08/15	0	30.15	11.3	30.36	31.05	-11.3	12,585	-0.09%
2024/08/14	20.6	30.02	4	30.09	30.00	16.6	12,662	0.13%
2024/08/13	1	31.20	5	31.20	31.40	-4	12,513	-0.03%
2024/08/12	0	0.00	1	30.90	31.05	-1	12,568	-0.01%
2024/08/09	2	31.13	3	30.93	30.40	-1	12,638	-0.01%
2024/08/08	0	0.00	0.4	29.50	29.75	-0.4	12,767	0.00%
2024/08/07	1	30.45	1.3	30.05	30.25	-0.3	12,767	0.00%
2024/08/05	16	29.15	3	29.52	29.15	13	12,716	0.10%
2024/08/02	0	0.00	2	32.70	32.35	-2	12,680	-0.02%
2024/08/01	0	0.00	2.3	33.58	33.50	-2.3	12,729	-0.02%
2024/07/30	1	32.30	0.4	32.66	32.75	0.6	12,812	0.00%
2024/07/26	10	32.10	0.4	32.58	32.65	9.6	13,393	0.07%
2024/07/23	2	33.33	0	0.00	33.25	2	13,403	0.01%
2024/07/22	1.3	34.14	2	33.25	33.10	-0.7	13,391	-0.01%
2024/07/19	13.3	35.29	4.4	34.90	34.40	8.9	13,281	0.07%
2024/07/18	3.8	35.98	5	35.73	35.85	-1.2	13,208	-0.01%
2024/07/17	6.4	37.03	1	36.95	36.90	5.4	13,098	0.04%
2024/07/16	1.2	37.95	6.3	37.71	37.60	-5.1	13,019	-0.04%
2024/07/15	6.4	38.18	2	38.20	37.00	4.4	13,022	0.03%
2024/07/12	1.3	37.33	5	37.15	37.25	-3.7	12,900	-0.03%
2024/07/11	6	38.13	1.2	38.28	37.65	4.8	13,155	0.04%
2024/07/10	2	37.85	0	0.00	37.15	2	13,191	0.02%
2024/07/09	1	37.70	16	37.42	37.70	-15	13,187	-0.11%
2024/07/08	15	37.26	20	37.12	37.70	-5	13,072	-0.04%
2024/07/05	6	38.05	28.3	38.01	38.35	-22.3	12,779	-0.17%
2024/07/04	30	37.12	4	36.70	36.30	26	12,202	0.21%
2024/07/03	0	0.00	2.5	36.70	36.70	-2.5	12,090	-0.02%
2024/07/02	1	35.75	1	35.80	35.75	0	11,975	0.00%
2024/07/01	6.3	35.83	3	35.55	35.40	3.3	11,916	0.03%
2024/06/28	1.3	36.74	3.2	36.88	36.20	-1.9	11,858	-0.02%
2024/06/27	5.2	36.00	2	36.05	35.90	3.2	11,760	0.03%
2024/06/26	1	36.85	16	37.48	36.90	-15	11,656	-0.13%
2024/06/25	7	37.16	3.2	37.19	37.35	3.8	11,411	0.03%
2024/06/24	1	36.60	22.7	37.05	36.55	-21.7	11,096	-0.20%
2024/06/21	7.2	36.98	15.2	37.28	36.40	-8	10,944	-0.07%
2024/06/20	5	36.19	6	36.13	36.20	-1	10,688	-0.01%
2024/06/19	6	34.88	2	34.93	34.75	4	10,553	0.04%
2024/06/18	5.3	35.25	0	0.00	35.25	5.3	10,514	0.05%
2024/06/17	6	35.65	1	36.15	35.60	5	10,483	0.05%
2024/06/14	1	35.80	4	35.56	35.70	-3	10,383	-0.03%
2024/06/13	0	0.00	9	35.57	35.50	-9	10,346	-0.09%
2024/06/12	5	35.44	9.7	35.35	35.60	-4.7	10,247	-0.05%
2024/06/11	0	0.00	1	33.85	34.40	-1	10,134	-0.01%
2024/06/07	5	34.71	0.3	34.77	34.75	4.7	10,105	0.05%
2024/06/06	9.3	34.79	10.3	34.81	34.30	-1	10,067	-0.01%
2024/06/05	1.3	34.78	23	34.77	34.90	-21.7	9,918	-0.22%
2024/06/04	9.5	35.44	46	35.36	35.20	-36.5	9,799	-0.37%
2024/06/03	76	37.55	59	36.86	36.25	17	9,642	0.18%
2024/05/31	14	36.89	5	36.46	36.45	9	9,328	0.10%
2024/05/30	8	36.49	12	36.35	35.65	-4	9,023	-0.04%
2024/05/29	36	37.77	58	38.17	36.85	-22	8,603	-0.26%
2024/05/28	21	34.10	61.3	34.27	36.45	-40.3	6,959	-0.58%
2024/05/27	6.3	32.74	18	33.11	33.15	-11.7	5,728	-0.20%
2024/05/24	2	31.20	1	31.30	31.30	1	5,253	0.02%
2024/05/23	3	31.45	4	31.18	30.65	-1	5,233	-0.02%
2024/05/22	0	0.00	14	31.04	31.15	-14	5,133	-0.27%
2024/05/21	7	30.79	0	0.00	30.80	7	5,158	0.14%
2024/05/20	8	31.03	11.3	30.95	30.90	-3.3	5,218	-0.06%
2024/05/17	2	30.55	1	30.45	30.10	1	5,196	0.02%
2024/05/16	2	30.05	1	30.35	30.20	1	5,171	0.02%
2024/05/15	8	30.04	0.3	30.10	29.95	7.7	5,148	0.15%
2024/05/14	1	30.40	5.3	30.23	30.25	-4.3	5,068	-0.08%
2024/05/13	0	0.00	0.3	28.60	28.65	-0.3	4,874	-0.01%
2024/05/10	11	27.82	0	0.00	28.10	11	4,880	0.23%
2024/05/09	2	28.28	0	0.00	28.10	2	4,836	0.04%
2024/05/08	2	28.33	0	0.00	28.55	2	4,830	0.04%
2024/05/06	1	29.00	0	0.00	28.95	1	4,744	0.02%
2024/05/03	3.5	29.00	13.3	29.01	28.75	-9.8	4,735	-0.21%
2024/05/02	22.5	28.75	7	29.25	28.60	15.5	4,680	0.33%
2024/04/30	22	30.41	38.6	30.43	31.05	-16.6	4,427	-0.37%
2024/04/29	0	0.00	1	28.60	28.60	-1	4,130	-0.02%
2024/04/24	1	28.10	0.3	28.10	28.30	0.7	4,282	0.02%
2024/04/23	0	0.00	0.5	27.35	27.45	-0.5	4,394	-0.01%
2024/04/22	2	27.33	1	27.15	26.75	1	4,619	0.02%
2024/04/19	4.3	27.64	0	0.00	27.60	4.3	4,610	0.09%
2024/04/18	1	28.90	19.3	29.71	29.35	-18.3	4,521	-0.40%
2024/04/17	16	29.02	3	29.70	28.90	13	4,380	0.30%
2024/04/16	25	28.39	6.9	28.95	29.30	18.1	4,031	0.45%
2024/04/15	2.3	27.67	0	0.00	27.80	2.3	3,762	0.06%
2024/04/12	0	0.00	0.3	28.45	28.30	-0.3	3,692	-0.01%
2024/04/11	0	0.00	1	28.20	28.00	-1	3,659	-0.03%
2024/04/10	2	28.30	0.6	28.33	28.30	1.4	3,656	0.04%
2024/04/09	0	27.95	0	0.00	27.90	0	3,676	0.00%
2024/04/03	1.2	27.92	1	28.10	27.95	0.2	3,706	0.00%
2024/04/02	0.3	28.10	0	0.00	28.00	0.3	3,719	0.01%
2024/04/01	0	28.50	0	0.00	28.40	0	3,742	0.00%
2024/03/29	0	0.00	3	28.10	28.10	-3	3,800	-0.08%
2024/03/28	0	0.00	1	27.95	27.95	-1	3,811	-0.03%
2024/03/27	2	28.30	0	0.00	28.25	2	3,820	0.05%
2024/03/26	5.3	28.70	0	0.00	28.30	5.3	3,833	0.14%
2024/03/25	10	28.85	2.3	29.02	29.15	7.7	3,806	0.20%
2024/03/22	2	28.55	4	28.55	28.80	-2	3,777	-0.05%
2024/03/21	1	28.70	0	0.00	28.90	1	3,835	0.03%
2024/03/20	4	28.80	2	28.70	28.50	2	4,000	0.05%
2024/03/19	3	28.75	0	0.00	28.75	3	4,104	0.07%
2024/03/18	2	29.00	0	0.00	28.95	2	4,133	0.05%
2024/03/15	3.3	29.26	8	28.78	28.80	-4.7	4,224	-0.11%
2024/03/14	3	29.30	6	29.30	29.30	-3	4,331	-0.07%
2024/03/13	4.3	30.34	0	0.00	30.20	4.3	4,480	0.10%
2024/03/12	2	31.08	0	0.00	31.15	2	4,580	0.04%
2024/03/08	13	31.02	0	0.00	31.20	13	4,753	0.27%
2024/03/07	5.3	31.50	0	0.00	31.50	5.3	4,828	0.11%
2024/03/05	4	32.35	0	0.00	32.45	4	5,081	0.08%
2024/03/04	7	32.89	5	32.75	32.65	2	5,571	0.04%
2024/03/01	2	32.68	0	0.00	32.60	2	5,889	0.03%
2024/02/27	1	32.70	1	33.70	32.95	0	6,287	0.00%
2024/02/26	1	33.35	0	0.00	33.50	1	6,529	0.02%
2024/02/23	0.3	33.15	12.3	33.99	33.15	-12	6,921	-0.17%
2024/02/22	1	33.30	1	33.75	33.40	0	7,308	0.00%
2024/02/21	4	33.52	6	33.48	33.30	-2	7,988	-0.03%
2024/02/20	2	33.55	7.3	33.26	33.40	-5.3	8,652	-0.06%
2024/02/19	1	32.75	3	32.85	32.75	-2	8,679	-0.02%
2024/02/16	22	32.60	5.3	32.38	32.80	16.7	8,759	0.19%
2024/02/15	1	31.60	0	0.00	31.50	1	8,739	0.01%
2024/02/05	4.3	30.97	1	30.90	30.95	3.3	8,754	0.04%
2024/02/02	2.3	31.83	0	0.00	31.70	2.3	8,750	0.03%
2024/01/31	2	32.38	0.3	32.59	32.30	1.7	8,902	0.02%
2024/01/29	0	0.00	1	32.65	32.65	-1	9,790	-0.01%
2024/01/26	8.3	32.21	0	0.00	32.05	8.3	9,797	0.08%
2024/01/25	2.3	32.79	1	32.60	32.60	1.3	9,790	0.01%
2024/01/24	0.6	33.40	1	33.80	33.30	-0.4	9,809	0.00%
2024/01/23	20	33.90	4	34.34	33.80	16	9,892	0.16%
2024/01/22	0	0.00	11.6	33.88	34.30	-11.6	9,875	-0.12%
2024/01/19	3	32.87	1.3	33.05	33.10	1.7	9,889	0.02%
2024/01/18	3.3	32.25	3	32.50	32.40	0.3	10,046	0.00%
2024/01/17	3	33.18	1	33.35	33.20	2	10,531	0.02%
2024/01/16	8	33.96	3.3	33.59	33.45	4.7	10,607	0.04%
2024/01/15	1	32.45	2.3	32.46	32.70	-1.3	10,773	-0.01%
2024/01/12	10.3	31.86	0	0.00	31.50	10.3	10,860	0.09%
2024/01/10	1	32.50	0	0.00	32.15	1	11,077	0.01%
2024/01/05	2	33.10	3	33.08	33.00	-1	11,247	-0.01%
2024/01/04	1.3	32.83	0	0.00	32.80	1.3	11,311	0.01%
2024/01/03	1	33.40	0	0.00	33.25	1	11,316	0.01%
2024/01/02	1.3	33.83	0	0.00	33.75	1.3	11,308	0.01%
2023/12/28	2	34.05	15	34.06	34.00	-13	11,328	-0.11%
2023/12/26	6	34.14	3.3	33.95	34.10	2.7	11,341	0.02%
2023/12/22	3	33.55	2	33.65	33.60	1	11,316	0.01%
2023/12/21	1.3	33.45	0	0.00	33.20	1.3	11,318	0.01%
2023/12/20	1	33.80	0	0.00	33.70	1	11,327	0.01%
2023/12/19	3	33.50	2	33.33	33.70	1	11,337	0.01%
2023/12/18	1	34.20	0	0.00	34.05	1	11,374	0.01%
2023/12/15	12.3	35.41	0	0.00	34.85	12.3	11,431	0.11%
2023/12/14	5	36.75	2	36.50	36.65	3	11,365	0.03%
2023/12/13	0	0.00	3	36.18	36.30	-3	11,296	-0.03%
2023/12/12	8	35.88	0	0.00	36.10	8	11,364	0.07%
2023/12/11	3.3	36.74	0	0.00	36.55	3.3	11,377	0.03%
2023/12/08	5	36.09	9.5	36.55	36.40	-4.5	11,300	-0.04%
2023/12/07	0	0.00	1	35.75	35.55	-1	11,179	-0.01%
2023/12/06	1	35.90	11.3	35.93	36.10	-10.3	11,165	-0.09%
2023/12/05	1	34.45	3	34.55	34.80	-2	11,140	-0.02%
