凌陽 (2401)-新光-高雄券商分點個股進出

台股 » 個股 » 凌陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌陽

(2401)

可現股當沖

股價
28.45
漲跌
▲0.55
漲幅
+1.97%
成交量
920張
產業
上市半導體類股
998人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/03	0	0.00	7	28.35	28.45	-7	2,141	-0.33%
2024/12/02	2	27.90	0	0.00	27.90	2	2,153	0.09%
2024/11/29	0	0.00	0	28.00	28.00	0	2,163	0.00%
2024/11/28	7	27.89	8	27.99	28.00	-1	2,187	-0.05%
2024/11/27	8	28.67	9	28.55	28.25	-1	2,187	-0.05%
2024/11/26	0	28.70	0	0.00	28.60	0	2,203	0.00%
2024/11/25	13	29.04	1	29.15	29.00	12	2,201	0.55%
2024/11/22	20	28.77	13	29.22	28.70	7	2,216	0.32%
2024/11/21	0	28.50	0	0.00	28.45	0	2,229	0.00%
2024/11/20	0	28.35	0	0.00	28.20	0	2,279	0.00%
2024/11/19	2	28.25	0	0.00	28.20	2	2,337	0.09%
2024/11/18	1.1	27.95	2	27.80	27.95	-1	2,555	-0.04%
2024/11/14	24	27.94	10	28.04	27.85	14	2,641	0.53%
2024/11/13	2	28.60	0	0.00	28.60	2	2,682	0.07%
2024/11/12	13	28.62	0	0.00	28.60	13	2,871	0.45%
2024/11/08	15	30.35	0	0.00	30.10	15	2,860	0.52%
2024/11/07	10	30.90	11	30.87	30.80	-1	2,959	-0.03%
2024/11/06	0	29.70	0	0.00	30.00	0	2,954	0.00%
2024/11/04	1	29.20	0	29.40	29.10	1	3,089	0.03%
2024/11/01	2	29.75	0	0.00	29.75	2	3,157	0.06%
2024/10/30	0	29.70	0	0.00	29.45	0	3,185	0.00%
2024/10/29	5	29.72	1	29.75	29.75	4	3,202	0.12%
2024/10/28	5	30.59	3	30.58	30.65	2	3,213	0.06%
2024/10/25	23	31.32	34	31.16	31.00	-11	3,238	-0.34%
2024/10/24	24	30.81	28	31.09	30.85	-4	3,256	-0.12%
2024/10/23	22	30.95	7	30.99	30.95	15	3,277	0.46%
2024/10/22	0	0.00	1	31.35	31.20	-1	3,302	-0.03%
2024/10/21	5	31.29	3	31.25	31.50	2	3,400	0.06%
2024/10/18	10.6	30.13	0	0.00	30.00	10.6	3,463	0.30%
2024/10/17	3	30.88	3	30.68	30.50	0	3,566	0.00%
2024/10/16	2	30.40	6	30.45	30.35	-4	3,699	-0.11%
2024/10/15	0	0.00	12.4	30.41	30.35	-12.4	3,847	-0.32%
2024/10/11	20	30.36	3	30.28	30.15	17	4,284	0.40%
2024/10/08	2	30.85	0	0.00	30.85	2	4,619	0.04%
2024/10/04	0	0.00	3	31.15	31.20	-3	5,086	-0.06%
2024/10/01	3	31.55	0	0.00	31.45	3	5,674	0.05%
2024/09/30	0	0.00	1	31.65	31.65	-1	5,783	-0.02%
2024/09/27	10	31.92	1	32.35	31.90	9	5,894	0.15%
2024/09/26	43	32.18	41.2	32.21	31.75	1.8	5,901	0.03%
2024/09/25	8	31.07	2.1	31.19	31.00	5.9	5,830	0.10%
2024/09/24	1.2	29.86	1	29.90	30.65	0.2	5,819	0.00%
2024/09/23	0.1	30.10	0	30.06	29.80	0	5,889	0.00%
2024/09/20	4.1	29.53	1	29.80	29.45	3.1	6,133	0.05%
2024/09/19	0	0.00	1	29.60	29.65	-1	6,451	-0.02%
2024/09/18	0.1	29.35	0	0.00	29.00	0.1	6,657	0.00%
2024/09/12	1	29.00	21	29.01	29.20	-20	7,209	-0.28%
2024/09/11	0	28.50	17	28.43	28.35	-17	7,258	-0.23%
2024/09/10	6	28.30	1	28.20	28.20	5	7,377	0.07%
2024/09/09	2	28.87	0	0.00	28.95	2	7,422	0.03%
2024/09/06	0.1	29.00	0	0.00	28.90	0.1	7,561	0.00%
2024/09/05	3	29.40	2	29.00	28.95	1	7,730	0.01%
2024/09/04	10.5	28.54	2	29.00	28.60	8.5	7,779	0.11%
2024/09/03	2	30.70	2	30.63	30.60	0	7,798	0.00%
2024/08/30	3.1	31.47	0	0.00	31.40	3.1	8,090	0.04%
2024/08/29	1.2	31.19	0	0.00	31.45	1.2	8,263	0.01%
2024/08/28	5.1	31.58	1	31.70	31.55	4.1	8,593	0.05%
2024/08/26	0.2	32.30	1	32.00	32.00	-0.8	9,347	-0.01%
2024/08/23	2.2	32.08	0	0.00	32.45	2.2	10,988	0.02%
2024/08/22	0	0.00	1	33.15	32.60	-1	12,205	-0.01%
2024/08/21	6.1	32.57	1	32.65	32.45	5.1	12,669	0.04%
2024/08/20	15	33.24	9	33.36	32.90	6	12,661	0.05%
2024/08/19	0	31.20	6	31.25	31.40	-6	12,585	-0.05%
2024/08/16	11	30.91	8	30.96	30.75	3	12,596	0.02%
2024/08/15	1	29.85	0	0.00	31.05	1	12,585	0.01%
2024/08/14	14.5	30.12	48	30.01	30.00	-33.5	12,662	-0.26%
2024/08/12	13	31.19	2	30.98	31.05	11	12,568	0.09%
2024/08/09	58	30.92	47	31.12	30.40	11	12,638	0.09%
2024/08/08	10	30.02	0	0.00	29.75	10	12,767	0.08%
2024/08/07	4.1	30.15	1	30.05	30.25	3.1	12,767	0.02%
2024/08/06	4	26.70	1	29.50	28.25	3	12,770	0.02%
2024/08/05	5	29.36	54	29.19	29.15	-49	12,716	-0.39%
2024/08/02	1.1	33.09	2.3	32.53	32.35	-1.2	12,680	-0.01%
2024/08/01	2	33.50	2	33.43	33.50	0	12,729	0.00%
2024/07/31	1	32.80	1	32.50	32.50	0	12,747	0.00%
2024/07/30	0.1	32.50	1	32.10	32.75	-1	12,812	-0.01%
2024/07/29	3	31.87	6	31.80	31.80	-3	13,058	-0.02%
2024/07/26	5	32.75	0	0.00	32.65	5	13,393	0.04%
2024/07/23	6.3	33.39	2	33.58	33.25	4.3	13,403	0.03%
2024/07/22	6.1	33.06	32.2	33.02	33.10	-26.2	13,391	-0.20%
2024/07/19	8.2	35.05	26.5	34.55	34.40	-18.3	13,281	-0.14%
2024/07/18	12.1	35.92	19	36.07	35.85	-7	13,208	-0.05%
2024/07/17	20	37.21	11	37.20	36.90	9	13,098	0.07%
2024/07/16	13	37.51	99	37.54	37.60	-86	13,019	-0.66%
2024/07/15	42	37.59	23	37.92	37.00	19	13,022	0.15%
2024/07/12	49	37.32	23.1	37.68	37.25	25.9	12,900	0.20%
2024/07/11	18	37.93	66	37.76	37.65	-48	13,155	-0.36%
2024/07/10	7	37.39	11.5	37.32	37.15	-4.5	13,191	-0.03%
2024/07/09	67.1	37.19	52.1	37.34	37.70	15	13,187	0.11%
2024/07/08	140.5	37.71	34	37.71	37.70	106.4	13,072	0.81%	大買/鉅額交易
2024/07/05	125.7	37.77	98.7	38.10	38.35	27	12,779	0.21%	大買/
2024/07/04	10	36.75	7	36.91	36.30	3	12,202	0.02%
2024/07/03	13.5	36.61	22.5	36.56	36.70	-9	12,090	-0.07%
2024/07/02	1.1	35.89	0	0.00	35.75	1.1	11,975	0.01%
2024/07/01	21	35.80	2	35.65	35.40	19	11,916	0.16%
2024/06/28	9.7	36.46	6	36.87	36.20	3.7	11,858	0.03%
2024/06/27	11.6	36.09	19	36.03	35.90	-7.4	11,760	-0.06%
2024/06/26	42	37.25	28	37.11	36.90	14	11,656	0.12%
2024/06/25	48	36.95	59	37.06	37.35	-11	11,411	-0.10%
2024/06/24	28	36.63	34.1	36.86	36.55	-6.1	11,096	-0.06%
2024/06/21	10.6	37.12	29.1	36.82	36.40	-18.5	10,944	-0.17%
2024/06/20	21	36.15	35	36.06	36.20	-14	10,688	-0.13%
2024/06/19	8	35.04	11	35.19	34.75	-3	10,553	-0.03%
2024/06/18	2	35.48	6	35.51	35.25	-4	10,514	-0.04%
2024/06/17	23	35.92	6.1	36.10	35.60	16.9	10,483	0.16%
2024/06/14	8	35.61	17	35.58	35.70	-9	10,383	-0.09%
2024/06/13	18	35.56	6	35.73	35.50	12	10,346	0.12%
2024/06/12	14	35.01	30	35.24	35.60	-16	10,247	-0.16%
2024/06/11	13	34.17	14	34.17	34.40	-1	10,134	-0.01%
2024/06/07	8.1	34.66	6	34.71	34.75	2.1	10,105	0.02%
2024/06/06	1.1	35.40	3	34.63	34.30	-2	10,067	-0.02%
2024/06/05	8	34.88	7	34.84	34.90	1	9,918	0.01%
2024/06/04	15.1	35.28	16.4	35.18	35.20	-1.3	9,799	-0.01%
2024/06/03	42	37.14	29	36.46	36.25	13	9,642	0.14%
2024/05/31	40.6	36.49	14	36.46	36.45	26.6	9,328	0.29%
2024/05/30	86.4	36.43	143.1	36.32	35.65	-56.7	9,023	-0.63%	大賣/
2024/05/29	225.1	38.02	219.7	37.86	36.85	5.4	8,603	0.06%	大買/大賣/
2024/05/28	280.2	34.52	276	34.80	36.45	4.2	6,959	0.06%	大買/大賣/
2024/05/27	32	33.41	36.1	33.56	33.15	-4.1	5,728	-0.07%
2024/05/24	1.1	31.30	7	30.93	31.30	-5.9	5,253	-0.11%
2024/05/23	3	30.97	3	31.12	30.65	0	5,233	0.00%
2024/05/22	4	30.86	5	31.06	31.15	-1	5,133	-0.02%
2024/05/21	4	31.08	2	30.80	30.80	2	5,158	0.04%
2024/05/20	27	30.89	24	31.07	30.90	3	5,218	0.06%
2024/05/17	0	0.00	0.1	30.50	30.10	-0.1	5,196	0.00%
2024/05/16	3.1	30.20	9.1	30.29	30.20	-6	5,171	-0.12%
2024/05/15	8	30.20	10.2	30.15	29.95	-2.2	5,148	-0.04%
2024/05/14	40	30.22	58.2	30.29	30.25	-18.2	5,068	-0.36%
2024/05/13	1	28.70	15	28.50	28.65	-14	4,874	-0.29%
2024/05/10	3	27.90	0	0.00	28.10	3	4,880	0.06%
2024/05/09	6	28.45	6	28.20	28.10	0	4,836	0.00%
2024/05/08	2	28.45	2.9	28.52	28.55	-0.9	4,830	-0.02%
2024/05/07	0	28.64	0	0.00	28.70	0	4,811	0.00%
2024/05/06	1	28.90	3	29.15	28.95	-2	4,744	-0.04%
2024/05/03	0	0.00	4	29.15	28.75	-4	4,735	-0.08%
2024/05/02	100	29.25	88.9	28.71	28.60	11.1	4,680	0.24%
2024/04/30	80	30.58	40.4	30.60	31.05	39.6	4,427	0.89%
2024/04/29	10	28.57	1	28.70	28.60	9	4,130	0.22%
2024/04/26	1	27.65	0	0.00	27.70	1	4,191	0.02%
2024/04/24	0.1	28.30	3	28.20	28.30	-2.9	4,282	-0.07%
2024/04/23	1	27.10	17	27.23	27.45	-16	4,394	-0.36%
2024/04/22	5.1	27.02	1	27.55	26.75	4.1	4,619	0.09%
2024/04/19	20.2	28.23	10	27.35	27.60	10.2	4,610	0.22%
2024/04/18	13	29.32	7	29.21	29.35	6	4,521	0.13%
2024/04/17	58.2	29.61	122.1	29.30	28.90	-63.9	4,380	-1.46%	大賣/
2024/04/16	113.2	29.24	42	28.77	29.30	71.2	4,031	1.76%	大買/
2024/04/15	4	28.00	4	27.70	27.80	0	3,762	0.00%
2024/04/12	1	28.30	1	28.30	28.30	0	3,692	0.00%
2024/04/11	9	28.06	7	28.01	28.00	2	3,659	0.05%
2024/04/10	0.1	28.32	0	28.40	28.30	0.1	3,656	0.00%
2024/04/09	1	27.85	11	27.92	27.90	-10	3,676	-0.27%
2024/04/08	10.1	27.81	9	27.83	27.70	1.1	3,693	0.03%
2024/04/03	0.1	28.14	0	0.00	27.95	0.1	3,706	0.00%
2024/04/02	9	27.99	0	0.00	28.00	9	3,719	0.24%
2024/04/01	2.2	28.48	0	0.00	28.40	2.2	3,742	0.06%
2024/03/29	0.1	28.20	1	28.05	28.10	-0.9	3,800	-0.02%
2024/03/28	1	27.90	7	28.01	27.95	-6	3,811	-0.16%
2024/03/27	7	28.29	25	28.25	28.25	-18	3,820	-0.47%
2024/03/26	3	28.58	0	0.00	28.30	3	3,833	0.08%