2023/12/04	7.3	35.28	7	35.20	35.05	0.3	11,398	0.00%
2023/12/01	2.3	35.90	1	36.50	35.75	1.3	12,165	0.01%
2023/11/30	14.2	36.30	1	36.10	36.15	13.2	12,722	0.10%
2023/11/29	13	36.61	20	36.66	36.40	-7	12,666	-0.06%
2023/11/28	17	36.30	19	36.70	36.50	-2	12,273	-0.02%
2023/11/27	5	36.12	15.2	36.25	35.65	-10.2	12,262	-0.08%
2023/11/24	9	35.83	4	36.16	35.55	5	12,347	0.04%
2023/11/22	34.2	36.02	13	36.06	36.05	21.2	12,036	0.18%
2023/11/21	8	35.49	10	35.15	35.40	-2	11,773	-0.02%
2023/11/20	6	35.86	38	35.45	35.65	-32	11,498	-0.28%
2023/11/17	12	34.53	7.3	34.78	34.50	4.7	10,918	0.04%
2023/11/16	2	32.33	6.6	32.56	32.60	-4.6	10,420	-0.04%
2023/11/15	5.3	31.92	3.3	32.16	31.60	2	10,384	0.02%
2023/11/14	0	0.00	2	31.55	31.50	-2	10,460	-0.02%
2023/11/13	2.3	31.20	3	31.48	31.40	-0.7	10,882	-0.01%
2023/11/10	2	31.10	0	0.00	31.10	2	10,947	0.02%
2023/11/09	0	0.00	5	31.68	31.85	-5	10,960	-0.05%
2023/11/08	1.3	32.55	3	32.75	32.15	-1.7	11,004	-0.02%
2023/11/07	20	33.27	9.5	33.20	33.05	10.5	10,987	0.10%
2023/11/06	4	31.56	14.3	32.18	32.55	-10.3	10,393	-0.10%
2023/11/03	1	29.95	0	0.00	29.95	1	10,160	0.01%
2023/11/02	1.3	30.25	1.3	30.11	30.05	0	10,209	0.00%
2023/11/01	3	29.85	0	0.00	29.65	3	10,325	0.03%
2023/10/31	3.3	30.56	5	30.85	30.10	-1.7	10,358	-0.02%
2023/10/30	4.3	31.98	0	0.00	31.65	4.3	10,363	0.04%
2023/10/27	1.3	31.88	0	0.00	31.60	1.3	10,633	0.01%
2023/10/26	3	32.22	1	32.10	32.10	2	10,757	0.02%
2023/10/25	11	32.90	28.3	32.90	32.50	-17.3	10,642	-0.16%
2023/10/24	6	31.20	6	31.38	31.45	0	10,226	0.00%
2023/10/23	11	32.13	6	32.37	31.80	5	10,124	0.05%
2023/10/20	3	31.40	5.3	31.81	32.05	-2.3	9,862	-0.02%
2023/10/19	1	30.85	5	31.43	31.70	-4	9,752	-0.04%
2023/10/18	21	31.57	9	31.58	31.45	12	9,680	0.12%
2023/10/17	6	31.48	8.3	31.78	31.15	-2.3	9,459	-0.02%
2023/10/16	3	30.80	1	30.80	30.50	2	9,335	0.02%
2023/10/13	1	30.30	0	0.00	30.30	1	9,490	0.01%
2023/10/12	0	0.00	1.3	30.41	30.60	-1.3	9,693	-0.01%
2023/10/11	0	0.00	3	30.43	29.75	-3	9,725	-0.03%
2023/10/05	2	30.00	1	30.20	29.95	1	9,883	0.01%
2023/10/02	0	0.00	6	29.50	29.55	-6	9,919	-0.06%
2023/09/26	0.3	29.40	0	0.00	29.20	0.3	10,014	0.00%
2023/09/22	1	29.75	0	0.00	29.85	1	10,036	0.01%
2023/09/21	18	29.55	3	30.35	29.55	15	10,024	0.15%
2023/09/20	7.3	30.75	1	30.35	30.35	6.3	9,971	0.06%
2023/09/19	5.3	31.73	0	0.00	31.30	5.3	9,890	0.05%
2023/09/15	8	32.26	0	0.00	32.25	8	9,807	0.08%
2023/09/14	2.3	32.30	2	32.38	32.35	0.3	9,797	0.00%
2023/09/13	2	31.73	3	31.92	31.70	-1	9,827	-0.01%
2023/09/12	1	32.00	0	0.00	31.80	1	10,153	0.01%
2023/09/11	5	31.72	5	32.19	32.05	0	10,958	0.00%
2023/09/08	2	32.15	0	0.00	32.10	2	10,958	0.02%
2023/09/07	6	32.85	4	32.69	32.50	2	10,923	0.02%
2023/09/06	37	33.70	7	33.66	33.05	30	10,635	0.28%
2023/09/05	8	33.87	18	34.46	35.10	-10	9,827	-0.10%
2023/09/04	16	31.22	6	31.56	31.95	10	9,305	0.11%
2023/09/01	5	31.50	0	0.00	31.25	5	9,424	0.05%
2023/08/31	8	32.19	4	31.66	32.25	4	9,306	0.04%
2023/08/30	4	32.08	14	31.77	31.95	-10	8,982	-0.11%
2023/08/29	3	30.45	1	30.65	30.65	2	8,706	0.02%
2023/08/28	4	31.31	34	31.18	31.05	-30	8,644	-0.35%
2023/08/25	33	31.62	2	31.40	31.55	31	8,508	0.36%
2023/08/24	0	0.00	2	31.43	31.10	-2	8,399	-0.02%
2023/08/23	0	0.00	2	31.15	31.20	-2	8,243	-0.02%
2023/08/22	9	31.22	1	30.50	30.35	8	8,073	0.10%
2023/08/21	2	31.05	2	30.98	31.05	0	7,785	0.00%
2023/08/18	2	30.68	2	31.40	30.25	0	7,662	0.00%
2023/08/17	6	30.88	13	31.23	31.10	-7	7,479	-0.09%
2023/08/16	4	28.81	6	29.63	29.90	-2	7,025	-0.03%
2023/08/15	0	0.00	1	29.30	28.85	-1	6,925	-0.01%
2023/08/14	6	29.13	0	0.00	28.80	6	6,873	0.09%
2023/08/11	7	29.82	13	30.03	30.15	-6	6,759	-0.09%
2023/08/10	11	28.99	1	29.35	28.95	10	6,652	0.15%
2023/08/09	0	0.00	2	30.15	30.05	-2	6,581	-0.03%
2023/08/08	3	30.05	0	0.00	29.85	3	6,524	0.05%
2023/08/07	16	30.55	4	30.63	30.70	12	6,442	0.19%
2023/08/04	2	29.25	8.3	29.69	30.25	-6.3	6,298	-0.10%
2023/08/02	5.3	29.16	0	0.00	29.00	5.3	6,204	0.09%
2023/08/01	19	30.95	5	30.59	30.05	14	6,084	0.23%
2023/07/31	3	30.23	7	30.43	30.75	-4	5,752	-0.07%
2023/07/28	3	29.78	0	0.00	29.50	3	5,499	0.05%
2023/07/27	0	0.00	2	30.50	30.40	-2	5,410	-0.04%
2023/07/26	8	29.74	3	29.95	29.75	5	5,267	0.09%
2023/07/25	3	29.00	19	29.03	29.95	-16	5,141	-0.31%
2023/07/24	4	28.25	1	28.00	28.00	3	4,986	0.06%
2023/07/19	3	28.65	7	28.32	28.30	-4	4,929	-0.08%
2023/07/18	18	29.54	1	30.15	28.85	17	4,886	0.35%
2023/07/17	8	30.13	7	30.63	30.65	1	4,704	0.02%
2023/07/14	5	29.72	33	29.82	29.65	-28	4,481	-0.62%
2023/07/13	0	0.00	7.4	29.47	29.00	-7.4	4,462	-0.17%
2023/07/12	8	29.48	5	29.61	29.20	3	4,399	0.07%
2023/07/11	1	28.45	9	28.54	28.80	-8	4,250	-0.19%
2023/07/10	9	28.45	0	0.00	28.55	9	4,230	0.21%
2023/07/07	8.1	29.11	1	29.25	28.75	7.1	4,200	0.17%
2023/07/06	8	29.04	11.4	29.45	30.05	-3.4	4,127	-0.08%
2023/07/05	0.3	29.40	0	0.00	29.30	0.3	4,048	0.01%
2023/07/04	4	29.10	31	29.39	29.90	-27	4,014	-0.67%
2023/07/03	2	29.43	12.3	29.42	29.50	-10.3	3,942	-0.26%
2023/06/30	3	28.28	6	28.75	28.75	-3	3,877	-0.08%
2023/06/29	7	28.60	2	28.80	28.75	5	3,916	0.13%
2023/06/28	12	28.53	0	0.00	28.25	12	3,892	0.31%
2023/06/27	2.3	28.63	1	28.60	28.45	1.3	3,869	0.03%
2023/06/26	1	29.50	0.2	29.65	29.40	0.8	3,808	0.02%
2023/06/21	0	0.00	10	29.87	29.90	-10	3,773	-0.27%
2023/06/20	8	30.25	4	30.35	30.35	4	3,716	0.11%
2023/06/19	27	30.52	3	30.88	30.75	24	3,633	0.66%
2023/06/16	7.3	30.53	52.3	30.26	29.95	-45	3,467	-1.30%
2023/06/15	40	31.15	15	31.14	31.40	25	3,062	0.82%
2023/06/14	5	27.95	5.2	28.72	29.55	-0.2	2,171	-0.01%
2023/06/13	12	26.95	1	27.05	26.90	11	2,045	0.54%
2023/06/08	27	27.15	16	26.96	26.85	11	1,884	0.58%
2023/06/07	14	26.67	11.6	26.51	26.60	2.4	1,738	0.14%
2023/06/01	0	0.00	2	25.13	25.15	-2	1,529	-0.13%
2023/05/30	27	25.59	2	25.23	25.35	25	1,523	1.64%
2023/05/29	0	0.00	4	24.85	24.90	-4	1,470	-0.27%
2023/05/24	0	0.00	3.4	24.41	24.40	-3.4	1,572	-0.22%
2023/05/18	1	23.50	1	23.70	23.50	0	1,717	0.00%
2023/05/16	0	0.00	1	23.20	23.20	-1	1,757	-0.06%
2023/05/15	0	0.00	1	23.20	23.10	-1	1,776	-0.06%
2023/05/11	2	23.15	0	0.00	23.10	2	2,031	0.10%
2023/05/09	4	23.21	0	0.00	23.25	4	2,300	0.17%
2023/05/04	0	0.00	0.5	23.90	23.90	-0.5	2,396	-0.02%
2023/05/03	0	0.00	0.5	23.95	23.80	-0.5	2,422	-0.02%
2023/04/27	2	23.70	1	23.65	23.70	1	2,451	0.04%
2023/04/25	0.4	23.80	0	0.00	23.50	0.4	2,443	0.02%
2023/04/21	1	24.50	0	0.00	24.30	1	2,410	0.04%
2023/04/20	2	25.05	0	0.00	24.85	2	2,401	0.08%
2023/04/19	2	25.80	0	0.00	25.30	2	2,431	0.08%
2023/04/18	10	25.60	3	26.12	25.60	7	2,415	0.29%
2023/04/17	0	0.00	2	25.35	25.40	-2	2,323	-0.09%
2023/04/14	1	25.20	1	25.20	25.15	0	2,311	0.00%
2023/04/13	0.2	25.20	0	0.00	25.05	0.2	2,302	0.01%
2023/04/12	0	0.00	0.1	25.50	25.55	-0.1	2,280	0.00%
2023/04/11	1	25.20	0.4	25.20	25.20	0.6	2,262	0.03%
2023/04/10	0.3	24.80	0	0.00	24.75	0.3	2,251	0.01%
2023/04/06	1	24.80	0	0.00	24.70	1	2,250	0.04%
2023/03/31	0	25.00	0	0.00	24.90	0	2,248	0.00%
2023/03/30	4	25.26	3	25.10	25.05	1	2,231	0.04%
2023/03/29	1	24.10	0	0.00	24.20	1	2,172	0.05%
2023/03/28	0.3	24.70	0	0.00	24.50	0.3	2,168	0.01%
2023/03/23	0.1	25.00	0	0.00	25.00	0.1	2,152	0.00%
2023/03/22	3.3	24.92	2	24.95	24.90	1.3	2,147	0.06%
2023/03/20	0	0.00	1	25.20	25.25	-1	2,113	-0.05%
2023/03/17	1	25.35	6	24.93	24.95	-5	2,120	-0.24%
2023/03/16	1	25.20	0	0.00	25.05	1	2,132	0.05%
2023/03/14	0	0.00	1	25.45	25.20	-1	2,165	-0.05%
2023/03/13	2	25.03	0.4	24.90	25.30	1.7	2,246	0.07%
2023/03/10	2	25.80	1	25.80	25.45	1	2,259	0.04%
2023/03/09	3	26.23	0	0.00	26.20	3	2,258	0.13%
2023/03/08	0	0.00	2.5	26.44	26.50	-2.5	2,247	-0.11%
2023/03/07	0.4	26.30	2	26.28	26.20	-1.6	2,214	-0.07%
2023/03/06	1	26.25	0	0.00	26.15	1	2,209	0.05%
2023/03/03	1	26.20	1	26.20	26.05	0	2,209	0.00%
2023/02/24	5	26.37	2	26.85	26.10	3	2,231	0.13%
2023/02/23	0	0.00	6	26.41	26.35	-6	2,185	-0.27%
2023/02/22	2	25.55	3	25.85	25.90	-1	2,141	-0.05%
2023/02/21	3	26.10	0	0.00	26.00	3	2,133	0.14%
2023/02/20	5	26.61	2	26.53	26.50	3	2,140	0.14%
2023/02/17	0	0.00	4	26.15	26.20	-4	2,082	-0.19%
2023/02/16	0	0.00	4	25.75	25.90	-4	2,074	-0.19%
2023/02/14	1	25.75	1	25.70	25.60	0	2,108	0.00%
2023/02/10	7	25.56	2	25.65	25.60	5	2,136	0.23%
2023/02/09	8	26.53	6	26.08	26.25	2	2,069	0.10%
2023/02/08	1	25.00	5	25.49	26.55	-4	1,913	-0.21%
2023/02/06	3	25.05	2	24.95	24.85	1	1,661	0.06%
2023/02/03	1	24.80	7	24.94	24.95	-6	1,652	-0.36%
2023/02/02	3	24.72	1.6	24.73	24.70	1.4	1,596	0.09%
2023/02/01	0	0.00	1.1	24.21	24.40	-1.1	1,570	-0.07%
2023/01/31	0	0.00	8	23.76	23.80	-8	1,562	-0.51%
2023/01/30	5	23.40	1	23.20	23.40	4	1,563	0.26%
2023/01/13	0	0.00	1	22.80	22.75	-1	1,564	-0.06%
2023/01/12	0	0.00	3	23.05	23.00	-3	1,572	-0.19%
2023/01/11	1	23.20	0	0.00	23.10	1	1,595	0.06%
2023/01/04	0	0.00	1	22.80	22.70	-1	1,723	-0.06%
2023/01/03	0	0.00	1	22.70	22.65	-1	1,759	-0.06%
2022/12/27	2	22.90	0	0.00	22.90	2	1,910	0.10%
2022/12/23	3	22.85	0	0.00	22.85	3	1,934	0.16%
2022/12/20	0.3	23.30	0	0.00	23.00	0.3	2,032	0.01%
2022/12/19	2	23.95	0	0.00	23.80	2	2,097	0.10%
2022/12/16	3	24.30	1	24.25	24.15	2	2,121	0.09%
2022/12/13	0	0.00	2	24.60	24.60	-2	2,254	-0.09%
2022/12/12	7	24.34	0	0.00	24.40	7	2,373	0.29%
2022/12/09	0	0.00	1	24.85	24.60	-1	2,692	-0.04%
2022/12/08	0	0.00	3	24.93	24.95	-3	2,700	-0.11%
2022/12/06	5.4	24.76	3	24.83	24.60	2.4	2,733	0.09%
2022/12/05	6	25.89	2	26.58	25.50	4	2,702	0.15%
2022/12/01	0	0.00	2	25.30	25.20	-2	2,620	-0.08%
2022/11/30	0	0.00	2	24.70	24.85	-2	2,643	-0.08%
2022/11/29	1	24.20	1	24.40	24.55	0	2,664	0.00%
2022/11/28	2	24.10	3	24.48	24.55	-1	2,673	-0.04%
2022/11/24	2	25.08	4	24.93	25.05	-2	2,680	-0.07%
2022/11/21	0	0.00	3	24.40	24.20	-3	2,687	-0.11%
2022/11/18	4	24.70	2	24.65	24.20	2	2,777	0.07%
2022/11/16	0	0.00	9	24.86	24.75	-9	2,778	-0.32%
2022/11/15	1	24.20	2	24.60	24.45	-1	2,755	-0.04%
2022/11/14	0	0.00	5	24.05	24.20	-5	2,762	-0.18%
2022/11/11	4	24.53	2	25.20	24.10	2	2,778	0.07%
2022/11/10	1	24.60	2	24.53	24.50	-1	2,753	-0.04%
2022/11/09	3	24.40	4	24.34	24.35	-1	2,768	-0.04%
2022/11/08	1	23.90	2	24.28	23.70	-1	2,920	-0.03%
2022/11/07	1	23.80	0	0.00	23.70	1	2,923	0.03%
2022/11/02	2	23.05	0.4	23.10	23.15	1.6	2,981	0.05%
2022/10/24	0	0.00	1	22.60	22.30	-1	3,040	-0.03%
2022/10/21	0.4	21.95	0	0.00	21.80	0.4	3,071	0.01%
2022/10/17	4	21.94	5	22.17	22.70	-1	3,291	-0.03%
2022/10/14	0	0.00	2	22.35	22.35	-2	3,456	-0.06%
2022/10/13	0	0.00	3	21.15	20.35	-3	3,744	-0.08%
2022/10/07	0	0.00	10	24.20	23.90	-10	3,875	-0.26%
2022/10/06	11	24.20	3	24.27	24.10	8	3,973	0.20%
2022/10/04	1	23.60	30	23.12	23.60	-29	4,093	-0.71%
2022/09/29	1	22.40	2	22.50	22.35	-1	4,173	-0.02%
2022/09/28	2	22.10	1	21.95	21.95	1	4,237	0.02%
2022/09/23	6	24.44	0	0.00	24.40	6	4,290	0.14%
2022/09/22	1	24.15	1	24.45	24.30	0	4,483	0.00%
2022/09/21	3	24.78	4	24.76	24.75	-1	4,502	-0.02%
2022/09/20	3	25.35	0	0.00	25.25	3	4,480	0.07%
2022/09/19	6	26.15	32	26.22	25.85	-26	4,444	-0.58%
2022/09/16	33	26.52	4	26.91	26.75	29	4,354	0.67%
2022/09/13	1	25.55	7	25.35	25.25	-6	4,128	-0.15%
2022/09/08	7	24.57	0	0.00	24.85	7	4,220	0.17%
2022/09/07	3	24.30	0	0.00	24.30	3	4,276	0.07%
2022/09/06	2	24.45	0	0.00	24.30	2	4,314	0.05%
2022/09/05	5	25.95	0	0.00	25.25	5	4,328	0.12%
2022/09/02	1	26.05	0	0.00	25.95	1	4,416	0.02%
2022/08/31	1	26.25	0	0.00	26.35	1	4,522	0.02%
2022/08/29	0	0.00	1	26.05	26.05	-1	4,584	-0.02%
2022/08/26	0	0.00	1	26.90	26.90	-1	4,604	-0.02%
2022/08/25	12	26.92	15	26.97	26.95	-3	4,627	-0.06%
2022/08/24	2	26.10	1	26.10	26.15	1	4,615	0.02%
2022/08/23	0	0.00	6	26.10	26.10	-6	4,726	-0.13%
2022/08/22	1	26.45	0	0.00	26.30	1	4,794	0.02%
2022/08/19	1	26.85	0	0.00	26.75	1	4,801	0.02%
2022/08/17	5	26.70	0	0.00	26.25	5	4,826	0.10%
2022/08/16	1	26.40	0	0.00	26.35	1	4,838	0.02%
2022/08/15	8.4	26.21	9	25.99	26.60	-0.6	4,858	-0.01%
2022/08/12	3	28.15	13	27.47	28.10	-10	4,734	-0.21%
2022/08/11	0	0.00	14	27.45	27.30	-14	4,772	-0.29%
2022/08/10	2	27.85	2	27.85	27.80	0	4,783	0.00%
2022/08/09	4.4	28.10	0	0.00	28.10	4.4	4,838	0.09%
2022/08/08	2	28.15	2	28.25	28.25	0	4,961	0.00%
2022/08/03	2	27.90	2	27.80	27.80	0	5,194	0.00%
2022/08/02	6	28.28	0	0.00	28.30	6	5,227	0.11%
2022/08/01	1	28.85	0	0.00	28.85	1	5,249	0.02%
2022/07/29	2	29.08	0	0.00	28.95	2	5,277	0.04%
2022/07/28	2	29.03	0	0.00	28.85	2	5,430	0.04%
2022/07/27	0	0.00	1	29.20	29.30	-1	5,404	-0.02%
2022/07/26	3	28.77	0	0.00	28.75	3	5,373	0.06%
2022/07/25	0	0.00	1	29.25	29.45	-1	5,371	-0.02%
2022/07/22	5	30.07	16	29.94	29.90	-11	5,370	-0.20%
2022/07/21	29	29.74	12	29.74	30.10	17	5,286	0.32%
2022/07/20	7	29.57	13	29.76	29.10	-6	5,115	-0.12%
2022/07/19	2	27.50	3	27.73	27.95	-1	4,844	-0.02%
2022/07/18	0	0.00	7	27.47	27.50	-7	4,858	-0.14%
2022/07/15	12	27.14	7	27.16	26.95	5	5,025	0.10%
2022/07/14	2	25.55	3	25.60	25.85	-1	4,955	-0.02%
2022/07/13	7	27.67	5	27.84	27.70	2	4,869	0.04%
2022/07/12	15	27.21	26	26.67	26.50	-11	4,808	-0.23%
2022/07/08	0	0.00	2	28.83	29.00	-2	4,816	-0.04%
2022/07/07	1	27.75	1	27.85	28.10	0	4,809	0.00%
2022/07/06	1	28.20	1	28.80	27.70	0	4,808	0.00%
2022/07/05	1	28.60	1	29.05	29.20	0	4,774	0.00%
2022/07/04	1	28.65	1	28.35	28.45	0	4,773	0.00%
2022/07/01	7.3	29.73	2	29.13	28.55	5.3	4,815	0.11%
2022/06/30	22	30.82	26.3	31.03	30.85	-4.3	4,766	-0.09%
2022/06/29	3	30.57	2	30.63	30.45	1	4,671	0.02%
2022/06/28	0.3	30.05	0	0.00	30.05	0.3	4,808	0.01%
2022/06/27	0	0.00	1.3	30.88	30.85	-1.3	5,167	-0.03%
2022/06/23	19	29.81	8	29.55	29.35	11	5,156	0.21%
2022/06/22	4.3	29.99	3	29.75	29.75	1.3	5,153	0.03%
2022/06/21	1	30.55	60	30.30	31.10	-59	5,227	-1.13%
2022/06/20	9	30.84	77	29.81	29.65	-68	5,299	-1.28%
2022/06/17	10	31.52	3	31.58	31.60	7	5,223	0.13%
2022/06/16	37.3	32.56	37	33.66	32.20	0.3	5,176	0.01%
2022/06/15	1	33.05	0	0.00	33.25	1	5,162	0.02%
2022/06/14	7	32.77	2	33.13	33.35	5	5,151	0.10%
2022/06/13	7.3	33.71	0	0.00	33.40	7.3	5,148	0.14%
2022/06/10	1.3	35.81	0	0.00	35.40	1.3	5,061	0.03%
2022/06/09	1	36.50	0	0.00	36.40	1	4,991	0.02%
2022/06/08	2	36.60	6	36.81	36.75	-4	4,992	-0.08%
2022/06/06	3	36.45	0	0.00	36.25	3	4,982	0.06%
2022/06/02	1	36.70	2	37.10	36.80	-1	5,005	-0.02%
2022/06/01	2	36.80	3	37.18	36.65	-1	4,991	-0.02%
2022/05/31	0	0.00	19	36.90	37.00	-19	4,946	-0.38%
2022/05/30	3	36.20	8	36.42	36.45	-5	4,853	-0.10%
2022/05/27	1	35.85	2	36.13	35.85	-1	4,814	-0.02%
2022/05/26	5	35.69	3	36.07	35.45	2	4,831	0.04%
2022/05/25	3	35.45	4	35.89	35.95	-1	4,831	-0.02%
2022/05/24	2	35.48	0	0.00	35.25	2	4,852	0.04%
2022/05/23	5	36.26	4	36.08	35.90	1	4,833	0.02%
2022/05/20	7	36.11	8	36.08	35.95	-1	4,843	-0.02%
2022/05/19	3	35.05	12	36.08	36.20	-9	4,810	-0.19%
2022/05/18	6	35.80	4.3	36.18	35.75	1.7	4,755	0.04%
2022/05/17	20	35.80	4	35.83	35.80	16	4,717	0.34%
2022/05/16	31	35.90	8	35.49	35.20	23	4,763	0.48%
2022/05/13	1	34.85	6	34.57	35.10	-5	4,721	-0.11%
2022/05/12	9	34.07	5	34.06	33.60	4	4,620	0.09%
2022/05/11	0	0.00	6	34.69	34.60	-6	4,586	-0.13%
2022/05/10	1.3	33.19	2	34.15	34.15	-0.7	4,553	-0.02%
2022/05/09	13	34.15	2	33.58	33.50	11	4,581	0.24%
2022/05/06	2	34.40	2	34.85	34.90	0	4,585	0.00%
2022/05/05	10	35.67	31.5	35.32	35.30	-21.5	4,605	-0.47%
2022/05/04	5	33.80	2	34.05	34.10	3	4,478	0.07%
2022/04/29	3	33.53	3	33.12	33.15	0	4,559	0.00%
2022/04/27	6	32.39	3	32.73	33.00	3	4,581	0.07%
2022/04/26	25	34.06	0	0.00	33.85	25	4,542	0.55%
2022/04/25	17.5	34.24	5	34.05	34.00	12.5	4,552	0.27%
2022/04/22	0	0.00	2	36.15	35.75	-2	4,546	-0.04%
2022/04/21	110	36.55	6	36.65	36.70	104	4,585	2.27%	大買/鉅額交易
2022/04/20	3	35.23	36	35.13	35.90	-33	4,424	-0.75%
2022/04/19	3	34.98	4	34.73	34.65	-1	4,419	-0.02%