2024/03/25	2.1	28.57	5	29.10	29.15	-2.9	3,806	-0.08%
2024/03/22	2.6	28.65	0	0.00	28.80	2.6	3,777	0.07%
2024/03/21	0	0.00	10	28.65	28.90	-10	3,835	-0.26%
2024/03/20	4.1	28.95	4	28.75	28.50	0.1	4,000	0.00%
2024/03/19	1.1	28.80	1	28.85	28.75	0.1	4,104	0.00%
2024/03/18	1	28.60	0	0.00	28.95	1	4,133	0.02%
2024/03/15	14.1	28.90	2	29.30	28.80	12.1	4,224	0.29%
2024/03/14	3	29.43	1	29.60	29.30	2	4,331	0.05%
2024/03/13	7.2	30.40	3	30.40	30.20	4.2	4,480	0.09%
2024/03/12	13	31.00	10	31.05	31.15	3	4,580	0.07%
2024/03/11	7	31.50	2	31.45	31.30	5	4,687	0.11%
2024/03/08	14	31.07	0	0.00	31.20	14	4,753	0.29%
2024/03/07	5	31.50	1	31.85	31.50	4	4,828	0.08%
2024/03/06	2	32.03	0	0.00	32.00	2	4,921	0.04%
2024/03/05	6	32.48	5	32.20	32.45	1	5,081	0.02%
2024/03/04	1	32.80	3.5	32.79	32.65	-2.5	5,571	-0.04%
2024/03/01	6	32.62	0	0.00	32.60	6	5,889	0.10%
2024/02/29	0	33.05	0	0.00	33.10	0	6,068	0.00%
2024/02/27	18.1	32.79	1	32.95	32.95	17.1	6,287	0.27%
2024/02/26	0.2	33.45	0	0.00	33.50	0.2	6,529	0.00%
2024/02/23	5	33.68	3	33.78	33.15	2	6,921	0.03%
2024/02/22	9	33.39	1	33.70	33.40	8	7,308	0.11%
2024/02/21	49	33.70	20	33.73	33.30	29	7,988	0.36%
2024/02/20	6	33.20	9	33.34	33.40	-3	8,652	-0.03%
2024/02/19	8	32.74	3.3	32.87	32.75	4.7	8,679	0.05%
2024/02/16	2	32.68	8	32.56	32.80	-6	8,759	-0.07%
2024/02/15	0.1	31.30	5	31.19	31.50	-4.9	8,739	-0.06%
2024/02/02	7.1	32.20	2	32.00	31.70	5.1	8,750	0.06%
2024/02/01	1	32.35	0	0.00	32.30	1	8,788	0.01%
2024/01/31	4	32.48	3	32.90	32.30	1	8,902	0.01%
2024/01/30	1	32.40	0	0.00	32.20	1	9,526	0.01%
2024/01/29	2	32.33	10	32.30	32.65	-8	9,790	-0.08%
2024/01/26	2	32.03	1	32.45	32.05	1	9,797	0.01%
2024/01/25	2.1	32.61	5	33.20	32.60	-2.9	9,790	-0.03%
2024/01/24	0.1	33.50	0	0.00	33.30	0.1	9,809	0.00%
2024/01/23	4	34.20	3	34.00	33.80	1	9,892	0.01%
2024/01/22	38.1	33.90	33.1	33.94	34.30	4.9	9,875	0.05%
2024/01/19	0.1	32.95	4	32.95	33.10	-3.9	9,889	-0.04%
2024/01/18	12	32.78	2	32.15	32.40	10	10,046	0.10%
2024/01/17	5	33.15	7	33.54	33.20	-2	10,531	-0.02%
2024/01/16	27.1	33.41	26.4	33.60	33.45	0.7	10,607	0.01%
2024/01/15	2.1	32.02	11	32.37	32.70	-8.9	10,773	-0.08%
2024/01/12	18	31.85	1	31.60	31.50	17	10,860	0.16%
2024/01/11	0.1	32.35	5	32.65	32.70	-4.9	10,872	-0.05%
2024/01/10	5	32.20	5	32.40	32.15	0	11,077	0.00%
2024/01/09	7.1	32.30	1.6	32.29	32.25	5.5	11,207	0.05%
2024/01/08	1	32.80	1	33.15	32.75	0	11,219	0.00%
2024/01/05	0.2	33.26	1	32.95	33.00	-0.8	11,247	-0.01%
2024/01/04	0	0.00	0.1	32.98	32.80	-0.1	11,311	0.00%
2024/01/03	0.1	33.50	2	33.10	33.25	-1.9	11,316	-0.02%
2024/01/02	2.6	34.38	1	34.20	33.75	1.6	11,308	0.01%
2023/12/29	0	0.00	34	34.43	34.35	-34	11,330	-0.30%
2023/12/28	3	34.00	28	34.05	34.00	-25	11,328	-0.22%
2023/12/27	11	34.22	0	0.00	34.10	11	11,364	0.10%
2023/12/26	37	34.03	2	34.03	34.10	35	11,341	0.31%
2023/12/25	31	33.72	0	0.00	33.30	31	11,322	0.27%
2023/12/22	1	33.65	4	33.61	33.60	-3	11,316	-0.03%
2023/12/21	1	33.01	0	0.00	33.20	1	11,318	0.01%
2023/12/20	2	33.70	0	0.00	33.70	2	11,327	0.02%
2023/12/19	3	33.81	2	33.70	33.70	1	11,337	0.01%
2023/12/18	3	34.23	5	34.15	34.05	-2	11,374	-0.02%
2023/12/15	29	35.97	27	35.43	34.85	2	11,431	0.02%
2023/12/14	22	36.78	49	36.51	36.65	-27	11,365	-0.24%
2023/12/13	6	36.31	9.2	36.22	36.30	-3.2	11,296	-0.03%
2023/12/12	40	36.15	26.2	35.90	36.10	13.8	11,364	0.12%
2023/12/11	8.2	36.69	39	36.88	36.55	-30.8	11,377	-0.27%
2023/12/08	77	36.56	60	36.52	36.40	17	11,300	0.15%
2023/12/07	15.1	35.84	8	36.06	35.55	7.1	11,179	0.06%
2023/12/06	20	36.03	8	36.06	36.10	12	11,165	0.11%
2023/12/05	0	34.85	4.1	34.95	34.80	-4.1	11,140	-0.04%
2023/12/04	7	35.15	17	35.28	35.05	-10	11,398	-0.09%
2023/12/01	6	36.00	6.1	36.17	35.75	-0.1	12,165	0.00%
2023/11/30	20	36.05	18.2	36.31	36.15	1.8	12,722	0.01%
2023/11/29	52.1	36.70	185	36.72	36.40	-132.9	12,666	-1.05%	大賣/鉅額交易
2023/11/28	56	36.28	103	36.45	36.50	-47	12,273	-0.38%	大賣/
2023/11/27	216.5	36.21	28.1	36.22	35.65	188.4	12,262	1.54%	大買/鉅額交易
2023/11/24	15	35.98	27	36.07	35.55	-12	12,347	-0.10%
2023/11/22	52	36.05	18.1	35.98	36.05	33.9	12,036	0.28%
2023/11/21	37.1	35.39	43.1	35.32	35.40	-6	11,773	-0.05%
2023/11/20	110.3	35.37	163	35.35	35.65	-52.7	11,498	-0.46%	大買/大賣/
2023/11/17	127	34.23	120.1	34.53	34.50	6.9	10,918	0.06%	大買/大賣/
2023/11/16	30.2	32.51	16	32.57	32.60	14.2	10,420	0.14%
2023/11/15	3	32.30	3	32.40	31.60	0	10,384	0.00%
2023/11/14	0	31.63	0	0.00	31.50	0	10,460	0.00%
2023/11/13	0	0.00	7	31.41	31.40	-7	10,882	-0.06%
2023/11/09	6	31.76	1	31.65	31.85	5	10,960	0.05%
2023/11/08	12	32.73	10	32.55	32.15	2	11,004	0.02%
2023/11/07	95.2	33.09	97	33.07	33.05	-1.8	10,987	-0.02%
2023/11/06	35	32.05	31	32.28	32.55	4	10,393	0.04%
2023/11/03	5	30.26	1	30.40	29.95	4	10,160	0.04%
2023/11/02	11	30.00	0	0.00	30.05	11	10,209	0.11%
2023/11/01	6	30.15	5	30.00	29.65	1	10,325	0.01%
2023/10/31	10	30.25	13	31.01	30.10	-3	10,358	-0.03%
2023/10/30	2	31.93	2	31.88	31.65	0	10,363	0.00%
2023/10/27	1	31.75	0	0.00	31.60	1	10,633	0.01%
2023/10/26	10.1	32.56	6	32.32	32.10	4	10,757	0.04%
2023/10/25	72	33.09	62	32.85	32.50	10	10,642	0.09%
2023/10/24	31	32.16	39	31.48	31.45	-8	10,226	-0.08%
2023/10/23	44	32.47	41	32.32	31.80	3	10,124	0.03%
2023/10/20	1	31.25	5	31.40	32.05	-4	9,862	-0.04%
2023/10/19	7	31.63	12	31.30	31.70	-5	9,752	-0.05%
2023/10/18	30	31.39	111	31.51	31.45	-81	9,680	-0.84%	大賣/
2023/10/17	5	31.59	13.3	31.35	31.15	-8.3	9,459	-0.09%
2023/10/16	103	30.69	15	30.50	30.50	88	9,335	0.94%	大買/
2023/10/13	3	30.47	2	30.83	30.30	1	9,490	0.01%
2023/10/12	4.1	30.65	30	30.74	30.60	-25.9	9,693	-0.27%
2023/10/11	4	30.16	6	30.23	29.75	-2	9,725	-0.02%
2023/10/06	3	30.12	8	30.26	30.20	-5	9,759	-0.05%
2023/10/05	8	29.98	7.9	30.38	29.95	0.1	9,883	0.00%
2023/10/04	3	29.40	0	0.00	29.55	3	9,867	0.03%
2023/10/03	10	29.88	3	30.18	29.85	7	9,889	0.07%
2023/10/02	5	29.52	4	29.46	29.55	1	9,919	0.01%
2023/09/28	2.1	29.40	2	29.70	29.05	0.1	9,969	0.00%
2023/09/27	7.1	29.10	1	29.10	29.15	6.1	9,955	0.06%
2023/09/26	0.3	29.47	0	0.00	29.20	0.3	10,014	0.00%
2023/09/25	23	29.85	2	29.75	29.65	21	10,053	0.21%
2023/09/22	1.2	29.78	1	29.40	29.85	0.2	10,036	0.00%
2023/09/21	8.3	29.68	12.2	29.85	29.55	-3.9	10,024	-0.04%
2023/09/20	11.2	30.40	5.5	30.75	30.35	5.7	9,971	0.06%
2023/09/19	12.2	32.03	9.1	31.43	31.30	3.1	9,890	0.03%
2023/09/18	8	32.46	0	0.00	32.40	8	9,808	0.08%
2023/09/15	8.3	32.29	27	32.30	32.25	-18.7	9,807	-0.19%
2023/09/14	2	32.28	7	32.16	32.35	-5	9,797	-0.05%
2023/09/13	7	31.88	3	31.90	31.70	4	9,827	0.04%
2023/09/12	15	32.04	13	31.78	31.80	2	10,153	0.02%
2023/09/11	1.1	31.66	17	32.54	32.05	-15.9	10,958	-0.15%
2023/09/08	42.3	32.11	42	32.15	32.10	0.3	10,958	0.00%
2023/09/07	31	33.01	52	32.56	32.50	-21	10,923	-0.19%
2023/09/06	147.4	34.08	82	33.71	33.05	65.4	10,635	0.62%	大買/
2023/09/05	49	34.05	89.2	34.17	35.10	-40.2	9,827	-0.41%
2023/09/04	20.3	31.83	15	31.87	31.95	5.3	9,305	0.06%
2023/09/01	5	31.48	12	31.70	31.25	-7	9,424	-0.07%
2023/08/31	25	31.87	39	32.41	32.25	-14	9,306	-0.15%
2023/08/30	44	31.94	13	31.95	31.95	31	8,982	0.35%
2023/08/29	1	30.85	1	30.45	30.65	0	8,706	0.00%
2023/08/28	20	31.57	6	31.56	31.05	14	8,644	0.16%
2023/08/25	26.4	31.52	20	31.62	31.55	6.4	8,508	0.07%
2023/08/24	15	31.33	12	31.30	31.10	3	8,399	0.04%
2023/08/23	6	30.72	13	30.70	31.20	-7	8,243	-0.08%
2023/08/22	33	30.83	27.2	30.68	30.35	5.8	8,073	0.07%
2023/08/21	6.3	30.93	14	31.01	31.05	-7.8	7,785	-0.10%
2023/08/18	17.1	30.93	40.1	30.88	30.25	-23	7,662	-0.30%
2023/08/17	76.1	31.03	63	30.99	31.10	13.1	7,479	0.17%
2023/08/16	3.1	29.41	14	29.34	29.90	-11	7,025	-0.16%
2023/08/15	8	28.86	5	28.88	28.85	3	6,925	0.04%
2023/08/14	11.1	28.92	1	28.75	28.80	10.1	6,873	0.15%
2023/08/11	2	29.75	11	29.89	30.15	-9	6,759	-0.13%
2023/08/10	7	29.19	0	0.00	28.95	7	6,652	0.11%
2023/08/09	0	0.00	24	30.21	30.05	-24	6,581	-0.36%
2023/08/08	28.1	30.08	18	29.93	29.85	10.1	6,524	0.15%
2023/08/07	20	30.27	24	30.45	30.70	-4	6,442	-0.06%
2023/08/04	23	29.43	31	29.79	30.25	-8	6,298	-0.13%
2023/08/02	30	29.28	26	29.06	29.00	4	6,204	0.06%
2023/08/01	43	30.24	48	30.37	30.05	-5	6,084	-0.08%
2023/07/31	33.1	30.38	31	30.57	30.75	2	5,752	0.04%
2023/07/28	27.1	29.49	48	29.49	29.50	-21	5,499	-0.38%
2023/07/27	33	30.42	8	30.41	30.40	25	5,410	0.46%
2023/07/26	15	29.85	35	29.99	29.75	-20	5,267	-0.38%
2023/07/25	52	29.62	28.1	29.90	29.95	24	5,141	0.47%
2023/07/24	2.1	28.10	1	28.00	28.00	1.1	4,986	0.02%
2023/07/21	0	0.00	1	28.85	28.60	-1	4,958	-0.02%