2022/04/18	1	34.05	2	34.38	33.95	-1	4,543	-0.02%
2022/04/15	32	35.13	0	0.00	34.95	32	4,592	0.70%
2022/04/14	6	34.56	6	35.03	35.40	0	4,677	0.00%
2022/04/13	0	0.00	2	34.70	34.95	-2	4,706	-0.04%
2022/04/12	7	33.43	5	33.80	33.50	2	5,002	0.04%
2022/04/11	5	34.92	4	34.10	34.00	1	5,567	0.02%
2022/04/08	4	35.03	9	35.31	35.40	-5	5,551	-0.09%
2022/04/07	6	35.60	19	35.59	34.90	-13	5,572	-0.23%
2022/04/06	1	36.75	0	0.00	36.80	1	5,606	0.02%
2022/04/01	6	37.23	7	37.27	37.30	-1	5,591	-0.02%
2022/03/31	13	37.30	7	37.14	36.85	6	5,538	0.11%
2022/03/30	25	37.24	27	37.14	36.50	-2	5,398	-0.04%
2022/03/29	5	35.20	5	34.80	34.95	0	5,066	0.00%
2022/03/25	2	34.78	0	0.00	34.55	2	5,198	0.04%
2022/03/24	9	35.35	0.5	35.52	35.40	8.5	5,192	0.16%
2022/03/23	3.5	35.39	2	35.13	35.85	1.5	5,141	0.03%
2022/03/22	0	0.00	1	34.60	34.45	-1	5,173	-0.02%
2022/03/21	0	0.00	30	34.35	34.35	-30	5,248	-0.57%
2022/03/18	6	34.33	2	34.05	34.50	4	5,348	0.07%
2022/03/17	0	0.00	3	33.67	33.65	-3	5,419	-0.06%
2022/03/16	2	32.03	21	31.83	32.00	-19	5,540	-0.34%
2022/03/15	2	33.00	3	32.98	32.25	-1	5,678	-0.02%
2022/03/14	4	33.45	0	0.00	33.45	4	5,776	0.07%
2022/03/11	0	0.00	1	33.70	33.65	-1	5,927	-0.02%
2022/03/10	1	33.85	0	0.00	33.55	1	6,021	0.02%
2022/03/08	6	32.70	2	31.95	31.90	4	6,357	0.06%
2022/03/07	3	33.25	0	0.00	33.20	3	6,523	0.05%
2022/03/04	51	35.29	9	35.16	34.90	42	6,723	0.62%
2022/03/03	3	35.58	7	35.61	35.45	-4	6,889	-0.06%
2022/03/02	0	0.00	9	35.34	35.65	-9	7,050	-0.13%
2022/02/25	5	34.01	0	0.00	33.80	5	7,377	0.07%
2022/02/24	7	33.99	0	0.00	33.50	7	7,578	0.09%
2022/02/22	2	34.70	0	0.00	34.45	2	7,912	0.03%
2022/02/21	2	35.43	1	35.55	35.40	1	8,381	0.01%
2022/02/18	3	35.62	2	35.75	35.80	1	9,702	0.01%
2022/02/17	1	36.50	1	36.00	35.95	0	10,065	0.00%
2022/02/16	14	36.59	55	36.59	36.30	-41	10,956	-0.37%
2022/02/15	0	0.00	19	36.32	36.25	-19	11,511	-0.17%
2022/02/14	1	34.95	5	35.05	34.90	-4	11,760	-0.03%
2022/02/10	1	36.85	0	0.00	36.40	1	12,319	0.01%
2022/02/09	8	36.54	6	36.56	36.70	2	12,438	0.02%
2022/02/08	1	35.60	0	0.00	35.80	1	12,686	0.01%
2022/02/07	51	34.52	2	34.90	35.75	49	13,044	0.38%
2022/01/26	1	33.75	0	0.00	33.75	1	13,683	0.01%
2022/01/24	4	34.38	0	0.00	34.95	4	15,995	0.03%
2022/01/21	7	35.49	5	35.23	35.00	2	16,155	0.01%
2022/01/20	7	36.14	7	36.10	36.10	0	16,284	0.00%
2022/01/19	0	0.00	1	36.20	36.10	-1	16,426	-0.01%
2022/01/18	1	36.80	2	37.00	36.50	-1	16,785	-0.01%
2022/01/17	1	35.80	0	0.00	36.90	1	17,040	0.01%
2022/01/14	1	34.75	5	35.19	35.50	-4	17,516	-0.02%
2022/01/13	9	36.32	6	36.08	36.05	3	17,827	0.02%
2022/01/12	15	36.46	35	36.32	36.30	-20	17,937	-0.11%
2022/01/11	20	36.62	9	36.38	36.35	11	18,098	0.06%
2022/01/10	3	37.22	1	37.40	37.05	2	18,078	0.01%
2022/01/07	14	37.53	0	0.00	37.45	14	18,091	0.08%
2022/01/06	24	38.66	7	38.69	39.10	17	17,986	0.09%
2022/01/05	26	39.66	30	39.31	39.20	-4	17,999	-0.02%
2022/01/04	30	39.87	61	40.20	41.30	-31	17,754	-0.17%
2022/01/03	7	38.76	5	38.70	38.60	2	17,259	0.01%
2021/12/29	6	39.08	16	39.12	39.00	-10	17,393	-0.06%
2021/12/28	6	38.93	5	38.85	39.00	1	17,464	0.01%
2021/12/27	5	38.43	13	38.47	38.85	-8	17,587	-0.05%
2021/12/24	16	38.87	16	38.67	38.45	0	17,767	0.00%
2021/12/23	20	38.97	15	38.78	38.75	5	17,803	0.03%
2021/12/22	14	39.06	14	38.86	38.80	0	17,907	0.00%
2021/12/21	12	38.55	12	38.97	38.80	0	18,165	0.00%
2021/12/20	15	38.21	9	38.33	38.30	6	18,233	0.03%
2021/12/17	12	38.50	8	38.36	38.35	4	18,282	0.02%
2021/12/16	1	39.30	12	39.50	39.25	-11	18,301	-0.06%
2021/12/15	10	38.52	7	38.84	38.90	3	18,308	0.02%
2021/12/14	17	38.41	13	38.46	38.05	4	18,310	0.02%
2021/12/13	13	38.83	9	38.58	38.55	4	18,304	0.02%
2021/12/10	16	39.36	1	39.20	39.20	15	18,346	0.08%
2021/12/09	7	40.76	4	41.30	40.40	3	18,419	0.02%
2021/12/08	7	40.86	5	40.75	40.60	2	18,360	0.01%
2021/12/07	4	40.84	5	41.49	40.65	-1	18,450	-0.01%
2021/12/06	2	40.53	1	40.75	40.80	1	18,441	0.01%
2021/12/03	1	41.35	9	41.34	41.25	-8	18,607	-0.04%
2021/12/02	4	40.75	6	40.65	40.30	-2	18,681	-0.01%
2021/12/01	5	40.68	30.5	41.20	41.40	-25.5	18,887	-0.14%
2021/11/30	3	39.00	4.1	39.92	41.60	-1.1	19,204	-0.01%
2021/11/29	1	37.70	2	38.15	38.90	-1	20,669	0.00%
2021/11/26	18	38.79	2	38.55	38.55	16	21,153	0.08%
2021/11/25	4	40.55	11	40.59	40.15	-7	21,179	-0.03%
2021/11/24	6	39.23	11	39.69	39.60	-5	21,052	-0.02%
2021/11/23	9	40.31	4	39.90	39.90	5	21,047	0.02%
2021/11/22	4	41.30	18	41.30	41.15	-14	21,010	-0.07%
2021/11/19	10	41.36	6	42.05	40.80	4	21,284	0.02%
2021/11/18	40	42.37	25	42.03	41.40	15	21,203	0.07%
2021/11/17	25	43.11	32	43.67	42.35	-7	20,858	-0.03%
2021/11/16	11	41.32	6	41.67	41.25	5	19,717	0.03%
2021/11/15	36	42.27	13	42.32	41.05	23	19,620	0.12%
2021/11/12	7	40.77	37	40.75	41.00	-30	18,949	-0.16%
2021/11/11	21	39.84	14	40.01	39.15	7	18,495	0.04%
2021/11/10	23	39.19	8	39.38	39.60	15	18,399	0.08%
2021/11/09	23	39.66	19	39.83	39.65	4	18,452	0.02%
2021/11/08	14	38.65	14	39.13	38.55	0	18,199	0.00%
2021/11/05	10	38.58	8	39.01	39.10	2	18,422	0.01%
2021/11/04	44	39.68	51	39.82	38.90	-7	18,472	-0.04%
2021/11/03	98	39.43	86	40.79	39.85	12	18,472	0.06%
2021/11/02	71	42.07	51	43.24	40.80	20	18,042	0.11%
2021/11/01	12	38.50	25	38.93	39.85	-13	16,524	-0.08%
2021/10/29	1	37.00	16	37.17	37.00	-15	16,330	-0.09%
2021/10/28	8	36.99	3	37.48	36.75	5	16,435	0.03%
2021/10/27	2	36.88	12	36.69	36.60	-10	16,897	-0.06%
2021/10/26	14	38.00	17	37.95	37.05	-3	17,415	-0.02%
2021/10/25	7	37.78	0	0.00	37.15	7	17,709	0.04%
2021/10/22	5	36.53	19	37.05	37.60	-14	18,459	-0.08%
2021/10/21	3	36.08	8	36.62	35.60	-5	19,126	-0.03%
2021/10/20	2	35.50	4	35.75	36.05	-2	19,840	-0.01%
2021/10/19	4	35.14	10	35.14	35.25	-6	21,324	-0.03%
2021/10/18	1	33.45	0	0.00	33.75	1	24,167	0.00%
2021/10/13	1	32.65	0	0.00	32.00	1	26,992	0.00%
2021/10/12	1	34.00	0	0.00	33.15	1	27,638	0.00%
2021/10/08	2	34.55	1	34.55	34.55	1	28,093	0.00%
2021/10/07	0	0.00	5	34.09	34.70	-5	28,820	-0.02%
2021/10/06	15	33.27	8	33.51	33.10	7	31,899	0.02%
2021/10/05	0	0.00	9	32.27	33.25	-9	33,099	-0.03%
2021/10/04	1	33.80	11	32.70	32.00	-10	33,868	-0.03%
2021/10/01	10	33.97	0	0.00	33.60	10	34,108	0.03%
2021/09/30	2	36.10	4	36.11	36.05	-2	34,293	-0.01%
2021/09/29	12	36.46	14	36.40	36.05	-2	34,450	-0.01%
2021/09/28	15	37.64	2	37.65	37.60	13	34,776	0.04%
2021/09/27	4	37.05	3	36.80	37.05	1	34,636	0.00%
2021/09/23	3	36.13	2	36.45	36.00	1	34,911	0.00%
2021/09/22	4	36.41	1	36.90	36.10	3	35,592	0.01%
2021/09/17	1	37.00	14.1	37.40	37.80	-13.1	36,401	-0.04%
2021/09/16	11	37.55	0	0.00	37.00	11	36,613	0.03%
2021/09/15	1	38.00	0	0.00	37.25	1	36,646	0.00%
2021/09/14	1.1	38.55	7	37.94	38.50	-5.9	36,735	-0.02%
2021/09/13	1	37.90	20	37.95	37.85	-19	36,718	-0.05%
2021/09/10	2	38.65	1	38.70	38.65	1	36,799	0.00%
2021/09/09	4	37.95	11	37.94	38.30	-7	36,814	-0.02%
2021/09/08	12	37.88	0	0.00	37.40	12	36,885	0.03%
2021/09/07	2	38.35	2	38.08	38.65	0	36,887	0.00%
2021/09/06	31	39.97	7	40.04	39.10	24	36,978	0.06%
2021/09/03	14	41.63	32	41.62	41.70	-18	37,159	-0.05%
2021/09/02	106	42.56	25	42.84	40.60	81	37,520	0.22%	大買/
2021/09/01	22	40.46	39	40.52	42.05	-17	36,735	-0.05%
2021/08/31	3	38.55	9	38.32	39.30	-6	36,422	-0.02%
2021/08/30	4	38.15	0	0.00	37.75	4	36,581	0.01%
2021/08/27	3	38.45	5	38.30	37.85	-2	36,773	-0.01%
2021/08/26	2	39.25	0	0.00	38.35	2	36,824	0.01%
2021/08/25	8	38.48	26	38.37	38.30	-18	36,876	-0.05%
2021/08/24	2	37.65	3	38.00	37.50	-1	36,777	0.00%
2021/08/23	1	38.45	1	37.95	38.55	0	36,876	0.00%
2021/08/20	10	37.18	6	37.15	37.05	4	37,038	0.01%
2021/08/19	6	37.75	15	37.04	36.50	-9	37,228	-0.02%
2021/08/18	18	36.46	9	36.36	37.60	9	37,207	0.02%
2021/08/17	15	36.50	14	36.60	35.15	1	37,852	0.00%
2021/08/16	7	38.08	1	37.85	37.50	6	37,897	0.02%
2021/08/13	12	38.55	3	38.73	37.40	9	37,806	0.02%
2021/08/12	8	38.86	21	39.14	39.45	-13	37,796	-0.03%
2021/08/11	7	39.25	0	0.00	38.20	7	37,955	0.02%
2021/08/10	4	40.51	2	40.53	40.45	2	37,974	0.01%
2021/08/09	5	41.07	7	41.03	40.30	-2	37,904	-0.01%
2021/08/06	4	42.23	24	43.15	42.15	-20	37,815	-0.05%
2021/08/05	15	43.67	6	43.55	43.05	9	38,084	0.02%
2021/08/04	7.1	43.68	8	43.90	43.30	-0.9	38,435	0.00%
2021/08/03	3	43.10	4	43.58	43.40	-1	38,377	0.00%
2021/08/02	14	43.10	6	44.41	42.85	8	38,306	0.02%
2021/07/30	14	43.81	24.6	43.73	43.40	-10.6	38,010	-0.03%
2021/07/29	21	43.64	34	43.31	43.10	-13	37,638	-0.03%
2021/07/28	18	41.15	42	42.18	42.45	-24	37,375	-0.06%
2021/07/27	40	45.51	31	43.75	43.40	9	37,014	0.02%
2021/07/26	13.1	46.60	52.2	46.73	46.50	-39.1	37,296	-0.10%
2021/07/23	50.2	45.93	46	46.16	44.90	4.2	38,235	0.01%
2021/07/22	143	44.55	103	44.90	44.70	40	36,872	0.11%	大買/大賣/
2021/07/21	42	43.42	55.5	43.82	43.90	-13.5	34,037	-0.04%
2021/07/20	11	38.76	19	38.97	39.95	-8	32,699	-0.02%
2021/07/19	12	39.19	46	39.33	38.95	-34	32,374	-0.11%
2021/07/16	7	38.25	34	38.40	38.90	-27	32,135	-0.08%
2021/07/15	47	36.29	20	36.32	37.40	27	31,890	0.08%
2021/07/14	33	36.72	13	36.96	36.30	20	32,698	0.06%
2021/07/13	78	39.76	112	40.23	37.30	-34	32,442	-0.10%	大賣/
2021/07/12	16	38.16	68	37.73	38.30	-52	29,554	-0.18%
2021/07/09	42	33.73	43	34.22	34.85	-1	28,571	0.00%
2021/07/08	6	32.85	10	33.50	32.85	-4	28,148	-0.01%
2021/07/07	11	32.39	16	33.05	32.70	-5	28,156	-0.02%
2021/07/06	2	32.35	20	32.31	32.30	-18	28,388	-0.06%
2021/07/05	10	33.05	18	32.76	33.00	-8	28,575	-0.03%
2021/07/02	5	31.79	3	31.92	31.80	2	28,580	0.01%
2021/07/01	15	31.19	17	31.43	31.10	-2	29,544	-0.01%
2021/06/30	10	31.70	11	31.73	31.75	-1	30,540	0.00%
2021/06/29	121	32.62	14	32.34	31.95	107	31,149	0.34%	大買/鉅額交易
2021/06/28	32	33.80	39	33.66	33.95	-7	30,862	-0.02%
2021/06/25	12	32.38	9	32.60	32.00	3	30,669	0.01%
2021/06/24	1	31.70	1	32.00	31.95	0	30,690	0.00%
2021/06/23	1	31.95	8	31.91	31.95	-7	30,916	-0.02%
2021/06/22	17	31.28	1	32.65	30.90	16	31,361	0.05%
2021/06/21	8	31.74	2	31.85	31.60	6	32,370	0.02%
2021/06/18	5	32.20	3	32.27	31.85	2	34,039	0.01%
2021/06/17	1	32.35	12	32.07	32.40	-11	34,686	-0.03%
2021/06/16	2	31.68	76	31.29	31.35	-74	34,671	-0.21%
2021/06/15	12	32.50	6	32.51	32.40	6	34,743	0.02%
2021/06/11	9	32.10	25	32.27	32.45	-16	34,893	-0.05%
2021/06/10	18	32.33	37	31.97	31.70	-19	34,575	-0.05%
2021/06/09	30	31.60	54	31.76	32.25	-24	34,075	-0.07%
2021/06/08	12	31.00	17	30.67	30.90	-5	33,380	-0.01%
2021/06/07	23	30.49	3	31.03	29.90	20	33,281	0.06%
2021/06/04	5	30.24	13	30.63	30.45	-8	33,080	-0.02%
2021/06/03	12	30.26	38	30.03	30.10	-26	32,982	-0.08%
2021/06/02	10	29.60	2	29.55	29.55	8	32,945	0.02%
2021/06/01	6	30.78	2	30.50	30.20	4	32,837	0.01%
2021/05/31	21	29.99	4	29.98	29.85	17	32,706	0.05%
2021/05/28	26	29.86	20	29.87	29.50	6	32,637	0.02%
2021/05/27	16	29.18	23	29.28	29.35	-7	32,590	-0.02%
2021/05/26	8	28.96	3	28.65	28.80	5	32,422	0.02%
2021/05/25	29	28.98	24	29.12	29.10	5	32,412	0.02%
2021/05/24	1	27.25	10	27.46	27.90	-9	31,818	-0.03%
2021/05/21	3	26.53	9	26.66	26.50	-6	31,924	-0.02%
2021/05/20	7	26.59	17	26.71	25.85	-10	32,323	-0.03%
2021/05/19	4	25.98	19	25.90	26.30	-15	32,599	-0.05%
2021/05/18	33	25.01	30	25.35	25.70	3	33,039	0.01%
2021/05/17	8	23.81	0	0.00	23.40	8	33,063	0.02%
2021/05/14	30	26.43	18	26.63	25.95	12	32,994	0.04%
2021/05/13	30	26.17	18	25.58	26.05	12	32,962	0.04%
2021/05/12	79	25.85	3	26.93	25.30	76	32,685	0.23%
2021/05/11	26	28.80	65	28.86	27.90	-39	32,489	-0.12%
2021/05/10	13	30.32	0	0.00	30.50	13	33,017	0.04%
2021/05/07	10	30.93	10	30.86	31.20	0	35,030	0.00%
2021/05/06	11	29.53	5	30.20	29.55	6	35,368	0.02%
2021/05/05	15	30.79	5	31.26	29.80	10	35,727	0.03%
2021/05/04	13	30.48	10	30.51	30.45	3	35,985	0.01%
2021/05/03	33	34.29	28.2	32.85	32.20	4.8	35,869	0.01%
2021/04/29	29	33.99	114.5	33.91	35.05	-85.5	35,279	-0.24%	大賣/
2021/04/28	9	31.89	1	31.80	31.90	8	34,789	0.02%
2021/04/27	5	31.76	17	31.79	31.75	-12	36,626	-0.03%
2021/04/26	8	32.15	23	32.03	32.15	-15	37,864	-0.04%
2021/04/23	9	31.94	5	32.10	32.15	4	38,967	0.01%
2021/04/22	6	32.23	23	32.19	30.80	-17	39,286	-0.04%
2021/04/21	52	33.38	30	33.19	33.05	22	39,685	0.06%
2021/04/20	36	33.60	28	33.62	33.75	8	41,249	0.02%
2021/04/19	18	31.69	29	31.32	32.25	-11	41,999	-0.03%
2021/04/16	13	31.29	23	31.00	30.95	-10	42,586	-0.02%
2021/04/15	35	30.72	13	30.64	31.30	22	42,652	0.05%
2021/04/14	25	30.09	24	30.14	30.10	1	42,856	0.00%
2021/04/13	14	31.23	12	31.48	30.90	2	42,534	0.00%
2021/04/12	30	31.49	20	31.70	30.95	10	42,290	0.02%
2021/04/09	39	32.86	14	33.14	32.40	25	41,776	0.06%
2021/04/08	60	33.40	42	33.07	32.85	18	41,548	0.04%
2021/04/07	153	34.15	49	33.82	33.15	104	41,705	0.25%	大買/鉅額交易
2021/04/06	41	32.73	30	33.16	34.10	11	41,049	0.03%
2021/04/01	24	31.29	18	31.00	31.05	6	40,359	0.01%
2021/03/31	14	30.62	8	31.11	30.00	6	39,621	0.02%
2021/03/30	19	30.60	19	30.64	30.90	0	39,344	0.00%
2021/03/29	32	29.69	3	29.83	29.55	29	38,674	0.07%
2021/03/26	8	29.33	7	29.78	29.30	1	38,476	0.00%
2021/03/25	67	30.20	26	29.57	29.60	41	38,239	0.11%
2021/03/24	7	31.17	14	31.01	30.50	-7	37,772	-0.02%
2021/03/23	49	30.67	44	30.94	30.90	5	36,947	0.01%
2021/03/22	19	27.40	64.5	27.02	28.80	-45.5	35,152	-0.13%
2021/03/19	3	25.63	1	26.25	26.25	2	34,362	0.01%
2021/03/18	7	26.10	15	25.90	26.00	-8	34,244	-0.02%
2021/03/17	21	26.06	66	26.25	26.25	-45	34,074	-0.13%
2021/03/16	9	25.72	3	25.67	25.75	6	33,715	0.02%
2021/03/15	3	25.78	25	25.55	25.40	-22	33,655	-0.07%
2021/03/12	17	25.17	0	0.00	24.85	17	33,501	0.05%
2021/03/11	17	24.78	12	25.25	25.40	5	34,099	0.01%
2021/03/10	1	23.95	0	0.00	23.95	1	34,468	0.00%
2021/03/09	0	0.00	4	23.79	23.90	-4	34,459	-0.01%
2021/03/08	18	24.36	1	25.00	24.25	17	34,373	0.05%
2021/03/05	7	24.59	7	24.82	24.75	0	34,369	0.00%
2021/03/04	3	25.05	0	0.00	24.70	3	34,334	0.01%
2021/03/03	7	25.11	5	25.30	25.30	2	34,611	0.01%
2021/03/02	3	25.87	16	25.91	25.55	-13	34,445	-0.04%
2021/02/26	2	24.75	5	25.25	25.75	-3	34,261	-0.01%
2021/02/25	3	25.58	0	0.00	25.50	3	34,209	0.01%
2021/02/24	8	25.59	7	25.63	25.45	1	34,275	0.00%
2021/02/23	14	26.35	4	26.28	26.05	10	34,263	0.03%
2021/02/22	10	27.26	9	27.21	26.80	1	34,238	0.00%
2021/02/19	9	26.37	18	26.52	26.65	-9	33,748	-0.03%
2021/02/18	12	26.25	31	26.24	26.50	-19	33,377	-0.06%
2021/02/17	10	24.83	17	24.95	24.90	-7	32,857	-0.02%
2021/02/05	3	23.92	1	24.05	23.80	2	32,472	0.01%
2021/02/04	5	24.50	5	24.53	23.90	0	32,275	0.00%
2021/02/03	9	24.32	6	24.24	24.30	3	32,059	0.01%
2021/02/02	6	24.04	0	0.00	24.15	6	31,898	0.02%
2021/02/01	42	24.62	22	24.21	23.80	20	31,660	0.06%
2021/01/29	89	26.56	104	26.82	25.10	-15	30,816	-0.05%	大賣/
2021/01/28	63	25.58	44	25.98	25.80	19	28,568	0.07%
2021/01/27	31	25.62	55	25.78	25.60	-24	27,891	-0.09%
2021/01/26	43	25.61	29	25.73	25.00	14	27,254	0.05%
2021/01/25	21	25.25	15	25.13	25.15	6	26,603	0.02%
2021/01/22	59	25.17	64	25.26	25.25	-5	26,066	-0.02%
2021/01/21	66	25.50	45	25.76	25.10	21	25,197	0.08%
2021/01/20	89	25.57	68	25.27	24.65	21	23,693	0.09%
2021/01/19	24	26.32	38.5	26.92	27.20	-14.5	21,667	-0.07%
2021/01/18	16	22.96	62	23.81	24.75	-46	20,346	-0.23%
2021/01/15	38	22.65	36	22.73	22.50	2	19,028	0.01%
2021/01/14	47.5	23.02	30	23.33	23.00	17.5	18,428	0.09%
2021/01/13	238	21.87	220	21.91	23.40	18	17,516	0.10%	大買/大賣/
2021/01/12	62	22.17	71.5	22.31	22.45	-9.5	15,549	-0.06%
2021/01/11	6	20.37	40	19.88	20.45	-34	13,671	-0.25%
2021/01/08	15	18.49	10	18.45	18.60	5	12,564	0.04%
2021/01/07	20	18.54	47	18.69	18.45	-27	12,293	-0.22%
2021/01/06	9	17.68	44	17.80	17.75	-35	11,846	-0.30%
2021/01/05	16	18.31	25	18.10	18.05	-9	11,715	-0.08%
2021/01/04	16	18.53	50	18.50	18.50	-34	11,613	-0.29%
2020/12/31	13	18.37	2	18.68	18.30	11	11,740	0.09%