2023/07/20	0	0.00	4	28.43	28.80	-4	4,955	-0.08%
2023/07/19	3	28.77	0	0.00	28.30	3	4,929	0.06%
2023/07/18	7.1	29.26	3	30.48	28.85	4.1	4,886	0.08%
2023/07/17	14	30.67	22.2	30.49	30.65	-8.2	4,704	-0.17%
2023/07/14	8	29.68	23	29.79	29.65	-15	4,481	-0.33%
2023/07/13	9	29.72	5	29.35	29.00	4	4,462	0.09%
2023/07/12	23	29.53	20.1	29.72	29.20	3	4,399	0.07%
2023/07/11	0	28.49	3	28.45	28.80	-3	4,250	-0.07%
2023/07/10	3	28.55	3	28.47	28.55	0	4,230	0.00%
2023/07/07	4	29.40	3	28.90	28.75	1	4,200	0.02%
2023/07/06	1	29.80	13	29.35	30.05	-12	4,127	-0.29%
2023/07/05	5	29.65	0	0.00	29.30	5	4,048	0.12%
2023/07/04	10.1	29.42	10	29.37	29.90	0.1	4,014	0.00%
2023/07/03	5	29.46	3	29.45	29.50	2	3,942	0.05%
2023/06/30	2	28.55	0	0.00	28.75	2	3,877	0.05%
2023/06/29	0	0.00	2	29.10	28.75	-2	3,916	-0.05%
2023/06/28	5	28.46	1	28.80	28.25	4	3,892	0.10%
2023/06/27	3.1	28.61	13	28.60	28.45	-10	3,869	-0.26%
2023/06/26	4.1	29.36	14	29.35	29.40	-10	3,808	-0.26%
2023/06/21	3	29.90	2	30.00	29.90	1	3,773	0.03%
2023/06/20	21	30.31	22	30.75	30.35	-1	3,716	-0.03%
2023/06/19	23	30.71	14.2	30.59	30.75	8.8	3,633	0.24%
2023/06/16	84	30.56	48	30.50	29.95	36	3,467	1.04%
2023/06/15	100.1	31.08	123.5	31.01	31.40	-23.4	3,062	-0.76%	大賣/
2023/06/14	1	29.55	17	29.55	29.55	-16	2,171	-0.74%
2023/06/13	7	26.81	7	26.89	26.90	0	2,045	0.00%
2023/06/12	2	26.33	25	26.23	26.40	-23	1,973	-1.17%
2023/06/09	5.1	26.68	9	26.95	26.70	-3.9	1,936	-0.20%
2023/06/08	68	27.05	19	26.79	26.85	49	1,884	2.60%
2023/06/07	41.1	26.44	38.1	26.41	26.60	3	1,738	0.17%
2023/06/06	0	0.00	2	25.18	25.20	-2	1,507	-0.13%
2023/06/05	2	25.50	25	25.46	25.30	-23	1,536	-1.50%
2023/06/02	13	25.27	3	25.40	25.25	10	1,530	0.65%
2023/06/01	4	25.14	2	25.23	25.15	2	1,529	0.13%
2023/05/31	18	25.32	0	0.00	25.25	18	1,539	1.17%
2023/05/30	16	25.34	16	25.40	25.35	0	1,523	0.00%
2023/05/29	14	24.85	5	24.85	24.90	9	1,470	0.61%
2023/05/26	1	24.25	1	24.35	24.30	0	1,499	0.00%
2023/05/24	0	0.00	1	24.20	24.40	-1	1,572	-0.06%
2023/05/23	1	24.30	1	24.20	24.20	0	1,598	0.00%
2023/05/22	1	24.10	3	24.07	24.20	-2	1,681	-0.12%
2023/05/18	1	23.50	3	23.55	23.50	-2	1,717	-0.12%
2023/05/17	1	23.50	0	0.00	23.60	1	1,742	0.06%
2023/05/15	0	23.20	0	0.00	23.10	0	1,776	0.00%
2023/05/12	0.1	23.28	0	0.00	23.40	0.1	1,858	0.01%
2023/05/09	1	23.20	0	0.00	23.25	1	2,300	0.04%
2023/05/08	2	24.00	3	23.72	23.60	-1	2,312	-0.04%
2023/05/03	1	23.70	0.1	24.00	23.80	1	2,422	0.04%
2023/04/28	2	23.68	1	23.75	23.70	1	2,448	0.04%
2023/04/27	2	23.73	0	0.00	23.70	2	2,451	0.08%
2023/04/25	3	23.87	0	0.00	23.50	3	2,443	0.12%
2023/04/24	0.1	24.40	0	0.00	24.25	0.1	2,416	0.00%
2023/04/21	2	24.50	0	0.00	24.30	2	2,410	0.08%
2023/04/20	4	25.01	5	25.02	24.85	-1	2,401	-0.04%
2023/04/19	0	0.00	1	25.45	25.30	-1	2,431	-0.04%
2023/04/18	7	26.25	8	25.75	25.60	-1	2,415	-0.04%
2023/04/17	1	25.20	3	25.33	25.40	-2	2,323	-0.09%
2023/04/13	2	25.10	5	25.20	25.05	-3	2,302	-0.13%
2023/04/12	3	25.58	4	25.50	25.55	-1	2,280	-0.04%
2023/04/11	1	25.20	0.1	25.20	25.20	1	2,262	0.04%
2023/04/10	1	25.00	0	0.00	24.75	1	2,251	0.04%
2023/04/07	2.1	24.80	2	24.75	24.85	0.1	2,248	0.00%
2023/04/06	0	24.90	0	0.00	24.70	0	2,250	0.00%
2023/03/31	7	24.92	1	25.05	24.90	6	2,248	0.27%
2023/03/30	3.1	25.25	8.1	25.31	25.05	-5	2,231	-0.22%
2023/03/29	1	24.20	71	24.29	24.20	-70	2,172	-3.22%
2023/03/28	1.1	24.50	56	24.38	24.50	-54.9	2,168	-2.53%
2023/03/27	0	25.09	46	24.90	24.85	-46	2,152	-2.14%
2023/03/24	0	25.35	5	24.95	25.05	-5	2,162	-0.23%
2023/03/23	0	0.00	20	24.95	25.00	-20	2,152	-0.93%
2023/03/22	1	24.95	10	24.95	24.90	-9	2,147	-0.42%
2023/03/21	0	0.00	7	25.23	25.25	-7	2,122	-0.33%
2023/03/20	1	25.05	7	25.06	25.25	-6	2,113	-0.28%
2023/03/17	12	24.99	0	0.00	24.95	12	2,120	0.57%
2023/03/16	41	25.11	4	25.15	25.05	37	2,132	1.73%
2023/03/15	0	25.90	0	0.00	25.70	0	2,140	0.00%
2023/03/14	3	25.15	0	0.00	25.20	3	2,165	0.14%
2023/03/13	7	25.25	0	0.00	25.30	7	2,246	0.31%
2023/03/10	20	25.55	2	25.65	25.45	18	2,259	0.80%
2023/03/09	15	26.30	0	0.00	26.20	15	2,258	0.66%
2023/03/08	0	26.65	2	26.47	26.50	-2	2,247	-0.09%
2023/03/07	0	26.43	1	26.30	26.20	-1	2,214	-0.05%
2023/03/06	0.1	26.35	2	26.20	26.15	-1.9	2,209	-0.09%
2023/03/03	0	26.27	3	26.15	26.05	-3	2,209	-0.14%
2023/03/02	12	25.77	0	0.00	25.80	12	2,248	0.54%
2023/03/01	5	25.85	0	0.00	25.80	5	2,243	0.22%
2023/02/24	15.1	26.25	17	26.31	26.10	-1.9	2,231	-0.09%
2023/02/23	4	26.46	3	26.85	26.35	1	2,185	0.05%
2023/02/22	5	25.65	0	0.00	25.90	5	2,141	0.23%
2023/02/21	56	26.07	2	26.25	26.00	54	2,133	2.53%
2023/02/20	4	26.75	11	26.75	26.50	-7	2,140	-0.33%
2023/02/17	0.1	26.15	10	26.10	26.20	-9.9	2,082	-0.48%
2023/02/16	1	25.80	0	0.00	25.90	1	2,074	0.05%
2023/02/15	5	25.35	0	0.00	25.45	5	2,113	0.24%
2023/02/14	2.8	25.80	0.1	25.75	25.60	2.7	2,108	0.13%
2023/02/13	0	26.00	1	25.30	25.60	-1	2,120	-0.05%
2023/02/10	17.2	25.43	1	25.45	25.60	16.2	2,136	0.76%
2023/02/09	42	26.41	11	26.20	26.25	31	2,069	1.50%
2023/02/08	14	26.38	15	26.18	26.55	-1	1,913	-0.05%
2023/02/06	6	25.10	6	25.00	24.85	0	1,661	0.00%
2023/02/03	5	25.01	6	25.18	24.95	-1	1,652	-0.06%
2023/02/02	1	24.75	1	24.75	24.70	0	1,596	0.00%
2023/02/01	0	24.30	2	24.33	24.40	-2	1,570	-0.13%
2023/01/31	1	23.70	10	23.73	23.80	-9	1,562	-0.58%
2023/01/30	0	0.00	3	23.55	23.40	-3	1,563	-0.19%
2023/01/17	1	22.50	0	0.00	22.80	1	1,553	0.06%
2023/01/16	0	0.00	6	22.62	22.60	-6	1,560	-0.38%
2023/01/13	5	22.90	0	0.00	22.75	5	1,564	0.32%
2023/01/12	0	0.00	1	23.05	23.00	-1	1,572	-0.06%
2023/01/11	5	23.10	0	0.00	23.10	5	1,595	0.31%
2023/01/10	2	23.05	7	23.16	23.25	-5	1,621	-0.31%
2023/01/09	12	23.53	15	23.56	23.25	-3	1,651	-0.18%
2023/01/04	0.1	22.85	2	22.75	22.70	-1.9	1,723	-0.11%
2023/01/03	2	22.50	0	0.00	22.65	2	1,759	0.11%
2022/12/28	5	22.45	0	0.00	22.40	5	1,886	0.27%
2022/12/27	1	23.05	0	0.00	22.90	1	1,910	0.05%
2022/12/23	1	22.90	2	22.78	22.85	-1	1,934	-0.05%
2022/12/22	0	23.20	3	23.05	23.05	-3	1,955	-0.15%
2022/12/21	0	0.00	0.1	23.15	22.90	-0.1	2,003	0.00%
2022/12/20	0.1	23.58	3.1	23.68	23.00	-3	2,032	-0.15%
2022/12/19	0.2	23.92	0	0.00	23.80	0.2	2,097	0.01%
2022/12/14	0	24.80	1	24.90	24.90	-1	2,190	-0.05%
2022/12/13	1	24.35	0	0.00	24.60	1	2,254	0.04%
2022/12/12	0	0.00	1	24.40	24.40	-1	2,373	-0.04%
2022/12/09	0	0.00	4	25.10	24.60	-4	2,692	-0.15%
2022/12/08	0	0.00	3	24.92	24.95	-3	2,700	-0.11%
2022/12/07	1.2	24.34	8	24.36	24.20	-6.9	2,690	-0.25%
2022/12/06	7	24.66	0	0.00	24.60	7	2,733	0.26%
2022/12/05	6	25.75	5	26.21	25.50	1	2,702	0.04%
2022/12/02	25	25.53	6	25.47	25.55	19	2,631	0.72%
2022/12/01	5	25.29	2	25.20	25.20	3	2,620	0.11%
2022/11/28	1	24.15	0	0.00	24.55	1	2,673	0.04%
2022/11/25	2	24.75	2	24.75	24.55	0	2,679	0.00%
2022/11/24	0	0.00	4	24.95	25.05	-4	2,680	-0.15%
2022/11/23	4.1	24.11	11	24.28	24.40	-6.9	2,634	-0.26%
2022/11/22	6.1	24.01	7	24.01	23.95	-0.9	2,652	-0.03%
2022/11/21	0	24.20	0	0.00	24.20	0	2,687	0.00%
2022/11/18	0	0.00	5	24.85	24.20	-5	2,777	-0.18%
2022/11/17	5	24.45	0.1	24.60	24.60	5	2,774	0.18%
2022/11/16	0.1	24.80	0	0.00	24.75	0.1	2,778	0.00%
2022/11/15	3	24.40	44	24.50	24.45	-41	2,755	-1.49%
2022/11/14	0	0.00	3	24.32	24.20	-3	2,762	-0.11%
2022/11/11	17	24.71	18.1	24.93	24.10	-1.1	2,778	-0.04%
2022/11/10	3	24.42	2	24.65	24.50	1	2,753	0.04%
2022/11/09	1.1	24.25	3.2	24.26	24.35	-2.1	2,768	-0.08%
2022/11/08	4	23.95	4	24.23	23.70	0	2,920	0.00%
2022/11/07	5	23.75	1	23.80	23.70	4	2,923	0.14%
2022/11/04	3	23.50	4	23.51	23.50	-1	2,976	-0.03%
2022/11/03	0	0.00	6	23.12	23.20	-6	2,969	-0.20%
2022/11/02	0	0.00	2	23.05	23.15	-2	2,981	-0.07%
2022/10/31	1	22.45	3	22.53	22.55	-2	2,980	-0.07%
2022/10/26	0	22.50	0	0.00	21.80	0	3,028	0.00%
2022/10/24	1	22.65	0	0.00	22.30	1	3,040	0.03%
2022/10/21	1	22.35	1	22.00	21.80	0	3,071	0.00%
2022/10/19	0	0.00	2	22.75	22.40	-2	3,146	-0.06%
2022/10/18	6	22.74	2	22.50	22.65	4	3,160	0.13%
2022/10/17	6	21.93	6	22.50	22.70	0	3,291	0.00%
2022/10/14	0	0.00	16	22.06	22.35	-16	3,456	-0.46%
2022/10/13	12	20.93	2	20.80	20.35	10	3,744	0.27%
2022/10/12	2	21.90	12	22.05	22.15	-10	3,737	-0.27%
2022/10/11	9	22.46	1	22.40	22.30	8	3,761	0.21%
2022/10/07	0	0.00	2	23.90	23.90	-2	3,875	-0.05%
2022/10/05	1	23.95	1	23.60	23.60	0	4,005	0.00%
2022/10/03	0.1	22.80	0	0.00	22.60	0.1	4,092	0.00%
2022/09/30	0	22.35	0	0.00	22.50	0	4,135	0.00%
2022/09/29	0	0.00	0	22.40	22.35	0	4,173	0.00%
2022/09/28	5	22.30	33	22.50	21.95	-28	4,237	-0.66%
2022/09/27	3	22.78	0	0.00	23.25	3	4,219	0.07%
2022/09/26	14.1	23.34	9.1	23.06	22.60	5.1	4,227	0.12%
2022/09/23	5	24.40	0	0.00	24.40	5	4,290	0.12%
2022/09/22	8	24.26	1	24.41	24.30	7	4,483	0.16%
2022/09/21	30	24.91	28	24.73	24.75	2	4,502	0.04%
2022/09/20	21	25.54	6	25.26	25.25	15	4,480	0.33%
2022/09/19	13.1	26.17	5	26.02	25.85	8.1	4,444	0.18%
2022/09/16	25	26.69	11	26.63	26.75	14	4,354	0.32%
2022/09/15	0	0.00	2	24.90	25.15	-2	4,087	-0.05%
2022/09/14	2	24.80	5	24.75	24.80	-3	4,113	-0.07%
2022/09/13	1	25.35	21	25.25	25.25	-20	4,128	-0.48%
2022/09/12	0	0.00	5	25.00	24.90	-5	4,159	-0.12%
2022/09/08	0	0.00	5.6	24.64	24.85	-5.6	4,220	-0.13%
2022/09/07	5	24.60	0	0.00	24.30	5	4,276	0.12%
2022/09/06	3	24.47	0	0.00	24.30	3	4,314	0.07%
2022/09/05	5	25.40	13	25.20	25.25	-8	4,328	-0.18%
2022/09/02	1	26.00	0	0.00	25.95	1	4,416	0.02%
2022/09/01	4	26.10	0	0.00	26.20	4	4,490	0.09%
2022/08/30	2	26.05	0	0.00	26.20	2	4,566	0.04%
2022/08/29	3	26.05	10	26.05	26.05	-7	4,584	-0.15%
2022/08/26	9	26.95	0	0.00	26.90	9	4,604	0.20%
2022/08/25	6	26.93	3	27.00	26.95	3	4,627	0.06%
2022/08/24	5.1	26.45	0	0.00	26.15	5.1	4,615	0.11%
2022/08/23	1	25.95	3	26.00	26.10	-2	4,726	-0.04%
2022/08/22	1	26.55	2	26.35	26.30	-1	4,794	-0.02%
2022/08/19	6	26.79	0	0.00	26.75	6	4,801	0.12%
2022/08/18	7	26.43	2.1	25.99	26.55	4.9	4,807	0.10%
2022/08/17	3	26.38	1	26.25	26.25	2	4,826	0.04%
2022/08/16	5.1	26.44	7	26.51	26.35	-2	4,838	-0.04%
2022/08/15	16.1	26.31	8	26.34	26.60	8.1	4,858	0.17%
2022/08/12	1	28.10	0	0.00	28.10	1	4,734	0.02%
2022/08/11	6.5	27.53	2	27.73	27.30	4.5	4,772	0.09%
2022/08/10	0.1	28.05	0	0.00	27.80	0.1	4,783	0.00%
2022/08/08	1	28.25	5	28.60	28.25	-4	4,961	-0.08%
2022/08/05	1	28.45	0	0.00	28.45	1	5,096	0.02%
2022/08/04	0	0.00	6	27.47	27.90	-6	5,147	-0.12%
2022/08/03	0.1	27.95	1	28.15	27.80	-1	5,194	-0.02%
2022/08/02	1	28.20	5	28.48	28.30	-4	5,227	-0.08%
2022/08/01	15	29.00	1	28.90	28.85	14	5,249	0.27%
2022/07/29	7	29.14	0	0.00	28.95	7	5,277	0.13%
2022/07/28	1	29.55	0	0.00	28.85	1	5,430	0.02%
2022/07/27	3	29.00	20	28.83	29.30	-17	5,404	-0.31%
2022/07/26	12	28.85	9	28.94	28.75	3	5,373	0.06%
2022/07/25	6.1	29.44	0.1	29.60	29.45	6	5,371	0.11%
2022/07/22	5	30.05	6	30.01	29.90	-1	5,370	-0.02%
2022/07/21	19.2	29.73	10	29.88	30.10	9.2	5,286	0.17%
2022/07/20	42.1	29.64	44	29.79	29.10	-1.9	5,115	-0.04%
2022/07/19	0	0.00	1	27.60	27.95	-1	4,844	-0.02%
2022/07/18	1	27.50	0	27.45	27.50	1	4,858	0.02%
2022/07/15	22	27.09	34.1	27.02	26.95	-12.1	5,025	-0.24%
2022/07/14	15.1	25.68	9	25.57	25.85	6.1	4,955	0.12%
2022/07/13	0	0.00	13	27.82	27.70	-13	4,869	-0.27%
2022/07/12	2	26.80	4	26.75	26.50	-2	4,808	-0.04%
2022/07/11	3.5	28.71	0	0.00	28.50	3.5	4,780	0.07%
2022/07/08	1	28.65	7	28.74	29.00	-6	4,816	-0.12%
2022/07/07	3	27.88	1	28.00	28.10	2	4,809	0.04%
2022/07/06	0.1	28.40	1	27.75	27.70	-1	4,808	-0.02%
2022/07/05	6	28.99	4	28.85	29.20	2	4,774	0.04%
2022/07/04	1	28.30	4	28.54	28.45	-3	4,773	-0.06%
2022/07/01	3.2	29.27	2	29.10	28.55	1.2	4,815	0.02%
2022/06/30	6	31.00	5	31.12	30.85	1	4,766	0.02%
2022/06/29	0	30.75	1.2	30.53	30.45	-1.2	4,671	-0.03%
2022/06/28	1	30.15	3	30.13	30.05	-2	4,808	-0.04%
2022/06/27	2	30.55	0	0.00	30.85	2	5,167	0.04%
2022/06/24	2	30.30	4	29.95	29.60	-2	5,170	-0.04%
2022/06/23	13.1	29.53	7	29.61	29.35	6.1	5,156	0.12%
2022/06/22	9.1	29.75	1	29.75	29.75	8.1	5,153	0.16%
2022/06/21	0	0.00	13	30.12	31.10	-13	5,227	-0.25%
2022/06/20	7.1	30.65	18.4	31.18	29.65	-11.3	5,299	-0.21%
2022/06/17	3.1	31.61	11	31.60	31.60	-7.9	5,223	-0.15%
2022/06/16	7	32.98	5	32.47	32.20	2	5,176	0.04%
2022/06/15	5.3	33.24	2	33.40	33.25	3.3	5,162	0.06%
2022/06/14	4	33.01	3	32.90	33.35	1	5,151	0.02%
2022/06/13	11.1	33.80	23	33.58	33.40	-11.9	5,148	-0.23%
2022/06/10	10	35.54	6	35.69	35.40	4	5,061	0.08%
2022/06/09	18	36.56	0	0.00	36.40	18	4,991	0.36%
2022/06/08	2	36.65	4	36.88	36.75	-2	4,992	-0.04%
2022/06/07	0.1	36.55	1	36.10	36.35	-0.9	4,973	-0.02%
2022/06/06	7.1	36.45	13	36.32	36.25	-5.9	4,982	-0.12%
2022/06/02	7	36.90	7	36.91	36.80	0	5,005	0.00%
2022/06/01	16.1	36.98	3.1	37.00	36.65	13	4,991	0.26%
2022/05/31	13	36.83	10	36.84	37.00	3	4,946	0.06%
2022/05/30	20	36.38	7	36.35	36.45	13	4,853	0.27%
2022/05/27	0	0.00	5.1	35.88	35.85	-5.1	4,814	-0.10%
2022/05/26	1.1	35.73	11	35.54	35.45	-9.9	4,831	-0.20%
2022/05/25	11	36.00	1	35.20	35.95	10	4,831	0.21%
2022/05/24	2	35.88	4	35.69	35.25	-2	4,852	-0.04%
2022/05/23	7	36.42	13	36.37	35.90	-6	4,833	-0.12%
2022/05/20	2	36.10	3	35.95	35.95	-1	4,843	-0.02%
2022/05/19	3	35.23	2	36.10	36.20	1	4,810	0.02%
2022/05/18	6	35.98	6	36.12	35.75	0	4,755	0.00%
2022/05/17	8	35.79	7	35.68	35.80	1	4,717	0.02%
2022/05/16	13	35.67	24	36.08	35.20	-11	4,763	-0.23%
2022/05/13	9	34.87	26	34.86	35.10	-17	4,721	-0.36%
2022/05/12	20	34.28	0	0.00	33.60	20	4,620	0.43%
2022/05/11	6	34.18	1	34.60	34.60	5	4,586	0.11%
2022/05/10	0	0.00	11	32.81	34.15	-11	4,553	-0.24%
2022/05/09	20	34.02	0	0.00	33.50	20	4,581	0.44%
2022/05/06	6	34.50	11	34.54	34.90	-5	4,585	-0.11%
2022/05/05	13	35.57	58	35.93	35.30	-45	4,605	-0.98%
2022/05/03	0.1	33.40	0	0.00	33.65	0.1	4,509	0.00%
2022/04/29	0.1	33.40	0	0.00	33.15	0.1	4,559	0.00%
2022/04/28	6	33.58	10	33.25	33.05	-4	4,585	-0.09%
2022/04/27	8	32.49	3	33.10	33.00	5	4,581	0.11%
2022/04/26	2	33.80	4	33.99	33.85	-2	4,542	-0.04%
2022/04/25	3	34.18	0	0.00	34.00	3	4,552	0.07%
2022/04/22	1.1	35.71	0	0.00	35.75	1.1	4,546	0.02%
2022/04/21	20.1	36.50	20	36.43	36.70	0.1	4,585	0.00%
2022/04/20	10	35.19	6.2	35.48	35.90	3.8	4,424	0.09%
2022/04/19	2	34.73	4	34.95	34.65	-2	4,419	-0.05%
2022/04/18	2	33.75	4	34.00	33.95	-2	4,543	-0.04%
2022/04/15	8	35.38	47	35.20	34.95	-39	4,592	-0.85%
2022/04/14	47	34.55	1	35.50	35.40	46	4,677	0.98%
2022/04/13	7	34.51	5.1	34.40	34.95	2	4,706	0.04%
2022/04/12	3	33.63	0	0.00	33.50	3	5,002	0.06%
2022/04/11	12	34.26	1	35.10	34.00	11	5,567	0.20%
2022/04/08	10.1	35.29	0	0.00	35.40	10.1	5,551	0.18%
2022/04/07	38	36.04	44	35.07	34.90	-6	5,572	-0.11%
2022/04/06	12.1	36.89	12	36.82	36.80	0.1	5,606	0.00%
2022/04/01	31	37.16	7	37.25	37.30	24	5,591	0.43%
2022/03/31	20	37.21	23	37.28	36.85	-3	5,538	-0.05%
2022/03/30	48.2	37.09	41	37.11	36.50	7.2	5,398	0.13%
2022/03/29	6	35.05	7	35.11	34.95	-1	5,066	-0.02%
2022/03/28	1	34.05	2	34.10	34.35	-1	5,102	-0.02%
2022/03/25	13	34.88	17	34.66	34.55	-4	5,198	-0.08%
2022/03/24	27	35.54	15	35.54	35.40	12	5,192	0.23%
2022/03/23	10	35.75	16	35.62	35.85	-6	5,141	-0.12%
2022/03/22	2	34.45	0	0.00	34.45	2	5,173	0.04%
2022/03/18	1	34.05	1	34.10	34.50	0	5,348	0.00%
2022/03/17	2	33.40	5	33.48	33.65	-3	5,419	-0.06%
2022/03/16	1	31.85	15	32.20	32.00	-14	5,540	-0.25%
2022/03/15	1	32.50	0	0.00	32.25	1	5,678	0.02%
2022/03/14	0	33.50	2	33.80	33.45	-2	5,776	-0.03%
2022/03/11	2	33.50	2	33.55	33.65	0	5,927	0.00%
2022/03/10	0	33.60	0	0.00	33.55	0	6,021	0.00%
2022/03/09	4	32.41	0	0.00	32.60	4	6,205	0.06%
2022/03/08	7	32.03	1	33.30	31.90	6	6,357	0.09%
2022/03/07	1	33.20	18	33.36	33.20	-17	6,523	-0.26%
2022/03/04	0	0.00	1	35.35	34.90	-1	6,723	-0.01%
2022/03/03	8	35.58	17	35.66	35.45	-9	6,889	-0.13%
2022/03/02	0	0.00	8	34.85	35.65	-8	7,050	-0.11%
2022/03/01	2	34.65	2	34.30	34.70	0	7,240	0.00%
2022/02/25	6	33.88	6	33.88	33.80	0	7,377	0.00%
2022/02/24	1	34.00	4	33.95	33.50	-3	7,578	-0.04%
2022/02/23	3	34.85	5.1	34.75	34.65	-2.1	7,656	-0.03%
2022/02/22	10	34.53	3	34.48	34.45	7	7,912	0.09%
2022/02/21	0	0.00	1	35.60	35.40	-1	8,381	-0.01%
2022/02/18	3.1	35.41	3	35.80	35.80	0.1	9,702	0.00%
2022/02/17	0	0.00	2	36.58	35.95	-2	10,065	-0.02%
2022/02/16	37	36.60	38	36.25	36.30	-1	10,956	-0.01%
2022/02/15	17	36.36	42	36.39	36.25	-25	11,511	-0.22%
2022/02/14	7	35.34	13	34.99	34.90	-6	11,760	-0.05%
2022/02/11	9.1	36.16	9	36.22	36.10	0.1	11,941	0.00%
2022/02/10	19	36.57	19	36.36	36.40	0	12,319	0.00%
2022/02/09	1	36.70	2	36.05	36.70	-1	12,438	-0.01%
2022/02/08	2	35.80	0	0.00	35.80	2	12,686	0.02%
2022/02/07	13	34.40	13	34.55	35.75	0	13,044	0.00%
2022/01/26	1.2	33.73	3.1	34.12	33.75	-1.9	13,683	-0.01%
2022/01/25	15	34.38	14	33.88	33.70	1	15,412	0.01%
2022/01/24	8.1	34.09	13.5	35.02	34.95	-5.4	15,995	-0.03%
2022/01/21	9.1	35.50	0	0.00	35.00	9.1	16,155	0.06%
2022/01/20	6	35.93	6	36.10	36.10	0	16,284	0.00%
2022/01/19	9	36.23	9	36.13	36.10	0	16,426	0.00%
2022/01/18	17	36.84	13	36.61	36.50	4	16,785	0.02%
2022/01/17	4	36.64	12	36.15	36.90	-8	17,040	-0.05%
2022/01/14	52	35.05	15.1	35.36	35.50	36.9	17,516	0.21%
2022/01/13	10	36.37	17	36.12	36.05	-7	17,827	-0.04%
2022/01/12	17	36.52	19	36.33	36.30	-2	17,937	-0.01%