2020/12/30	41	18.80	75	18.63	18.60	-34	11,563	-0.29%
2020/12/29	17	18.33	7.2	18.56	18.10	9.8	10,972	0.09%
2020/12/28	5	18.12	5	18.22	18.30	0	10,507	0.00%
2020/12/24	4	17.10	1	17.50	17.45	3	9,851	0.03%
2020/12/23	1	16.80	8	16.58	16.80	-7	9,704	-0.07%
2020/12/22	1	16.45	1	17.10	16.45	0	9,834	0.00%
2020/12/21	25	17.01	14	16.95	16.95	11	9,927	0.11%
2020/12/18	11	17.18	0	0.00	17.10	11	10,233	0.11%
2020/12/17	3	17.72	13	17.51	17.65	-10	10,274	-0.10%
2020/12/16	0	0.00	2.2	17.06	16.95	-2.2	10,266	-0.02%
2020/12/15	1	16.90	7	16.81	16.65	-6	10,405	-0.06%
2020/12/14	0	0.00	5	17.35	17.15	-5	10,400	-0.05%
2020/12/11	1	17.35	14	17.15	17.20	-13	10,518	-0.12%
2020/12/10	7	16.83	3	16.88	16.75	4	10,700	0.04%
2020/12/09	10	17.35	6	17.30	17.45	4	10,629	0.04%
2020/12/08	11	17.05	0	0.00	17.05	11	10,524	0.10%
2020/12/07	137	18.33	23	18.13	17.65	114	10,374	1.10%	大買/鉅額交易
2020/12/04	3	16.27	22	16.87	17.35	-19	9,681	-0.20%
2020/12/03	20	16.02	2	16.25	15.85	18	9,117	0.20%
2020/12/02	1	15.85	2	15.93	16.05	-1	9,171	-0.01%
2020/12/01	0	0.00	5	15.83	15.95	-5	9,151	-0.05%
2020/11/30	3	15.55	1	15.65	15.60	2	9,051	0.02%
2020/11/27	14	15.75	23	16.01	15.75	-9	9,069	-0.10%
2020/11/26	0	0.00	3	15.52	15.45	-3	8,817	-0.03%
2020/11/25	4	15.25	5	15.28	15.30	-1	8,760	-0.01%
2020/11/24	4	15.30	0	0.00	15.05	4	8,651	0.05%
2020/11/23	21	15.66	23	15.75	15.50	-2	8,496	-0.02%
2020/11/20	4	15.50	1	15.75	15.75	3	8,207	0.04%
2020/11/19	10	15.20	3	15.42	15.55	7	7,947	0.09%
2020/11/17	1	14.75	4	15.11	14.85	-3	7,635	-0.04%
2020/11/16	1	15.05	6	14.95	14.95	-5	7,625	-0.07%
2020/11/13	1	14.05	1	14.20	14.30	0	7,527	0.00%
2020/11/12	1	14.20	7	14.34	14.30	-6	7,604	-0.08%
2020/11/11	2	14.45	4	14.50	14.45	-2	7,824	-0.03%
2020/11/10	4	14.71	1	14.65	14.65	3	7,850	0.04%
2020/11/09	6	14.85	2	15.05	15.10	4	7,770	0.05%
2020/11/05	1	14.30	0	0.00	14.25	1	7,691	0.01%
2020/10/29	2	14.00	4	14.20	14.35	-2	7,783	-0.03%
2020/10/28	2	14.45	16	14.37	14.35	-14	7,770	-0.18%
2020/10/27	5	14.84	0	0.00	14.75	5	7,785	0.06%
2020/10/23	0	0.00	7	14.70	14.80	-7	7,649	-0.09%
2020/10/19	0	0.00	4	14.61	14.85	-4	7,633	-0.05%
2020/10/16	3	14.35	0	0.00	14.30	3	7,607	0.04%
2020/10/15	0	0.00	2	14.75	14.65	-2	7,670	-0.03%
2020/10/14	8	14.59	11	14.65	14.55	-3	7,604	-0.04%
2020/10/13	5	14.32	13	14.36	14.40	-8	7,542	-0.11%
2020/10/12	3	14.27	0	0.00	14.30	3	7,481	0.04%
2020/10/08	11	14.29	14	14.41	14.50	-3	7,420	-0.04%
2020/10/07	0	0.00	50	13.80	13.85	-50	7,160	-0.70%
2020/10/06	3	13.70	1	13.75	13.80	2	7,165	0.03%
2020/10/05	5	13.50	0	0.00	13.45	5	7,184	0.07%
2020/09/30	6	13.48	2	13.53	13.50	4	7,240	0.06%
2020/09/29	1	13.50	0	0.00	13.40	1	7,339	0.01%
2020/09/28	0	0.00	1	13.55	13.55	-1	7,387	-0.01%
2020/09/25	2	13.55	0	0.00	13.45	2	7,431	0.03%
2020/09/24	5	13.94	14	14.12	13.85	-9	7,279	-0.12%
2020/09/23	15	14.70	10	14.98	14.45	5	7,098	0.07%
2020/09/22	10	14.52	11	14.55	14.85	-1	6,737	-0.01%
2020/09/21	23	14.58	4	15.25	14.50	19	6,512	0.29%
2020/09/18	106	14.65	18	14.58	14.80	88	6,267	1.40%	大買/
2020/09/17	1	14.25	5	14.20	14.25	-4	6,221	-0.06%
2020/09/16	1	14.55	7	14.32	14.10	-6	6,800	-0.09%
2020/09/15	22	13.97	25	14.14	14.30	-3	6,620	-0.05%
2020/09/14	0	0.00	11	13.58	13.75	-11	6,339	-0.17%
2020/09/10	1	13.50	1	13.55	13.55	0	6,194	0.00%
2020/09/09	1	13.65	10	13.75	13.80	-9	6,106	-0.15%
2020/09/07	11	13.53	4	13.60	13.40	7	5,936	0.12%
2020/09/04	5	12.70	15	13.18	13.25	-10	5,770	-0.17%
2020/09/03	5	13.00	6	13.09	13.05	-1	5,723	-0.02%
2020/09/02	1	12.90	0	0.00	12.85	1	5,662	0.02%
2020/09/01	0	0.00	10	12.60	13.15	-10	5,580	-0.18%
2020/08/26	2	12.50	3	12.50	12.50	-1	5,637	-0.02%
2020/08/25	0	0.00	1	12.35	12.30	-1	5,921	-0.02%
2020/08/24	2	12.20	0	0.00	12.25	2	5,898	0.03%
2020/08/20	11	11.65	0	0.00	11.90	11	6,181	0.18%
2020/08/19	12	12.76	12	13.18	12.80	0	6,033	0.00%
2020/08/18	3	13.35	0	0.00	13.30	3	5,918	0.05%
2020/08/17	20	12.95	26	13.29	13.30	-6	5,829	-0.10%
2020/08/14	7	12.70	10	12.76	12.85	-3	5,617	-0.05%
2020/08/13	0	0.00	7	12.66	12.60	-7	5,681	-0.12%
2020/08/12	5	12.37	7	12.49	12.55	-2	5,981	-0.03%
2020/08/11	5	12.62	13	12.75	12.50	-8	5,960	-0.13%
2020/08/10	0	0.00	14	12.68	12.80	-14	5,888	-0.24%
2020/08/07	1	12.30	1	12.35	12.30	0	5,860	0.00%
2020/08/06	1	12.45	1	12.65	12.40	0	5,846	0.00%
2020/08/05	1	12.50	5	12.58	12.50	-4	5,828	-0.07%
2020/08/04	1	12.40	1	12.40	12.40	0	5,783	0.00%
2020/08/03	2	12.25	1	12.40	12.25	1	5,776	0.02%
2020/07/31	3	12.40	2	12.55	12.30	1	5,777	0.02%
2020/07/30	6	12.44	33	12.40	12.50	-27	5,750	-0.47%
2020/07/29	3	12.12	2	12.23	12.20	1	5,704	0.02%
2020/07/28	64	12.47	7	12.68	12.00	57	5,652	1.01%
2020/07/24	4	12.39	52	12.38	12.30	-48	5,494	-0.87%
2020/07/23	16	12.63	3	12.85	12.60	13	5,524	0.24%
2020/07/22	45	12.79	48	12.59	12.70	-3	5,481	-0.05%
2020/07/21	1	12.40	14	12.29	12.35	-13	5,320	-0.24%
2020/07/20	2	11.55	2	11.58	11.75	0	5,205	0.00%
2020/07/17	11	11.71	1	11.65	11.65	10	5,190	0.19%
2020/07/16	2	11.93	0	0.00	11.85	2	5,173	0.04%
2020/07/15	1	11.95	80	12.20	11.95	-79	5,155	-1.53%
2020/07/10	2	12.25	0	0.00	12.30	2	5,133	0.04%
2020/07/09	82	12.85	2	12.93	12.80	80	5,143	1.56%
2020/07/08	1	12.90	4	12.94	12.75	-3	5,060	-0.06%
2020/07/07	4	12.38	0	0.00	12.40	4	4,929	0.08%
2020/07/06	32	12.76	6	12.69	12.75	26	4,853	0.54%
2020/07/03	2	12.45	0	0.00	12.45	2	4,761	0.04%
2020/07/02	4	12.38	0	0.00	12.40	4	4,707	0.08%
2020/07/01	3	12.55	0	0.00	12.45	3	4,675	0.06%
2020/06/30	1	12.10	1	12.25	12.20	0	4,597	0.00%
2020/06/29	4	12.70	11	12.25	12.25	-7	4,544	-0.15%
2020/06/24	10	12.52	6	12.43	12.45	4	4,384	0.09%
2020/06/23	1	12.45	57	12.61	12.85	-56	4,210	-1.33%
2020/06/22	15	11.83	7	11.94	11.80	8	3,549	0.23%
2020/06/19	35	11.84	3	12.00	11.95	32	3,526	0.91%
2020/06/18	5	11.55	5	11.56	11.60	0	3,423	0.00%
2020/06/17	1	11.40	0	0.00	11.30	1	3,399	0.03%
2020/06/16	1	11.20	69	11.25	11.20	-68	3,394	-2.00%
2020/06/15	4	11.18	3	11.30	11.05	1	3,437	0.03%
2020/06/12	2	11.20	5	11.10	11.25	-3	3,427	-0.09%
2020/06/11	3	11.63	5	11.48	11.50	-2	3,424	-0.06%
2020/06/10	1	12.10	1	12.00	11.95	0	3,385	0.00%
2020/06/09	1	11.95	3	11.85	11.80	-2	3,404	-0.06%
2020/06/08	9	11.87	7	11.84	11.75	2	3,432	0.06%
2020/06/04	75	12.00	5	11.94	11.85	70	3,366	2.08%
2020/06/03	5	12.09	3	12.13	12.20	2	3,330	0.06%
2020/06/02	3	11.75	2	11.70	11.70	1	3,192	0.03%
2020/06/01	17	11.98	17	11.86	12.05	0	3,124	0.00%
2020/05/29	6	11.18	0	0.00	11.15	6	2,810	0.21%
2020/05/28	4	11.50	10	11.68	11.25	-6	2,799	-0.21%
2020/05/27	0	0.00	5	11.39	11.45	-5	2,624	-0.19%
2020/05/25	2	10.55	1	10.60	10.55	1	2,457	0.04%
2020/05/22	8	10.80	0	0.00	10.70	8	2,451	0.33%
2020/05/21	0	0.00	3	10.85	10.80	-3	2,429	-0.12%
2020/05/20	0	0.00	2	11.20	10.95	-2	2,382	-0.08%
2020/05/19	2	11.00	8	11.01	11.15	-6	2,225	-0.27%
2020/05/18	0	0.00	5	10.07	10.15	-5	1,905	-0.26%
2020/05/15	0	0.00	6	10.11	10.15	-6	1,892	-0.32%
2020/05/14	12	10.50	0	0.00	10.50	12	1,853	0.65%
2020/05/12	0	0.00	6	10.40	10.45	-6	1,784	-0.34%
2020/05/07	0	0.00	5	10.40	10.50	-5	1,758	-0.28%
2020/05/06	15	10.60	0	0.00	10.40	15	1,750	0.86%
2020/04/30	2	10.70	0	0.00	10.60	2	1,724	0.12%
2020/04/29	0	0.00	5	10.50	10.50	-5	1,802	-0.28%
2020/04/28	5	10.35	0	0.00	10.40	5	1,813	0.28%
2020/04/27	4	10.24	0	0.00	10.25	4	1,800	0.22%
2020/04/17	1	10.00	0	0.00	10.05	1	1,861	0.05%
2020/04/15	1	10.10	0	0.00	10.15	1	1,828	0.05%
2020/04/14	17	10.07	17	10.16	10.15	0	1,821	0.00%
2020/04/10	0	0.00	1	9.52	9.61	-1	1,886	-0.05%
2020/04/07	0	0.00	1	9.43	9.26	-1	2,008	-0.05%
2020/03/30	0	0.00	1	8.58	8.60	-1	2,234	-0.04%
2020/03/26	1	8.53	0	0.00	8.53	1	2,233	0.04%
2020/03/09	14	10.70	10	10.98	10.65	4	2,074	0.19%
2020/03/05	0	0.00	1	11.30	11.20	-1	2,048	-0.05%
2020/03/04	0	0.00	5	11.00	11.20	-5	2,043	-0.24%
2020/03/02	0	0.00	2	10.83	10.95	-2	2,032	-0.10%
2020/02/27	1	11.30	5	11.10	11.00	-4	2,024	-0.20%
2020/02/26	3	11.50	0	0.00	11.40	3	1,997	0.15%
2020/02/25	1	11.45	0	0.00	11.45	1	1,983	0.05%
2020/02/24	5	11.69	0	0.00	11.65	5	1,973	0.25%
2020/02/18	1	11.80	3	11.95	11.85	-2	1,991	-0.10%
2020/02/17	0	0.00	1	11.85	11.85	-1	2,003	-0.05%
2020/02/12	3	11.95	5	11.95	12.00	-2	2,014	-0.10%
2020/02/10	5	11.70	0	0.00	11.80	5	2,039	0.25%
2020/02/07	1	11.95	0	0.00	11.95	1	2,055	0.05%
2020/02/03	5	12.04	46	12.05	12.25	-41	2,085	-1.97%
2020/01/31	2	12.10	0	0.00	12.10	2	1,984	0.10%
2020/01/30	13	12.18	0	0.00	12.10	13	2,029	0.64%
2020/01/20	0	0.00	3	13.40	13.40	-3	1,977	-0.15%
2020/01/17	3	13.17	0	0.00	13.40	3	1,972	0.15%
2020/01/14	1	13.40	4	13.45	13.35	-3	2,190	-0.14%
2020/01/13	0	0.00	1	12.95	13.35	-1	2,261	-0.04%
2020/01/10	2	12.85	0	0.00	12.85	2	2,268	0.09%
2020/01/08	1	12.90	0	0.00	12.85	1	2,309	0.04%
2020/01/03	1	13.50	0	0.00	13.35	1	2,260	0.04%
2019/12/31	0	0.00	1	13.75	13.55	-1	2,179	-0.05%
2019/12/30	2	13.45	9	13.85	13.85	-7	2,216	-0.32%
2019/12/27	36	13.65	11	13.70	13.70	25	2,159	1.16%
2019/12/25	1	13.05	0	0.00	13.10	1	2,030	0.05%
2019/12/23	1	13.25	0	0.00	13.20	1	2,286	0.04%
2019/12/19	0	0.00	0.5	13.10	13.15	-0.5	2,500	-0.02%
2019/12/16	0	0.00	1	13.15	13.15	-1	2,658	-0.04%
2019/12/11	0	0.00	60	13.10	13.15	-60	2,781	-2.16%
2019/12/10	10	13.25	0	0.00	13.25	10	2,797	0.36%
2019/12/09	0	0.00	6.7	13.47	13.40	-6.7	2,854	-0.24%
2019/12/05	1	13.00	3	13.07	13.10	-2	2,825	-0.07%
2019/12/04	0	0.00	6	12.75	12.80	-6	2,849	-0.21%
2019/12/03	1	12.85	0	0.00	12.95	1	2,934	0.03%
2019/12/02	10	12.85	0	0.00	12.75	10	3,041	0.33%
2019/11/29	6	12.94	0	0.00	12.90	6	3,062	0.20%
2019/11/26	1	13.00	0	0.00	13.05	1	3,362	0.03%
2019/11/25	0	0.00	0.3	13.00	13.00	-0.3	3,375	-0.01%
2019/11/22	0	0.00	0.1	13.00	13.00	-0.1	3,399	0.00%
2019/11/21	1	13.00	0	0.00	13.00	1	3,435	0.03%
2019/11/19	0	0.00	1	13.20	13.20	-1	3,476	-0.03%
2019/11/18	5	13.05	0	0.00	13.05	5	3,495	0.14%
2019/11/15	0	0.00	20	12.85	12.90	-20	3,548	-0.56%
2019/11/14	0	0.00	20	12.75	12.80	-20	3,585	-0.56%
2019/11/13	25	13.10	0	0.00	13.00	25	3,597	0.69%
2019/11/12	19	13.08	0	0.00	13.10	19	3,613	0.53%
2019/11/11	1	13.10	0	0.00	13.00	1	3,699	0.03%
2019/11/07	2	13.35	4	13.35	13.35	-2	3,680	-0.05%
2019/11/06	1	13.65	0	0.00	13.60	1	3,656	0.03%
2019/11/05	1	13.75	0	0.00	13.80	1	3,641	0.03%
2019/11/04	2	13.90	0.1	13.85	13.85	1.9	3,642	0.05%
2019/10/31	6	13.94	0	0.00	13.85	6	3,748	0.16%
2019/10/29	15	14.15	7	14.46	13.95	8	3,808	0.21%
2019/10/28	5	14.35	30.1	14.25	14.30	-25.1	3,794	-0.66%
2019/10/24	0	0.00	4	14.54	14.40	-4	3,826	-0.10%
2019/10/23	0	0.00	13	14.41	14.35	-13	3,962	-0.33%
2019/10/22	0	0.00	1	14.20	14.20	-1	3,960	-0.03%
2019/10/21	3	14.37	1	14.35	14.50	2	3,834	0.05%
2019/10/18	4	14.00	0	0.00	13.90	4	3,686	0.11%
2019/10/16	0	0.00	13	14.00	13.90	-13	3,700	-0.35%
2019/10/15	0	0.00	2	14.10	14.20	-2	3,667	-0.05%
2019/10/09	1	13.60	0	0.00	13.70	1	3,634	0.03%
2019/10/08	3	13.85	0	0.00	13.80	3	3,665	0.08%
2019/10/07	20	14.30	0	0.00	13.95	20	3,659	0.55%
2019/10/04	1	14.00	1	14.00	14.20	0	3,637	0.00%
2019/10/01	0	0.00	20	13.80	13.95	-20	3,562	-0.56%
2019/09/27	3	14.10	0	0.00	14.15	3	3,532	0.08%
2019/09/26	80	14.18	3	14.15	14.25	77	3,413	2.26%
2019/09/24	5	14.26	2	14.05	13.90	3	3,314	0.09%
2019/09/23	3	14.00	5	14.07	14.25	-2	3,124	-0.06%
2019/09/19	0	0.00	1	13.40	13.25	-1	2,952	-0.03%
2019/09/18	14	13.30	0	0.00	13.30	14	2,944	0.48%
2019/09/16	23	13.16	3	13.23	13.40	20	2,827	0.71%
2019/09/12	13	13.37	0	0.00	13.35	13	2,793	0.47%
2019/09/11	3	13.37	23	13.33	13.30	-20	2,831	-0.71%
2019/09/10	9	13.73	0	0.00	13.65	9	2,766	0.33%
2019/09/06	25	14.10	0	0.00	14.00	25	2,722	0.92%
2019/09/05	3	14.23	3	14.58	14.35	0	2,688	0.00%
2019/09/04	0	0.00	22	14.33	14.55	-22	2,599	-0.85%
2019/09/03	1	13.80	3	14.05	13.90	-2	2,483	-0.08%
2019/08/30	13	13.97	13	14.47	13.70	0	2,424	0.00%
2019/08/29	1	13.80	0	0.00	13.90	1	2,164	0.05%
2019/08/27	1	13.80	0	0.00	13.85	1	2,120	0.05%
2019/08/26	0	0.00	41	13.90	13.85	-41	2,119	-1.93%
2019/08/23	0	0.00	1	13.80	14.00	-1	2,087	-0.05%
2019/08/21	0	0.00	25	13.95	14.00	-25	2,022	-1.24%
2019/08/20	0	0.00	5	14.11	13.85	-5	1,998	-0.25%
2019/08/19	0	0.00	3	13.75	13.80	-3	1,995	-0.15%
2019/08/16	0	0.00	4	13.48	13.50	-4	1,979	-0.20%
2019/08/14	1	13.30	0	0.00	13.20	1	1,928	0.05%
2019/08/13	2	12.83	0	0.00	12.80	2	1,841	0.11%
2019/08/06	10	12.65	5	13.10	13.05	5	1,838	0.27%
2019/08/05	25	13.60	0	0.00	13.30	25	1,813	1.38%
2019/08/02	2	13.70	3	13.85	14.00	-1	1,771	-0.06%
2019/08/01	18	13.75	0	0.00	13.80	18	1,688	1.07%
2019/07/31	1	13.95	0	0.00	13.90	1	1,667	0.06%
2019/07/26	0	0.00	12	13.85	13.85	-12	1,531	-0.78%
2019/07/25	7	13.81	3	13.80	13.80	4	1,493	0.27%
2019/07/24	0	0.00	51	13.15	13.40	-51	1,320	-3.86%
2019/07/19	2	12.95	3	13.03	12.95	-1	1,276	-0.08%
2019/07/15	51	13.00	0	0.00	12.85	51	1,227	4.16%
2019/07/11	0	12.90	2	12.95	12.90	-2	1,162	-0.17%
2019/07/10	1	13.05	0	0.00	13.00	1	1,178	0.08%
2019/06/27	4	12.30	0	0.00	12.30	4	1,436	0.28%
2019/06/25	0	0.00	1	12.15	12.10	-1	1,439	-0.07%
2019/06/24	2	12.05	1	12.10	12.10	1	1,466	0.07%
2019/06/19	2	12.00	4	12.15	12.00	-2	1,519	-0.13%
2019/06/18	0	0.00	1	11.95	11.95	-1	1,479	-0.07%
2019/06/14	2	12.05	0	0.00	12.05	2	1,636	0.12%
2019/06/13	0	0.00	4	12.20	12.20	-4	1,931	-0.21%
2019/06/10	2	12.00	0	0.00	11.95	2	2,211	0.09%
2019/05/24	2	12.00	2	12.30	12.00	0	2,309	0.00%
2019/05/08	1	12.20	0	0.00	12.20	1	2,885	0.03%
2019/04/30	0	0.00	1	12.65	12.70	-1	2,900	-0.03%
2019/04/18	1	13.05	1	13.40	13.05	0	3,025	0.00%
2019/04/17	0	0.00	15	13.60	13.55	-15	3,021	-0.50%
2019/04/16	0	0.00	20	13.75	13.55	-20	3,006	-0.67%
2019/04/15	1	13.80	1	13.70	13.65	0	2,985	0.00%
2019/04/12	5	13.56	2	13.65	13.45	3	2,889	0.10%
2019/04/09	5	13.65	0	0.00	13.65	5	2,769	0.18%
2019/04/08	0	0.00	10	13.65	13.60	-10	2,758	-0.36%
2019/04/01	3	13.45	5	13.50	13.50	-2	2,620	-0.08%
2019/03/28	0	0.00	4	13.40	13.30	-4	2,586	-0.15%
2019/03/26	2	13.30	0	0.00	13.35	2	2,552	0.08%
2019/03/22	2	13.60	1	13.65	13.55	1	2,532	0.04%
2019/03/21	0	15.05	0	0.00	13.75	0	2,505	0.00%
2019/03/20	1	14.00	5	13.95	14.00	-4	2,476	-0.16%
2019/03/19	7	13.58	1	13.60	13.70	6	2,393	0.25%
2019/03/18	46	13.86	9	13.77	13.90	37	2,332	1.59%
2019/03/15	0	0.00	7	13.46	13.40	-7	2,043	-0.34%
2019/03/14	12	13.25	2	13.20	13.00	10	1,940	0.52%
2019/03/13	0	0.00	10	12.55	13.25	-10	1,902	-0.53%
2019/03/12	0	0.00	2	12.60	12.60	-2	1,878	-0.11%
2019/03/04	3	12.67	1	12.75	12.70	2	1,985	0.10%
2019/02/27	1	12.60	0	0.00	12.60	1	1,984	0.05%
2019/02/26	0	0.00	1	12.95	12.75	-1	1,972	-0.05%
2019/02/22	0	0.00	30	12.85	12.95	-30	1,970	-1.52%
2019/02/21	1	13.00	10	13.05	12.90	-9	1,982	-0.45%
2019/02/20	61	13.30	8	13.23	13.30	53	1,952	2.71%
2019/02/19	1	12.70	2	13.15	13.15	-1	1,808	-0.06%
2019/02/18	0	0.00	4	12.95	12.95	-4	1,770	-0.23%
2019/02/15	51	12.99	0	0.00	12.70	51	1,686	3.02%
2019/02/14	3	12.10	10	12.48	12.60	-7	1,481	-0.47%
2019/02/13	2	12.15	2	12.20	12.10	0	1,419	0.00%
2019/02/11	1	11.50	0	0.00	12.05	1	1,370	0.07%
2019/01/28	0	0.00	6	11.70	11.75	-6	1,329	-0.45%
2019/01/23	3	11.95	4	11.73	11.70	-1	1,342	-0.07%
2019/01/22	0	0.00	12	11.67	11.80	-12	1,356	-0.88%
2019/01/18	18	11.76	2	11.85	11.75	16	1,382	1.16%
2019/01/16	1	11.40	0	0.00	11.35	1	1,299	0.08%
2019/01/10	0	0.00	10	11.20	11.20	-10	1,315	-0.76%
2019/01/09	10	11.30	0	0.00	11.35	10	1,317	0.76%
2018/12/20	1	11.10	0	0.00	11.05	1	1,464	0.07%
2018/12/18	2	11.55	0	0.00	11.50	2	1,457	0.14%
2018/12/17	2	11.75	1	11.75	11.75	1	1,463	0.07%
2018/12/14	1	11.90	0	0.00	11.80	1	1,463	0.07%
2018/12/06	4	12.00	0	0.00	11.80	4	1,466	0.27%
2018/12/03	0	0.00	2	12.10	12.25	-2	1,439	-0.14%
2018/11/30	2	11.95	5	12.05	11.90	-3	1,408	-0.21%
2018/11/28	0	0.00	1	11.70	11.70	-1	1,367	-0.07%