2022/01/11	25	36.63	47	36.74	36.35	-22	18,098	-0.12%
2022/01/10	14.1	37.22	15	37.05	37.05	-0.9	18,078	0.00%
2022/01/07	29.3	37.95	83	37.57	37.45	-53.8	18,091	-0.30%
2022/01/06	21	38.69	11	38.84	39.10	10	17,986	0.06%
2022/01/05	114	39.76	38	39.57	39.20	76	17,999	0.42%	大買/
2022/01/04	125.8	40.45	84	40.51	41.30	41.8	17,754	0.24%	大買/
2022/01/03	8	38.59	6	39.06	38.60	2	17,259	0.01%
2021/12/30	10	38.78	0	0.00	38.85	10	17,319	0.06%
2021/12/29	3	39.22	44	39.07	39.00	-41	17,393	-0.24%
2021/12/28	42.1	38.86	7.3	39.04	39.00	34.7	17,464	0.20%
2021/12/27	6	38.56	19.1	38.99	38.85	-13.1	17,587	-0.07%
2021/12/24	8	38.73	3	38.53	38.45	5	17,767	0.03%
2021/12/23	11	38.90	12	39.01	38.75	-1	17,803	-0.01%
2021/12/22	15.1	38.97	19	38.92	38.80	-3.9	17,907	-0.02%
2021/12/21	20.2	38.93	6	38.92	38.80	14.2	18,165	0.08%
2021/12/20	9	38.24	1	38.10	38.30	8	18,233	0.04%
2021/12/17	15	38.68	88.2	38.43	38.35	-73.2	18,282	-0.40%
2021/12/16	15	39.24	27	39.05	39.25	-12	18,301	-0.07%
2021/12/15	2	38.80	34	38.53	38.90	-32	18,308	-0.17%
2021/12/14	7.3	38.47	37	38.10	38.05	-29.7	18,310	-0.16%
2021/12/13	20	38.64	2	38.58	38.55	18	18,304	0.10%
2021/12/10	26.2	39.45	23	39.23	39.20	3.2	18,346	0.02%
2021/12/09	44.1	40.86	51.1	40.66	40.40	-7	18,419	-0.04%
2021/12/08	42	40.99	43	40.83	40.60	-1	18,360	-0.01%
2021/12/07	8	40.88	13	40.87	40.65	-5	18,450	-0.03%
2021/12/06	16	40.70	16	40.78	40.80	0	18,441	0.00%
2021/12/03	3.1	41.15	23	41.47	41.25	-20	18,607	-0.11%
2021/12/02	21	40.84	15	40.41	40.30	6	18,681	0.03%
2021/12/01	17.1	40.90	54	40.98	41.40	-37	18,887	-0.20%
2021/11/30	35	40.30	15	39.93	41.60	20	19,204	0.10%
2021/11/29	4	37.74	10	37.85	38.90	-6	20,669	-0.03%
2021/11/26	23	39.10	50.2	39.20	38.55	-27.2	21,153	-0.13%
2021/11/25	119	40.73	124.1	40.93	40.15	-5	21,179	-0.02%	大買/大賣/
2021/11/24	11.1	39.59	10.3	39.62	39.60	0.7	21,052	0.00%
2021/11/23	14	40.27	15.1	40.27	39.90	-1.1	21,047	-0.01%
2021/11/22	30	41.29	19	41.16	41.15	11	21,010	0.05%
2021/11/19	10	41.29	36.6	41.17	40.80	-26.6	21,284	-0.12%
2021/11/18	52	42.33	66.2	42.49	41.40	-14.2	21,203	-0.07%
2021/11/17	146.1	43.52	113.1	43.54	42.35	32.9	20,858	0.16%	大買/大賣/
2021/11/16	30.1	41.31	42	41.37	41.25	-11.9	19,717	-0.06%
2021/11/15	102.2	42.05	82	42.00	41.05	20.2	19,620	0.10%	大買/
2021/11/12	82	41.05	64.3	41.08	41.00	17.7	18,949	0.09%
2021/11/11	49	39.89	59	39.80	39.15	-10	18,495	-0.05%
2021/11/10	22	39.18	19	39.41	39.60	3	18,399	0.02%
2021/11/09	32	39.67	75	39.75	39.65	-43	18,452	-0.23%
2021/11/08	13	38.83	6	38.69	38.55	7	18,199	0.04%
2021/11/05	31.7	38.94	14.2	38.79	39.10	17.5	18,422	0.09%
2021/11/04	82.2	39.81	92	39.40	38.90	-9.8	18,472	-0.05%
2021/11/03	90	39.63	70	39.80	39.85	20	18,472	0.11%
2021/11/02	153	42.59	181.3	42.76	40.80	-28.3	18,042	-0.16%	大買/大賣/
2021/11/01	34	38.85	55	38.49	39.85	-21	16,524	-0.13%
2021/10/29	19	37.11	33	36.98	37.00	-14	16,330	-0.09%
2021/10/28	16	37.52	22.1	37.21	36.75	-6.1	16,435	-0.04%
2021/10/27	30.1	36.91	25	36.65	36.60	5.1	16,897	0.03%
2021/10/26	57	37.61	43	37.98	37.05	14	17,415	0.08%
2021/10/25	37	37.30	42	37.35	37.15	-5	17,709	-0.03%
2021/10/22	72	36.90	102	36.93	37.60	-30	18,459	-0.16%	大賣/
2021/10/21	81	35.92	75	36.49	35.60	6	19,126	0.03%
2021/10/20	50	35.66	23	35.88	36.05	27	19,840	0.14%
2021/10/19	37	34.99	59.1	34.80	35.25	-22.1	21,324	-0.10%
2021/10/18	20.1	33.63	11	33.84	33.75	9.1	24,167	0.04%
2021/10/15	11	33.82	17	33.96	34.00	-6	25,658	-0.02%
2021/10/14	2	32.80	13	32.73	32.60	-11	26,229	-0.04%
2021/10/13	0	0.00	10	32.67	32.00	-10	26,992	-0.04%
2021/10/12	9	33.76	14	33.89	33.15	-5	27,638	-0.02%
2021/10/08	8	34.44	2	34.46	34.55	6	28,093	0.02%
2021/10/07	1	34.75	7.6	34.35	34.70	-6.6	28,820	-0.02%
2021/10/06	6	33.58	3	34.10	33.10	3	31,899	0.01%
2021/10/05	8.6	31.76	3	32.97	33.25	5.6	33,099	0.02%
2021/10/04	1	32.25	10	32.26	32.00	-9	33,868	-0.03%
2021/10/01	62.1	35.17	20	33.83	33.60	42.1	34,108	0.12%
2021/09/30	3	35.97	14	36.00	36.05	-11	34,293	-0.03%
2021/09/29	28	36.55	2	36.05	36.05	26	34,450	0.08%
2021/09/28	87	37.61	138.1	37.49	37.60	-51.1	34,776	-0.15%	大賣/
2021/09/27	50.1	37.02	4.3	36.99	37.05	45.7	34,636	0.13%
2021/09/24	10	36.21	3	36.13	36.00	7	34,690	0.02%
2021/09/23	23	36.42	13	36.25	36.00	10	34,911	0.03%
2021/09/22	20.2	36.30	6	36.54	36.10	14.2	35,592	0.04%
2021/09/17	7	37.23	28	37.43	37.80	-21	36,401	-0.06%
2021/09/16	35	37.50	46.1	37.34	37.00	-11.1	36,613	-0.03%
2021/09/15	21	37.66	31	37.55	37.25	-10	36,646	-0.03%
2021/09/14	76	38.18	86.1	38.18	38.50	-10.1	36,735	-0.03%
2021/09/13	14.1	38.34	8	38.23	37.85	6.1	36,718	0.02%
2021/09/10	36	38.18	41	38.38	38.65	-5	36,799	-0.01%
2021/09/09	14	38.18	21	37.84	38.30	-7	36,814	-0.02%
2021/09/08	45	37.98	36	38.05	37.40	9	36,885	0.02%
2021/09/07	16	38.32	35	38.49	38.65	-19	36,887	-0.05%
2021/09/06	76	40.59	34	40.37	39.10	42	36,978	0.11%
2021/09/03	65	41.59	103	41.58	41.70	-38	37,159	-0.10%	大賣/
2021/09/02	266	42.76	211.4	42.09	40.60	54.6	37,520	0.15%	大買/大賣/
2021/09/01	44.2	40.58	71.1	40.92	42.05	-26.9	36,735	-0.07%
2021/08/31	40	38.61	43	38.89	39.30	-3	36,422	-0.01%
2021/08/30	20	38.04	21	38.40	37.75	-1	36,581	0.00%
2021/08/27	4	38.46	29.1	37.96	37.85	-25.1	36,773	-0.07%
2021/08/26	13	38.37	8	38.63	38.35	5	36,824	0.01%
2021/08/25	52.1	38.88	56	38.93	38.30	-4	36,876	-0.01%
2021/08/24	17.1	38.22	5.1	37.95	37.50	12	36,777	0.03%
2021/08/23	33	38.34	10.7	38.40	38.55	22.3	36,876	0.06%
2021/08/20	11	37.01	13	37.07	37.05	-2	37,038	-0.01%
2021/08/19	40	37.34	32	37.08	36.50	8	37,228	0.02%
2021/08/18	13	36.60	7	37.38	37.60	6	37,207	0.02%
2021/08/17	22.1	36.30	46	35.92	35.15	-23.9	37,852	-0.06%
2021/08/16	23	37.48	6	37.58	37.50	17	37,897	0.04%
2021/08/13	42	38.93	34	38.30	37.40	8	37,806	0.02%
2021/08/12	40	39.03	41	39.35	39.45	-1	37,796	0.00%
2021/08/11	129	39.43	108	38.91	38.20	21	37,955	0.06%	大買/大賣/
2021/08/10	72	40.16	96	40.27	40.45	-24	37,974	-0.06%
2021/08/09	74	41.04	54.2	40.85	40.30	19.8	37,904	0.05%
2021/08/06	45	42.83	32.5	42.76	42.15	12.5	37,815	0.03%
2021/08/05	26.1	43.38	38.2	43.41	43.05	-12.1	38,084	-0.03%
2021/08/04	69.1	43.81	54.1	43.63	43.30	15	38,435	0.04%
2021/08/03	35.1	43.12	36	43.13	43.40	-0.9	38,377	0.00%
2021/08/02	137.3	44.04	135	43.91	42.85	2.3	38,306	0.01%	大買/大賣/
2021/07/30	80	43.94	133	43.88	43.40	-53	38,010	-0.14%	大賣/
2021/07/29	134.1	43.58	116	43.31	43.10	18.1	37,638	0.05%	大買/大賣/
2021/07/28	208	42.08	170.5	41.54	42.45	37.5	37,375	0.10%	大買/大賣/
2021/07/27	237.2	45.62	188	44.60	43.40	49.2	37,014	0.13%	大買/大賣/
2021/07/26	275.2	46.38	272	46.58	46.50	3.1	37,296	0.01%	大買/大賣/
2021/07/23	335.1	45.64	364.1	45.80	44.90	-28.9	38,235	-0.08%	大買/大賣/
2021/07/22	499.1	44.44	340	44.57	44.70	159.1	36,872	0.43%	大買/大賣/鉅額交易
2021/07/21	66	43.59	149.8	43.61	43.90	-83.8	34,037	-0.25%	大賣/
2021/07/20	178.6	38.71	165.7	38.76	39.95	12.9	32,699	0.04%	大買/大賣/
2021/07/19	181.5	39.34	151.1	39.45	38.95	30.4	32,374	0.09%	大買/大賣/
2021/07/16	133.7	38.25	138	38.51	38.90	-4.3	32,135	-0.01%	大買/大賣/
2021/07/15	39.1	36.57	65	36.72	37.40	-25.9	31,890	-0.08%
2021/07/14	92	37.22	144.1	36.61	36.30	-52.1	32,698	-0.16%	大賣/
2021/07/13	750.1	39.69	620.3	39.73	37.30	129.8	32,442	0.40%	大買/大賣/鉅額交易
2021/07/12	84.1	37.84	88	37.97	38.30	-3.9	29,554	-0.01%
2021/07/09	138.1	34.22	181	33.71	34.85	-42.9	28,571	-0.15%	大買/大賣/
2021/07/08	78	33.06	82	33.43	32.85	-4	28,148	-0.01%
2021/07/07	50.1	32.81	42	33.02	32.70	8	28,156	0.03%
2021/07/06	29	32.25	5	32.66	32.30	24	28,388	0.08%
2021/07/05	53.1	32.91	72.1	32.82	33.00	-19.1	28,575	-0.07%
2021/07/02	41	31.61	47	31.77	31.80	-6	28,580	-0.02%
2021/07/01	57	31.46	127	31.56	31.10	-70	29,544	-0.24%	大賣/
2021/06/30	93	31.84	83	31.98	31.75	10	30,540	0.03%
2021/06/29	145	32.62	130.1	32.52	31.95	14.9	31,149	0.05%	大買/大賣/
2021/06/28	159.1	33.55	148	33.40	33.95	11.1	30,862	0.04%	大買/大賣/
2021/06/25	70	32.35	69	32.50	32.00	1	30,669	0.00%
2021/06/24	16	31.79	13	32.08	31.95	3	30,690	0.01%
2021/06/23	13	31.27	51	31.63	31.95	-38	30,916	-0.12%
2021/06/22	97	31.83	74	32.43	30.90	23	31,361	0.07%
2021/06/21	53	31.18	56	31.48	31.60	-3	32,370	-0.01%
2021/06/18	70	32.26	80	32.51	31.85	-10	34,039	-0.03%
2021/06/17	17	31.72	24	31.96	32.40	-7	34,686	-0.02%
2021/06/16	50	31.86	40	31.52	31.35	10	34,671	0.03%
2021/06/15	74	32.62	19.4	32.48	32.40	54.6	34,743	0.16%
2021/06/11	81	32.06	107	32.06	32.45	-26	34,893	-0.07%	大賣/
2021/06/10	179	31.93	139.1	32.23	31.70	39.9	34,575	0.12%	大買/大賣/
2021/06/09	177	31.71	234	31.73	32.25	-57	34,075	-0.17%	大買/大賣/