2018/11/27	1	11.80	0	0.00	11.75	1	1,367	0.07%
2018/11/22	2	11.20	0	0.00	11.05	2	1,298	0.15%
2018/11/21	0	0.00	4	11.45	11.35	-4	1,290	-0.31%
2018/11/20	1	11.35	14	11.23	11.30	-13	1,257	-1.03%
2018/11/19	0	0.00	2	11.15	11.20	-2	1,219	-0.16%
2018/11/16	10	10.70	0	0.00	10.95	10	1,208	0.83%
2018/11/14	2	10.65	0	0.00	10.60	2	1,197	0.17%
2018/11/01	0	0.00	5	10.55	10.65	-5	1,649	-0.30%
2018/10/26	0	0.00	12	10.10	9.85	-12	1,668	-0.72%
2018/10/25	5	10.35	1	10.30	10.20	4	1,646	0.24%
2018/10/24	6	10.93	3	11.20	10.80	3	1,622	0.18%
2018/10/23	1	10.95	0	0.00	11.00	1	1,611	0.06%
2018/10/19	1	10.70	0	0.00	10.60	1	1,542	0.06%
2018/10/16	0	0.00	3	11.10	10.85	-3	1,554	-0.19%
2018/10/15	3	10.75	3	10.95	10.65	0	1,545	0.00%
2018/10/12	3	10.25	3	10.70	10.75	0	1,567	0.00%
2018/10/11	10	11.05	0	0.00	11.05	10	1,569	0.64%
2018/10/05	7	12.61	0	0.00	12.30	7	1,646	0.43%
2018/10/04	3	12.85	0	0.00	12.80	3	1,659	0.18%
2018/09/28	3	13.15	3	13.35	13.15	0	1,792	0.00%
2018/09/25	1	13.20	0	0.00	13.15	1	1,848	0.05%
2018/09/19	0	0.00	3	12.95	13.05	-3	1,929	-0.16%
2018/09/18	3	12.65	0	0.00	12.65	3	2,112	0.14%
2018/09/17	0	0.00	5	12.90	12.85	-5	2,167	-0.23%
2018/09/14	0	0.00	4	12.64	12.70	-4	2,202	-0.18%
2018/09/13	3	12.05	9	12.37	12.45	-6	2,416	-0.25%
2018/09/11	0	0.00	27	12.19	12.45	-27	2,653	-1.02%
2018/09/10	5	12.10	0	0.00	12.00	5	2,869	0.17%
2018/08/30	1	13.90	3	13.90	13.85	-2	3,393	-0.06%
2018/08/28	6	13.75	0	0.00	13.75	6	3,540	0.17%
2018/08/20	5	13.50	0	0.00	13.40	5	3,973	0.13%
2018/08/17	5	13.70	20	13.65	13.60	-15	3,997	-0.38%
2018/08/15	1	14.15	2	14.20	13.95	-1	4,070	-0.02%
2018/08/14	3	14.28	0	0.00	14.30	3	4,042	0.07%
2018/08/13	10	15.06	15	15.10	14.70	-5	4,017	-0.12%
2018/08/10	16	15.54	5	15.45	15.30	11	3,988	0.28%
2018/08/09	10	15.95	12	16.06	15.75	-2	3,956	-0.05%
2018/08/08	0	0.00	9	15.58	15.70	-9	3,824	-0.24%
2018/08/07	0	0.00	13	15.38	15.30	-13	3,776	-0.34%
2018/08/06	0	0.00	3	15.20	15.10	-3	3,711	-0.08%
2018/08/02	0	0.00	3	15.10	14.90	-3	3,769	-0.08%
2018/07/31	0	0.00	21	14.85	14.80	-21	3,790	-0.55%
2018/07/25	0	0.00	1	14.90	14.85	-1	3,844	-0.03%
2018/07/23	3	14.80	0	0.00	14.70	3	3,865	0.08%
2018/07/19	5	15.00	3	15.35	14.95	2	3,880	0.05%
2018/07/17	1	15.15	6	15.15	15.20	-5	3,862	-0.13%
2018/07/16	0	0.00	3	15.00	15.00	-3	3,782	-0.08%
2018/07/13	0	0.00	3	14.85	14.85	-3	3,837	-0.08%
2018/07/12	5	14.60	20	14.60	14.65	-15	3,820	-0.39%
2018/07/11	0	0.00	6	15.24	15.10	-6	3,814	-0.16%
2018/07/10	3	15.00	0	0.00	15.00	3	3,780	0.08%
2018/07/09	6	15.10	2	15.20	15.15	4	3,776	0.11%
2018/07/06	13	15.18	0	0.00	15.10	13	3,775	0.34%
2018/07/05	4	15.26	4	15.46	15.10	0	3,732	0.00%
2018/07/04	6	15.43	0	0.00	15.45	6	3,736	0.16%
2018/07/03	1	15.50	1	15.70	15.35	0	3,736	0.00%
2018/07/02	13	15.70	0	0.00	15.60	13	3,735	0.35%
2018/06/29	3	15.85	1	15.85	15.85	2	3,739	0.05%
2018/06/28	16	15.97	10	15.80	15.75	6	3,750	0.16%
2018/06/27	18	16.42	12	16.43	16.20	6	3,731	0.16%
2018/06/26	6	16.04	5	16.19	16.35	1	3,543	0.03%
2018/06/25	9	16.29	1	16.30	16.25	8	3,501	0.23%
2018/06/22	13	16.62	12	16.90	16.50	1	3,494	0.03%
2018/06/21	6	16.62	13	16.78	16.70	-7	3,302	-0.21%
2018/06/20	9	15.91	5	16.10	16.25	4	3,196	0.13%
2018/06/19	17	16.61	45	16.42	16.20	-28	3,176	-0.88%
2018/06/15	4	16.63	5	16.63	16.65	-1	3,056	-0.03%
2018/06/14	6	16.47	7	16.54	16.25	-1	2,999	-0.03%
2018/06/13	2	16.15	0	0.00	16.30	2	3,055	0.07%
2018/06/12	12	16.42	12	16.43	16.35	0	3,137	0.00%
2018/06/11	1	16.10	0	0.00	16.20	1	3,168	0.03%
2018/06/08	12	16.16	0	0.00	16.10	12	3,167	0.38%
2018/06/07	3	16.50	10	16.57	16.40	-7	3,226	-0.22%
2018/06/06	0	0.00	12	16.10	16.35	-12	2,979	-0.40%
2018/06/05	8	15.63	6	15.68	15.55	2	2,900	0.07%
2018/06/04	1	15.55	0	0.00	15.55	1	3,001	0.03%
2018/06/01	0	0.00	2	15.50	15.45	-2	3,066	-0.07%
2018/05/30	9	15.10	9	15.50	15.65	0	3,123	0.00%
2018/05/29	3	15.35	0	0.00	15.35	3	2,903	0.10%
2018/05/28	0	0.00	9	15.52	15.50	-9	2,909	-0.31%
2018/05/24	3	15.07	12	15.08	15.10	-9	2,850	-0.32%
2018/05/22	0	0.00	3	14.80	14.55	-3	2,886	-0.10%
2018/05/21	0	0.00	6	14.58	14.65	-6	2,912	-0.21%
2018/05/18	6	14.28	0	0.00	14.25	6	2,938	0.20%
2018/05/16	2	14.53	0	0.00	14.40	2	3,070	0.07%
2018/05/14	3	14.45	2	14.50	14.50	1	3,279	0.03%
2018/05/11	3	14.50	0	0.00	14.45	3	3,386	0.09%
2018/05/10	6	14.63	10	14.68	14.65	-4	3,504	-0.11%
2018/05/09	0	0.00	15	14.40	14.40	-15	3,589	-0.42%
2018/05/07	2	14.35	0	0.00	14.40	2	4,162	0.05%
2018/05/03	10	14.10	0	0.00	14.15	10	4,969	0.20%
2018/04/30	5	14.40	2	14.35	14.50	3	5,666	0.05%
2018/04/26	2	14.05	0	0.00	14.05	2	5,839	0.03%
2018/04/25	10	14.40	0	0.00	14.50	10	5,945	0.17%
2018/04/24	0	0.00	31.2	14.84	14.70	-31.2	5,961	-0.52%
2018/04/23	6	15.13	20	15.05	15.05	-14	5,961	-0.23%
2018/04/20	5	15.33	0	0.00	15.35	5	6,038	0.08%
2018/04/19	3	15.52	11	15.62	15.60	-8	6,070	-0.13%
2018/04/17	3	15.35	0	0.00	15.10	3	6,039	0.05%
2018/04/13	5	15.55	0	0.00	15.55	5	6,067	0.08%
2018/04/10	6	15.53	1	15.60	15.45	5	6,174	0.08%
2018/04/09	15	15.66	0	0.00	15.55	15	6,261	0.24%
2018/04/03	8	15.73	0	0.00	15.70	8	6,353	0.13%
2018/04/02	3	15.95	3	16.20	15.95	0	6,350	0.00%
2018/03/31	0	0.00	113	15.96	16.15	-113	6,361	-1.78%	大賣/鉅額交易
2018/03/30	8	16.01	58	16.00	15.80	-50	6,342	-0.79%
2018/03/28	6	15.83	2	16.00	15.85	4	6,373	0.06%
2018/03/27	3	16.00	2	16.10	16.05	1	6,474	0.02%
2018/03/26	5	15.70	6	15.80	15.90	-1	6,509	-0.02%
2018/03/23	16	15.70	5	15.65	15.65	11	6,531	0.17%
2018/03/22	24	16.42	13	16.07	16.05	11	6,553	0.17%
2018/03/21	22	16.43	8	16.63	16.45	14	6,503	0.22%
2018/03/20	20	16.31	0	0.00	16.25	20	6,466	0.31%
2018/03/19	14	16.41	6	16.70	16.45	8	6,457	0.12%
2018/03/16	14	16.49	12	16.63	16.70	2	6,358	0.03%
2018/03/15	3	16.50	5	16.55	16.45	-2	6,261	-0.03%
2018/03/13	8	16.21	6	16.40	16.30	2	6,256	0.03%
2018/03/12	2	16.35	0	0.00	16.30	2	6,197	0.03%
2018/03/09	7	16.33	11	16.40	16.30	-4	6,248	-0.06%
2018/03/08	7	16.63	13	16.58	16.55	-6	6,314	-0.10%
2018/03/07	3	16.10	3	16.25	16.30	0	6,219	0.00%
2018/03/05	6	15.93	9	16.22	15.90	-3	6,277	-0.05%
2018/03/02	8	15.75	3	15.95	16.05	5	6,227	0.08%
2018/03/01	9	15.85	0	0.00	15.90	9	6,258	0.14%
2018/02/27	3	16.25	2	16.35	16.05	1	6,356	0.02%
2018/02/26	14	16.19	0	0.00	16.10	14	6,485	0.22%
2018/02/23	8	16.51	16	16.39	16.40	-8	6,473	-0.12%
2018/02/22	4	15.59	2	15.80	15.85	2	6,397	0.03%
2018/02/21	0	0.00	1	15.65	15.75	-1	6,423	-0.02%
2018/02/09	6	14.58	5	14.75	15.20	1	6,477	0.02%
2018/02/08	12	15.78	0	0.00	15.75	12	6,456	0.19%
2018/02/07	0	0.00	9	16.38	16.05	-9	6,435	-0.14%
2018/02/06	22	16.19	19	15.90	15.70	3	6,511	0.05%
2018/02/05	17	17.22	2	17.20	17.30	15	6,477	0.23%
2018/02/02	1	18.00	16	18.20	18.00	-15	6,492	-0.23%
2018/02/01	13	18.02	3	17.92	17.85	10	7,139	0.14%
2018/01/31	4	18.30	3	18.30	18.25	1	7,161	0.01%
2018/01/30	21	18.59	27	18.60	18.45	-6	7,301	-0.08%
2018/01/29	11	18.30	3	18.53	18.10	8	6,903	0.12%
2018/01/26	27	18.41	43	18.48	18.40	-16	6,818	-0.23%
2018/01/25	33	17.68	42	17.86	18.00	-9	6,221	-0.14%
2018/01/24	13	17.35	7	17.15	17.30	6	5,782	0.10%
2018/01/23	9	16.72	26	16.67	16.65	-17	5,698	-0.30%
2018/01/22	16	17.24	41	17.11	16.90	-25	5,859	-0.43%
2018/01/19	11	16.55	32	16.90	16.95	-21	6,149	-0.34%
2018/01/18	0	0.00	5	16.65	16.60	-5	6,113	-0.08%
2018/01/17	12	16.65	1	16.60	16.60	11	6,330	0.17%
2018/01/16	18	16.82	6	16.80	16.85	12	6,922	0.17%
2018/01/15	0	0.00	4	16.49	16.45	-4	7,526	-0.05%
2018/01/11	3	16.10	0	0.00	16.15	3	7,633	0.04%
2018/01/10	3	16.35	1	16.55	16.30	2	7,688	0.03%
2018/01/09	0	0.00	1	16.55	16.65	-1	7,781	-0.01%
2018/01/08	9	17.00	6	16.70	16.60	3	8,199	0.04%
2018/01/05	3	17.00	0	0.00	16.95	3	8,262	0.04%
2018/01/04	2	17.10	11	17.09	17.10	-9	8,434	-0.11%
2018/01/03	1	17.10	9	16.94	16.85	-8	8,432	-0.09%
2018/01/02	0	0.00	3	16.60	17.00	-3	8,363	-0.04%