2021/06/08	43	30.88	81	30.72	30.90	-38	33,380	-0.11%
2021/06/07	169	30.33	91	30.31	29.90	78	33,281	0.23%	大買/
2021/06/04	61	30.30	66	30.47	30.45	-5	33,080	-0.02%
2021/06/03	60	29.92	80	30.19	30.10	-20	32,982	-0.06%
2021/06/02	9	29.56	28	29.52	29.55	-19	32,945	-0.06%
2021/06/01	23	30.44	35	30.37	30.20	-12	32,837	-0.04%
2021/05/31	21	29.97	21	29.62	29.85	0	32,706	0.00%
2021/05/28	58	29.61	32	29.83	29.50	26	32,637	0.08%
2021/05/27	28	29.39	36	29.29	29.35	-8	32,590	-0.02%
2021/05/26	29	28.67	22	28.60	28.80	7	32,422	0.02%
2021/05/25	138	28.97	110.2	29.41	29.10	27.8	32,412	0.09%	大買/大賣/
2021/05/24	9	27.35	16	27.40	27.90	-7	31,818	-0.02%
2021/05/21	6	26.81	12.4	26.73	26.50	-6.4	31,924	-0.02%
2021/05/20	24.4	26.68	26.4	26.44	25.85	-2	32,323	-0.01%
2021/05/19	14.4	25.51	31	25.96	26.30	-16.6	32,599	-0.05%
2021/05/18	25	25.04	23	25.07	25.70	2	33,039	0.01%
2021/05/17	30	23.68	6.1	24.01	23.40	24	33,063	0.07%
2021/05/14	14	26.73	17	26.26	25.95	-3	32,994	-0.01%
2021/05/13	27	26.13	58	25.82	26.05	-31	32,962	-0.09%
2021/05/12	96	26.41	68	26.63	25.30	28	32,685	0.09%
2021/05/11	55.1	28.62	53	29.09	27.90	2.1	32,489	0.01%
2021/05/10	97.1	30.74	12	30.57	30.50	85.1	33,017	0.26%
2021/05/07	14	30.79	34	31.04	31.20	-20	35,030	-0.06%
2021/05/06	29	29.86	15	30.31	29.55	14	35,368	0.04%
2021/05/05	52.1	30.60	59	31.18	29.80	-7	35,727	-0.02%
2021/05/04	68	31.52	85	30.74	30.45	-17	35,985	-0.05%
2021/05/03	168.1	33.90	158	33.27	32.20	10.1	35,869	0.03%	大買/大賣/
2021/04/29	266	34.04	329.7	34.05	35.05	-63.7	35,279	-0.18%	大買/大賣/
2021/04/28	46	31.97	59	32.16	31.90	-13	34,789	-0.04%
2021/04/27	29	31.80	65	31.85	31.75	-36	36,626	-0.10%
2021/04/26	44.1	32.09	75	32.41	32.15	-30.9	37,864	-0.08%
2021/04/23	37	31.75	58	31.67	32.15	-21	38,967	-0.05%
2021/04/22	87	32.51	127	31.90	30.80	-40	39,286	-0.10%	大賣/
2021/04/21	73	33.31	36	33.44	33.05	37	39,685	0.09%
2021/04/20	243	33.74	223	33.64	33.75	20	41,249	0.05%	大買/大賣/
2021/04/19	92	31.68	72	31.91	32.25	20	41,999	0.05%
2021/04/16	32	31.10	38	31.04	30.95	-6	42,586	-0.01%
2021/04/15	31	31.01	39	30.81	31.30	-8	42,652	-0.02%
2021/04/14	68.1	29.89	36.5	30.22	30.10	31.6	42,856	0.07%
2021/04/13	56	31.49	56.4	31.40	30.90	-0.4	42,534	0.00%
2021/04/12	96.4	31.38	429	31.07	30.95	-332.6	42,290	-0.79%	大賣/鉅額交易
2021/04/09	55.1	33.06	29	32.93	32.40	26.1	41,776	0.06%
2021/04/08	88.9	33.23	79	33.15	32.85	9.9	41,548	0.02%
2021/04/07	173	34.07	110	33.98	33.15	63	41,705	0.15%	大買/大賣/
2021/04/06	154	33.22	169.5	33.14	34.10	-15.5	41,049	-0.04%	大買/大賣/
2021/04/01	138	31.15	208.5	31.23	31.05	-70.4	40,359	-0.17%	大買/大賣/
2021/03/31	98	30.73	77	30.63	30.00	21	39,621	0.05%
2021/03/30	138.3	30.62	87.3	30.55	30.90	51	39,344	0.13%	大買/
2021/03/29	66.1	29.83	24.1	29.75	29.55	42	38,674	0.11%
2021/03/26	50	29.60	68	29.52	29.30	-18	38,476	-0.05%
2021/03/25	345.4	30.34	197	30.05	29.60	148.3	38,239	0.39%	大買/大賣/鉅額交易
2021/03/24	339.5	30.85	239	30.92	30.50	100.5	37,772	0.27%	大買/大賣/
2021/03/23	335	30.55	336.2	30.45	30.90	-1.2	36,947	0.00%	大買/大賣/
2021/03/22	201.2	26.92	193	27.09	28.80	8.2	35,152	0.02%	大買/大賣/
2021/03/19	18	25.66	33.1	25.71	26.25	-15.1	34,362	-0.04%
2021/03/18	93	26.34	72	26.10	26.00	21	34,244	0.06%
2021/03/17	122.1	26.24	74	26.27	26.25	48.1	34,074	0.14%	大買/
2021/03/16	27	25.69	27	25.73	25.75	0	33,715	0.00%
2021/03/15	53	25.72	141	25.64	25.40	-88	33,655	-0.26%	大賣/
2021/03/12	47	25.15	13	25.33	24.85	34	33,501	0.10%
2021/03/11	32	24.95	74	24.67	25.40	-42	34,099	-0.12%
2021/03/10	68	24.31	56	24.35	23.95	12	34,468	0.03%
2021/03/09	47	23.94	38	24.00	23.90	9	34,459	0.03%
2021/03/08	7	25.06	2	25.10	24.25	5	34,373	0.01%
2021/03/05	1	24.90	10	24.72	24.75	-9	34,369	-0.03%
2021/03/04	12	25.08	74	25.10	24.70	-62	34,334	-0.18%
2021/03/03	51	24.92	48	25.26	25.30	3	34,611	0.01%
2021/03/02	21	25.85	138	25.86	25.55	-117	34,445	-0.34%	大賣/鉅額交易
2021/02/26	15	25.59	92	25.77	25.75	-77	34,261	-0.22%
2021/02/25	59	25.84	39	25.68	25.50	20	34,209	0.06%
2021/02/24	49.1	26.04	19	25.54	25.45	30.1	34,275	0.09%
2021/02/23	75	26.19	56.1	26.18	26.05	18.9	34,263	0.06%
2021/02/22	150	26.98	90.1	26.95	26.80	59.9	34,238	0.18%	大買/
2021/02/19	73	26.35	89	26.60	26.65	-16	33,748	-0.05%
2021/02/18	40	26.21	107	25.75	26.50	-67	33,377	-0.20%	大賣/
2021/02/17	140	24.62	227	24.51	24.90	-87	32,857	-0.26%	大買/大賣/
2021/02/05	14	23.93	34	23.89	23.80	-20	32,472	-0.06%
2021/02/04	156	24.49	125	24.40	23.90	31	32,275	0.10%	大買/大賣/
2021/02/03	78.2	24.34	63	24.40	24.30	15.2	32,059	0.05%
2021/02/02	71	24.27	65	24.47	24.15	6	31,898	0.02%
2021/02/01	228	24.57	258	24.45	23.80	-30	31,660	-0.09%	大買/大賣/
2021/01/29	456.1	26.80	422.3	26.68	25.10	33.8	30,816	0.11%	大買/大賣/
2021/01/28	67	25.81	65	25.68	25.80	2	28,568	0.01%
2021/01/27	245.1	25.62	264	25.59	25.60	-18.9	27,891	-0.07%	大買/大賣/
2021/01/26	212.1	25.45	194	25.34	25.00	18.1	27,254	0.07%	大買/大賣/
2021/01/25	82	25.22	62	25.20	25.15	20	26,603	0.08%
2021/01/22	232.1	25.08	207	25.18	25.25	25.1	26,066	0.10%	大買/大賣/
2021/01/21	307	25.78	350	25.76	25.10	-43	25,197	-0.17%	大買/大賣/
2021/01/20	317.1	26.02	300	25.83	24.65	17.1	23,693	0.07%	大買/大賣/
2021/01/19	159	26.24	192	26.52	27.20	-33	21,667	-0.15%	大買/大賣/
2021/01/18	328	23.58	252.1	23.76	24.75	75.9	20,346	0.37%	大買/大賣/
2021/01/15	47	22.76	89	22.25	22.50	-42	19,028	-0.22%
2021/01/14	153	23.02	159.2	23.14	23.00	-6.2	18,428	-0.03%	大買/大賣/
2021/01/13	354.1	22.17	293	22.33	23.40	61.1	17,516	0.35%	大買/大賣/
2021/01/12	157.1	22.09	163	22.10	22.45	-5.9	15,549	-0.04%	大買/大賣/
2021/01/11	164.1	19.83	187	19.79	20.45	-22.9	13,671	-0.17%	大買/大賣/
2021/01/08	95	18.71	108	18.62	18.60	-13	12,564	-0.10%	大賣/
2021/01/07	232	18.77	76	18.65	18.45	156	12,293	1.27%	大買/鉅額交易
2021/01/06	34	17.72	2	17.75	17.75	32	11,846	0.27%
2021/01/05	53	18.08	0	0.00	18.05	53	11,715	0.45%
2021/01/04	1	18.40	5	18.66	18.50	-4	11,613	-0.03%
2020/12/31	30	18.58	24.1	18.56	18.30	6	11,740	0.05%
2020/12/30	94	18.78	131	18.73	18.60	-37	11,563	-0.32%	大賣/
2020/12/29	81	18.44	75	18.45	18.10	6	10,972	0.05%
2020/12/28	55	17.90	30	18.03	18.30	25	10,507	0.24%
2020/12/25	84	17.52	81	17.30	17.30	3	9,995	0.03%
2020/12/24	36	17.28	83	17.28	17.45	-47	9,851	-0.48%
2020/12/23	0	0.00	1	16.85	16.80	-1	9,704	-0.01%
2020/12/22	5	16.83	40	16.45	16.45	-35	9,834	-0.36%
2020/12/21	36	16.85	7	16.90	16.95	29	9,927	0.29%
2020/12/18	49	17.19	30	17.23	17.10	19	10,233	0.19%
2020/12/17	88	17.51	57	17.57	17.65	31	10,274	0.30%
2020/12/16	3	17.10	0	0.00	16.95	3	10,266	0.03%
2020/12/15	27	16.95	14	16.75	16.65	13	10,405	0.12%
2020/12/14	2	17.05	38	17.29	17.15	-36	10,400	-0.35%
2020/12/11	37	17.25	21	17.28	17.20	16	10,518	0.15%
2020/12/10	11	16.86	3	16.85	16.75	8	10,700	0.07%
2020/12/09	25	17.24	31	17.38	17.45	-6	10,629	-0.06%
2020/12/08	46	17.06	10	17.08	17.05	36	10,524	0.34%
2020/12/07	156.1	18.18	184	18.04	17.65	-27.9	10,374	-0.27%	大買/大賣/
2020/12/04	43	16.87	161	17.28	17.35	-118	9,681	-1.22%	大賣/鉅額交易
2020/12/03	19	16.00	9	16.28	15.85	10	9,117	0.11%
2020/12/02	8	15.97	6	15.86	16.05	2	9,171	0.02%
2020/12/01	21	15.61	5	15.75	15.95	16	9,151	0.17%
2020/11/30	1	15.65	7	15.65	15.60	-6	9,051	-0.07%
2020/11/27	140	15.89	99	15.80	15.75	41	9,069	0.45%	大買/
2020/11/26	0	0.00	25	15.47	15.45	-25	8,817	-0.28%
2020/11/25	2	15.50	14	15.26	15.30	-12	8,760	-0.14%
2020/11/24	14	15.20	37	15.29	15.05	-23	8,651	-0.27%
2020/11/23	48	15.68	16	15.68	15.50	32	8,496	0.38%
2020/11/20	54	15.55	21	15.48	15.75	33	8,207	0.40%
2020/11/19	117	15.46	35	15.43	15.55	82	7,947	1.03%	大買/
2020/11/18	3	14.95	2	14.90	14.85	1	7,645	0.01%
2020/11/17	11	15.03	19	15.09	14.85	-8	7,635	-0.10%
2020/11/16	14	14.96	29	14.94	14.95	-15	7,625	-0.20%
2020/11/13	90	14.26	0	0.00	14.30	90	7,527	1.20%
2020/11/12	50	14.31	1	14.55	14.30	49	7,604	0.64%
2020/11/11	4	14.40	21	14.46	14.45	-17	7,824	-0.22%
2020/11/10	1	14.75	4	14.81	14.65	-3	7,850	-0.04%
2020/11/09	22	14.98	2	15.05	15.10	20	7,770	0.26%
2020/11/06	3	14.33	10	14.30	14.55	-7	7,636	-0.09%
2020/11/05	0	0.00	2	14.35	14.25	-2	7,691	-0.03%
2020/11/04	10	14.30	0	0.00	14.35	10	7,775	0.13%
2020/11/03	0	0.00	8	14.10	14.35	-8	7,764	-0.10%
2020/11/02	30	13.92	0	0.00	13.95	30	7,761	0.39%
2020/10/30	6	14.19	2	14.25	14.10	4	7,799	0.05%
2020/10/29	15	14.13	11	14.27	14.35	4	7,783	0.05%
2020/10/28	0	0.00	105	14.70	14.35	-105	7,770	-1.35%	大賣/鉅額交易
2020/10/27	32	14.81	2	15.00	14.75	30	7,785	0.39%
2020/10/26	130	15.01	44	15.05	15.00	86	7,745	1.11%	大買/
2020/10/23	0	0.00	7	14.72	14.80	-7	7,649	-0.09%
2020/10/22	8	14.87	4	14.99	14.75	4	7,754	0.05%
2020/10/21	3	15.00	1	14.95	14.85	2	7,710	0.03%
2020/10/20	6	14.86	5	14.90	14.90	1	7,685	0.01%
2020/10/19	44	14.95	26	14.88	14.85	18	7,633	0.24%
2020/10/16	50	14.51	2	14.50	14.30	48	7,607	0.63%
2020/10/15	40	14.73	42	14.61	14.65	-2	7,670	-0.03%
2020/10/14	4	14.56	3	14.62	14.55	1	7,604	0.01%
2020/10/13	2	14.38	2	14.48	14.40	0	7,542	0.00%
2020/10/12	15	14.44	7	14.36	14.30	8	7,481	0.11%
2020/10/08	37	14.24	35	14.47	14.50	2	7,420	0.03%
2020/10/07	1	13.60	3	13.87	13.85	-2	7,160	-0.03%
2020/10/05	1	13.45	0	0.00	13.45	1	7,184	0.01%
2020/09/30	1	13.50	0	0.00	13.50	1	7,240	0.01%
2020/09/28	47	13.65	5	13.60	13.55	42	7,387	0.57%
2020/09/25	0	0.00	62	13.38	13.45	-62	7,431	-0.83%
2020/09/24	6	14.31	104	13.96	13.85	-98	7,279	-1.35%	大賣/
2020/09/23	93	14.74	42	14.86	14.45	51	7,098	0.72%
2020/09/22	15	14.90	41	14.85	14.85	-26	6,737	-0.39%
2020/09/21	42	14.63	7	15.15	14.50	35	6,512	0.54%
2020/09/18	39	14.54	17	14.55	14.80	22	6,267	0.35%
2020/09/17	3	14.23	18	14.23	14.25	-15	6,221	-0.24%
2020/09/16	47	14.32	60	14.29	14.10	-13	6,800	-0.19%
2020/09/15	188	14.03	121	14.06	14.30	67	6,620	1.01%	大買/大賣/
2020/09/14	0	0.00	14	13.57	13.75	-14	6,339	-0.22%
2020/09/11	1	13.45	1	13.70	13.35	0	6,260	0.00%
2020/09/10	7	13.53	4	13.58	13.55	3	6,194	0.05%
2020/09/09	4	13.80	2	13.68	13.80	2	6,106	0.03%
2020/09/08	6	13.28	6	13.18	13.25	0	5,988	0.00%
2020/09/07	26	13.52	8	13.56	13.40	18	5,936	0.30%
2020/09/04	14	13.15	14	13.25	13.25	0	5,770	0.00%
2020/09/03	0	0.00	23	13.02	13.05	-23	5,723	-0.40%
2020/09/02	11	12.84	8	12.83	12.85	3	5,662	0.05%
2020/09/01	24	13.06	9	12.94	13.15	15	5,580	0.27%
2020/08/26	2	12.53	0	0.00	12.50	2	5,637	0.04%
2020/08/25	4	12.40	4	12.35	12.30	0	5,921	0.00%
2020/08/21	0	0.00	2	12.25	12.25	-2	6,054	-0.03%
2020/08/20	6	12.28	14	12.25	11.90	-8	6,181	-0.13%
2020/08/19	11	13.25	11	12.99	12.80	0	6,033	0.00%
2020/08/18	5	13.35	47	13.34	13.30	-42	5,918	-0.71%
2020/08/17	74	13.19	31	13.18	13.30	43	5,829	0.74%
2020/08/14	0	0.00	3	12.45	12.85	-3	5,617	-0.05%
2020/08/13	0	0.00	1	12.60	12.60	-1	5,681	-0.02%
2020/08/12	0	0.00	1	12.40	12.55	-1	5,981	-0.02%
2020/08/11	22	12.87	24	12.66	12.50	-2	5,960	-0.03%
2020/08/10	30	12.75	0	0.00	12.80	30	5,888	0.51%
2020/08/05	0	0.00	16	12.50	12.50	-16	5,828	-0.27%
2020/08/04	16	12.35	0	0.00	12.40	16	5,783	0.28%
2020/08/03	1	12.30	0	0.00	12.25	1	5,776	0.02%
2020/07/31	0	0.00	1	12.60	12.30	-1	5,777	-0.02%
2020/07/30	0	0.00	1	12.55	12.50	-1	5,750	-0.02%
2020/07/28	4	12.74	18	12.38	12.00	-14	5,652	-0.25%
2020/07/27	1	12.15	2	12.15	12.10	-1	5,499	-0.02%
2020/07/24	0	0.00	8	12.44	12.30	-8	5,494	-0.15%
2020/07/23	3	12.60	15	12.85	12.60	-12	5,524	-0.22%
2020/07/22	14	12.70	16	12.66	12.70	-2	5,481	-0.04%
2020/07/21	2	12.35	0	0.00	12.35	2	5,320	0.04%
2020/07/17	2	11.90	2	11.85	11.65	0	5,190	0.00%
2020/07/16	0	0.00	6	12.03	11.85	-6	5,173	-0.12%
2020/07/13	2	12.25	0	0.00	12.25	2	5,143	0.04%
2020/07/09	6	12.80	4	12.75	12.80	2	5,143	0.04%
2020/07/08	4	13.00	1	12.90	12.75	3	5,060	0.06%
2020/07/07	1	12.60	0	0.00	12.40	1	4,929	0.02%
2020/07/06	4	12.66	12	12.61	12.75	-8	4,853	-0.16%
2020/07/03	10	12.45	2	12.50	12.45	8	4,761	0.17%
2020/07/01	2	12.55	0	0.00	12.45	2	4,675	0.04%
2020/06/30	12	12.16	0	0.00	12.20	12	4,597	0.26%
2020/06/29	10	12.24	7	12.37	12.25	3	4,544	0.07%
2020/06/24	129	12.52	564	12.61	12.45	-435	4,384	-9.92%	大買/大賣/鉅額交易
2020/06/23	483	12.68	90	12.91	12.85	393	4,210	9.33%	大買/鉅額交易
2020/06/19	1	11.90	2	11.93	11.95	-1	3,526	-0.03%
2020/06/12	0	0.00	1	11.15	11.25	-1	3,427	-0.03%
2020/06/11	6	11.85	7	11.76	11.50	-1	3,424	-0.03%
2020/06/10	16	11.91	18	12.02	11.95	-2	3,385	-0.06%
2020/06/09	0	0.00	6	11.75	11.80	-6	3,404	-0.18%
2020/06/08	21	11.92	3	12.05	11.75	18	3,432	0.52%
2020/06/05	16	11.87	10	12.10	11.90	6	3,389	0.18%
2020/06/04	24	11.94	12	11.91	11.85	12	3,366	0.36%
2020/06/03	17	11.88	17	12.09	12.20	0	3,330	0.00%
2020/06/02	2	11.75	3	11.85	11.70	-1	3,192	-0.03%
2020/06/01	15	11.81	16	11.91	12.05	-1	3,124	-0.03%
2020/05/29	0	0.00	1	11.15	11.15	-1	2,810	-0.04%
2020/05/28	40	11.53	40	11.58	11.25	0	2,799	0.00%
2020/05/27	5	10.91	18	11.30	11.45	-13	2,624	-0.50%
2020/05/26	4	10.65	6	10.80	10.75	-2	2,462	-0.08%
2020/05/25	3	10.63	3	10.73	10.55	0	2,457	0.00%
2020/05/21	0	0.00	4	10.91	10.80	-4	2,429	-0.16%
2020/05/20	57	11.27	55	11.23	10.95	2	2,382	0.08%
2020/05/19	20	10.80	12	10.79	11.15	8	2,225	0.36%
2020/05/18	3	10.10	0	0.00	10.15	3	1,905	0.16%
2020/05/15	0	0.00	70	10.20	10.15	-70	1,892	-3.70%
2020/05/14	3	10.50	1	10.15	10.50	2	1,853	0.11%
2020/05/12	3	10.42	0	0.00	10.45	3	1,784	0.17%
2020/05/05	0	0.00	2	10.45	10.40	-2	1,697	-0.12%
2020/04/29	4	10.43	0	0.00	10.50	4	1,802	0.22%
2020/04/24	1	10.20	1	10.30	10.10	0	1,821	0.00%
2020/04/14	7	10.00	12	9.96	10.15	-5	1,821	-0.27%
2020/04/08	6	9.55	0	0.00	9.60	6	2,003	0.30%
2020/04/07	0	9.50	0	0.00	9.26	0	2,008	0.00%
2020/04/01	2	8.80	0	0.00	8.84	2	2,218	0.09%
2020/03/30	0	8.65	0	0.00	8.60	0	2,234	0.00%
2020/03/27	0	0.00	1	8.72	8.60	-1	2,232	-0.04%
2020/03/26	0	0.00	2	8.48	8.53	-2	2,233	-0.09%
2020/03/25	0	8.75	18	8.57	8.53	-18	2,226	-0.81%
2020/03/24	18	8.04	0	0.00	8.03	18	2,213	0.81%
2020/03/19	1	7.42	1	7.46	7.42	0	2,206	0.00%
2020/03/17	1	8.56	3	8.34	8.36	-2	2,157	-0.09%
2020/03/16	1	8.81	8	9.29	8.81	-7	2,147	-0.33%
2020/03/13	8	9.17	31.1	9.21	9.10	-23.1	2,130	-1.08%
2020/03/12	0	0.00	2	9.93	9.83	-2	2,122	-0.09%
2020/03/11	1	10.70	2	10.75	10.50	-1	2,080	-0.05%
2020/03/10	0	10.80	0	0.00	10.65	0	2,093	0.00%
2020/03/09	0	0.00	1	10.80	10.65	-1	2,074	-0.05%
2020/03/05	2	11.28	3	11.30	11.20	-1	2,048	-0.05%
2020/03/04	0	0.00	15	11.15	11.20	-15	2,043	-0.73%
2020/03/03	1	11.10	0	0.00	11.10	1	2,035	0.05%
2020/03/02	0	0.00	2	10.95	10.95	-2	2,032	-0.10%
2020/02/27	7	11.27	44	11.02	11.00	-37	2,024	-1.83%
2020/02/26	0	11.45	0	0.00	11.40	0	1,997	0.00%
2020/02/24	1	11.65	0	0.00	11.65	1	1,973	0.05%
2020/02/19	6	11.95	4	12.00	11.95	2	1,993	0.10%
2020/02/17	2	11.80	2	11.90	11.85	0	2,003	0.00%
2020/02/14	0	0.00	2	12.00	11.90	-2	1,999	-0.10%
2020/02/13	2	12.00	2	12.10	11.90	0	2,001	0.00%
2020/02/12	9	11.97	0	0.00	12.00	9	2,014	0.45%
2020/02/11	5	11.90	0	0.00	11.85	5	2,022	0.25%
2020/02/10	1	11.70	2	11.85	11.80	-1	2,039	-0.05%
2020/02/05	2	12.00	1	12.05	12.00	1	2,099	0.05%
2020/02/04	3	12.15	0	0.00	12.20	3	2,090	0.14%
2020/02/03	25	12.09	26	12.38	12.25	-1	2,085	-0.05%
2020/01/31	6	12.16	0	0.00	12.10	6	1,984	0.30%
2020/01/30	83	12.19	0	0.00	12.10	83	2,029	4.09%
2020/01/20	0	0.00	55	13.45	13.40	-55	1,977	-2.78%
2020/01/15	2	13.20	0	0.00	13.20	2	2,058	0.10%
2020/01/14	3	13.33	1	13.35	13.35	2	2,190	0.09%
2020/01/08	15	12.93	0	0.00	12.85	15	2,309	0.65%
2020/01/07	5	13.10	0	0.00	13.10	5	2,392	0.21%
2020/01/06	30	13.30	5	13.20	13.30	25	2,389	1.05%
2020/01/02	12	13.84	10	13.78	13.75	2	2,229	0.09%
2019/12/30	0	0.00	30	13.61	13.85	-30	2,216	-1.35%
2019/12/27	7	13.66	12	13.63	13.70	-5	2,159	-0.23%
2019/12/19	45	13.15	0	0.00	13.15	45	2,500	1.80%
2019/12/13	1	13.00	0	0.00	13.00	1	2,679	0.04%
2019/12/06	1	12.95	0	0.00	13.10	1	2,821	0.04%
2019/12/02	5	12.80	1	12.80	12.75	4	3,041	0.13%
2019/11/29	1	12.85	2	12.95	12.90	-1	3,062	-0.03%
2019/11/26	0	0.00	15	13.00	13.05	-15	3,362	-0.45%
2019/11/20	15	13.10	7	13.15	13.15	8	3,473	0.23%
2019/11/19	6	12.99	0	0.00	13.20	6	3,476	0.17%
2019/11/18	1	13.05	0	0.00	13.05	1	3,495	0.03%
2019/11/15	2	12.90	0	0.00	12.90	2	3,548	0.06%
2019/11/14	6	12.88	1	13.00	12.80	5	3,585	0.14%
2019/11/12	8	13.10	0	0.00	13.10	8	3,613	0.22%
2019/11/07	15	13.32	5	13.45	13.35	10	3,680	0.27%
2019/11/05	1	13.70	1	13.70	13.80	0	3,641	0.00%
2019/11/01	3	13.83	0	0.00	13.90	3	3,662	0.08%
2019/10/31	1	13.90	0	0.00	13.85	1	3,748	0.03%
2019/10/29	1	14.60	0	0.00	13.95	1	3,808	0.03%
2019/10/28	12	14.36	0	0.00	14.30	12	3,794	0.32%
2019/10/23	18	14.30	20	14.34	14.35	-2	3,962	-0.05%
2019/10/22	47	14.33	58	14.46	14.20	-11	3,960	-0.28%
2019/10/21	11	14.49	2	14.35	14.50	9	3,834	0.23%
2019/10/18	6	13.95	6	14.03	13.90	0	3,686	0.00%
2019/10/15	5	14.04	25	13.99	14.20	-20	3,667	-0.55%
2019/10/08	0	0.00	7	13.85	13.80	-7	3,665	-0.19%
2019/10/07	0	0.00	20	14.05	13.95	-20	3,659	-0.55%
2019/10/04	5	14.20	5	14.20	14.20	0	3,637	0.00%
2019/10/03	0	0.00	1	13.90	13.95	-1	3,592	-0.03%
2019/10/02	0	0.00	10	14.05	13.95	-10	3,573	-0.28%
2019/10/01	37	13.98	1	13.90	13.95	36	3,562	1.01%
2019/09/27	27	14.18	37	14.19	14.15	-10	3,532	-0.28%
2019/09/25	0	0.00	2	13.65	13.90	-2	3,325	-0.06%
2019/09/24	71	14.05	22	14.33	13.90	49	3,314	1.48%
2019/09/23	13	13.94	14	13.71	14.25	-1	3,124	-0.03%
2019/09/20	3	13.48	10	13.30	13.50	-7	2,984	-0.23%
2019/09/19	20	13.25	6	13.25	13.25	14	2,952	0.47%
2019/09/18	35	13.40	1	13.35	13.30	34	2,944	1.15%
2019/09/17	14.8	13.52	1	13.50	13.45	13.8	2,919	0.47%
2019/09/16	10	13.43	20	13.15	13.40	-10	2,827	-0.35%
2019/09/12	2	13.55	2	13.45	13.35	0	2,793	0.00%
2019/09/11	4	13.29	0	0.00	13.30	4	2,831	0.14%
2019/09/10	11	13.70	16	13.65	13.65	-5	2,766	-0.18%
2019/09/09	0	0.00	1	14.15	14.00	-1	2,734	-0.04%
2019/09/06	0	0.00	25	14.01	14.00	-25	2,722	-0.92%
2019/09/05	43	14.50	0	0.00	14.35	43	2,688	1.60%
2019/09/04	3	14.33	33	14.46	14.55	-30	2,599	-1.15%
2019/09/03	1	13.95	0	0.00	13.90	1	2,483	0.04%
2019/08/30	5	14.22	6	14.39	13.70	-1	2,424	-0.04%
2019/08/29	3	13.95	1	13.90	13.90	2	2,164	0.09%
2019/08/27	50	13.89	8	13.89	13.85	42	2,120	1.98%
2019/08/26	1	13.75	0	0.00	13.85	1	2,119	0.05%
2019/08/23	6	14.05	0	0.00	14.00	6	2,087	0.29%
2019/08/20	5	14.17	7	14.06	13.85	-2	1,998	-0.10%
2019/08/19	3	13.75	1	13.90	13.80	2	1,995	0.10%
2019/08/16	1	13.40	0	0.00	13.50	1	1,979	0.05%
2019/08/14	17	13.25	16	13.34	13.20	1	1,928	0.05%
2019/08/06	0	0.00	10	12.88	13.05	-10	1,838	-0.54%
2019/08/05	11	13.67	9	13.95	13.30	2	1,813	0.11%
2019/08/02	1	13.85	1	13.95	14.00	0	1,771	0.00%
2019/08/01	4	13.75	0	0.00	13.80	4	1,688	0.24%
2019/07/30	0	0.00	1	13.85	14.00	-1	1,604	-0.06%
2019/07/29	4	14.00	0	0.00	13.85	4	1,560	0.26%
2019/07/26	1	13.90	0	0.00	13.85	1	1,531	0.07%
2019/07/25	13.1	13.78	19	13.79	13.80	-5.9	1,493	-0.40%
2019/07/24	1	13.40	0	0.00	13.40	1	1,320	0.08%
2019/07/23	0	0.00	2	13.10	13.10	-2	1,265	-0.16%
2019/07/17	0	0.00	6	12.70	12.75	-6	1,234	-0.49%
2019/07/12	35	13.05	43	13.07	13.10	-8	1,196	-0.67%
2019/07/11	3	12.93	13	12.95	12.90	-10	1,162	-0.86%
2019/07/10	3	12.97	4	13.04	13.00	-1	1,178	-0.08%
2019/07/04	0	0.00	1	12.80	12.75	-1	1,349	-0.07%
2019/07/02	14	12.97	4	12.95	12.95	10	1,401	0.71%
2019/07/01	4	12.70	0	0.00	12.75	4	1,371	0.29%
2019/06/28	0	0.00	8	12.25	12.35	-8	1,408	-0.57%
2019/06/27	4	12.33	1	12.30	12.30	3	1,436	0.21%
2019/06/24	10	12.13	0	0.00	12.10	10	1,466	0.68%
2019/06/21	2	12.15	0	0.00	12.15	2	1,478	0.14%
2019/06/18	0	0.00	2	12.00	11.95	-2	1,479	-0.14%
2019/06/12	1	12.10	2	12.05	12.05	-1	2,038	-0.05%
2019/06/10	0	0.00	4	11.98	11.95	-4	2,211	-0.18%
2019/06/06	3	11.93	0	0.00	11.90	3	2,221	0.14%
2019/06/05	2	12.10	6	12.07	12.00	-4	2,226	-0.18%
2019/06/04	0	0.00	7	12.01	11.95	-7	2,233	-0.31%
2019/06/03	4	11.99	2	12.15	12.05	2	2,246	0.09%
2019/05/31	18	12.17	3	12.25	12.25	15	2,249	0.67%
2019/05/29	0	0.00	8	11.96	11.95	-8	2,252	-0.36%
2019/05/28	2	12.00	0	0.00	11.90	2	2,264	0.09%
2019/05/27	0	0.00	8	11.98	11.90	-8	2,279	-0.35%
2019/05/24	15	12.16	13	12.30	12.00	2	2,309	0.09%
2019/05/23	12	12.20	15	11.84	12.20	-3	2,274	-0.13%
2019/05/22	8.1	11.81	0	0.00	11.75	8.1	2,291	0.35%
2019/05/21	0	0.00	4	11.73	11.90	-4	2,466	-0.16%
2019/05/20	16	11.59	7	11.71	11.55	9	2,505	0.36%
2019/05/17	2	11.55	11	11.70	11.55	-9	2,590	-0.35%
2019/05/16	7	11.95	0	0.00	11.65	7	2,786	0.25%
2019/05/15	1	11.70	1	12.05	12.00	0	2,842	0.00%
2019/05/14	4	11.65	18	11.33	11.75	-14	2,878	-0.49%
2019/05/13	2	11.48	4	11.50	11.40	-2	2,877	-0.07%
2019/05/10	16	11.75	14	11.80	11.60	2	2,917	0.07%
2019/05/09	12	12.05	7	11.86	11.85	5	2,903	0.17%
2019/05/08	3	12.13	4	12.28	12.20	-1	2,885	-0.03%
2019/05/07	0	0.00	6	12.38	12.35	-6	2,888	-0.21%
2019/05/06	14	12.50	2	12.40	12.25	12	2,889	0.42%
2019/05/03	3	12.65	31	12.76	12.80	-28	2,873	-0.97%
2019/05/02	4	12.65	10	12.75	12.70	-6	2,889	-0.21%
2019/04/30	19	12.63	22	12.65	12.70	-3	2,900	-0.10%
2019/04/29	24	12.80	14	12.94	12.75	10	2,904	0.34%
2019/04/26	12	13.18	7	13.37	13.10	5	2,989	0.17%
2019/04/25	6	13.28	9	13.23	13.35	-3	3,012	-0.10%
2019/04/23	2	13.05	1	13.10	13.10	1	3,031	0.03%
2019/04/22	5	13.15	2	13.25	13.15	3	3,043	0.10%
2019/04/19	5	13.20	5	13.20	13.20	0	3,036	0.00%
2019/04/18	3	13.05	5	13.16	13.05	-2	3,025	-0.07%
2019/04/17	0	0.00	8	13.60	13.55	-8	3,021	-0.26%
2019/04/16	21	13.63	12	13.71	13.55	9	3,006	0.30%
2019/04/15	19	13.71	10	13.78	13.65	9	2,985	0.30%
2019/04/12	6	13.53	2	13.65	13.45	4	2,889	0.14%
2019/04/10	1	13.45	0	0.00	13.50	1	2,800	0.04%
2019/04/08	0	13.60	0	0.00	13.60	0	2,758	0.00%
2019/04/02	0	13.65	8	13.60	13.70	-8	2,690	-0.30%
2019/03/28	0	13.30	0	0.00	13.30	0	2,586	0.00%
2019/03/27	4	13.40	0	0.00	13.40	4	2,581	0.15%
2019/03/25	0	14.75	0	0.00	13.20	0	2,542	0.00%
2019/03/22	6	13.58	0	0.00	13.55	6	2,532	0.24%
2019/03/20	0	0.00	2	13.75	14.00	-2	2,476	-0.08%
2019/03/19	1	13.65	4	13.70	13.70	-3	2,393	-0.13%
2019/03/18	13	13.69	30	13.61	13.90	-17	2,332	-0.73%
2019/03/15	11	13.22	3	13.30	13.40	8	2,043	0.39%
2019/03/14	8	13.26	8	13.20	13.00	0	1,940	0.00%
2019/03/13	19	13.07	26	12.92	13.25	-7	1,902	-0.37%
2019/03/12	1	12.55	0	0.00	12.60	1	1,878	0.05%
2019/03/08	0	0.00	2	12.40	12.40	-2	1,905	-0.10%
2019/03/07	0	0.00	18	12.64	12.55	-18	1,932	-0.93%
2019/03/06	10	12.80	0	0.00	12.75	10	1,929	0.52%
2019/03/05	0	0.00	1	12.70	12.75	-1	1,936	-0.05%
2019/03/04	1	12.75	0	0.00	12.70	1	1,985	0.05%
2019/02/25	1	12.95	0	0.00	12.95	1	1,970	0.05%
2019/02/22	10	12.95	5	13.00	12.95	5	1,970	0.25%
2019/02/20	12	13.26	8	13.28	13.30	4	1,952	0.20%
2019/02/18	24	12.96	3	13.00	12.95	21	1,770	1.19%
2019/02/15	8	12.92	1	12.75	12.70	7	1,686	0.42%
2019/02/14	0	0.00	15	12.30	12.60	-15	1,481	-1.01%
2019/02/13	3	12.15	0	0.00	12.10	3	1,419	0.21%
2019/02/12	5	12.00	0	0.00	12.00	5	1,374	0.36%
2019/02/11	0	0.00	2	11.75	12.05	-2	1,370	-0.15%
2019/01/29	0	0.00	1	11.70	11.70	-1	1,324	-0.08%
2019/01/23	1	11.80	0	0.00	11.70	1	1,342	0.07%
2019/01/22	0	0.00	1	11.80	11.80	-1	1,356	-0.07%
2019/01/18	2	11.80	1	11.80	11.75	1	1,382	0.07%
2019/01/04	3	10.90	0	0.00	10.90	3	1,356	0.22%
2018/12/21	0	0.00	1	11.20	11.35	-1	1,469	-0.07%
2018/12/19	0	0.00	10	11.45	11.45	-10	1,457	-0.69%
2018/12/18	5	11.60	0	0.00	11.50	5	1,457	0.34%
2018/12/14	0	11.75	0	0.00	11.80	0	1,463	0.00%
2018/12/12	5	11.90	0	0.00	11.95	5	1,479	0.34%
2018/12/07	5	12.05	0	0.00	12.05	5	1,482	0.34%
2018/12/06	0	0.00	50	12.35	11.80	-50	1,466	-3.41%
2018/12/05	0	0.00	5	12.50	12.65	-5	1,409	-0.35%
2018/12/03	10	12.10	10	12.15	12.25	0	1,439	0.00%
2018/11/30	21	12.05	1	11.90	11.90	20	1,408	1.42%
2018/11/27	20	11.75	22	11.75	11.75	-2	1,367	-0.15%
2018/11/22	0	0.00	3	11.30	11.05	-3	1,298	-0.23%
2018/11/21	37	11.44	20	11.38	11.35	17	1,290	1.32%
2018/11/20	3	11.35	0	0.00	11.30	3	1,257	0.24%
2018/11/19	15	11.10	0	0.00	11.20	15	1,219	1.23%
2018/11/13	0	0.00	6	10.45	10.50	-6	1,206	-0.50%
2018/10/30	10	10.05	12	10.07	10.10	-2	1,708	-0.12%
2018/10/29	0	0.00	1	10.05	10.10	-1	1,670	-0.06%
2018/10/26	1	9.98	3	10.20	9.85	-2	1,668	-0.12%
2018/10/25	0	0.00	6	10.25	10.20	-6	1,646	-0.36%
2018/10/16	0	0.00	1	11.10	10.85	-1	1,554	-0.06%
2018/10/12	1	10.55	0	0.00	10.75	1	1,567	0.06%
2018/10/11	7	11.09	0	0.00	11.05	7	1,569	0.45%
2018/10/02	0	0.00	1	13.35	13.20	-1	1,719	-0.06%
2018/09/28	2	13.40	0	0.00	13.15	2	1,792	0.11%
2018/09/19	0	0.00	5	13.05	13.05	-5	1,929	-0.26%
2018/09/11	5	12.10	0	0.00	12.45	5	2,653	0.19%
2018/09/07	1	13.35	0	0.00	12.85	1	2,941	0.03%
2018/08/24	0	0.00	11	13.50	13.50	-11	3,594	-0.31%
2018/08/21	5	13.35	0	0.00	13.45	5	3,882	0.13%
2018/08/20	2	13.40	0	0.00	13.40	2	3,973	0.05%
2018/08/16	2	13.65	0	0.00	13.65	2	4,054	0.05%
2018/08/15	7	13.95	0	0.00	13.95	7	4,070	0.17%
2018/08/14	15	14.25	22	14.50	14.30	-7	4,042	-0.17%
2018/08/13	0	0.00	3	14.77	14.70	-3	4,017	-0.07%
2018/08/10	1	15.35	0	0.00	15.30	1	3,988	0.03%
2018/08/09	26	15.92	19	15.96	15.75	7	3,956	0.18%
2018/08/08	6	15.46	28	15.57	15.70	-22	3,824	-0.58%
2018/08/07	0	0.00	3	15.27	15.30	-3	3,776	-0.08%
2018/08/02	1	14.90	20	15.10	14.90	-19	3,769	-0.50%
2018/07/31	0	14.80	0	0.00	14.80	0	3,790	0.00%
2018/07/27	0	0.00	3	14.92	14.95	-3	3,837	-0.08%
2018/07/26	1	14.85	0	0.00	14.80	1	3,842	0.03%
2018/07/20	11	14.95	0	0.00	14.95	11	3,877	0.28%
2018/07/19	27	15.01	0	0.00	14.95	27	3,880	0.70%
2018/07/18	0	0.00	1	15.20	15.20	-1	3,874	-0.03%
2018/07/17	4	15.25	2	15.10	15.20	2	3,862	0.05%
2018/07/12	5	14.61	27	14.46	14.65	-22	3,820	-0.58%
2018/07/11	28	15.02	0	0.00	15.10	28	3,814	0.73%
2018/07/03	10	15.90	0	0.00	15.35	10	3,736	0.27%
2018/06/28	1	15.75	20	16.05	15.75	-19	3,750	-0.51%
2018/06/27	2	16.35	0	0.00	16.20	2	3,731	0.05%
2018/06/26	7	15.96	38	16.11	16.35	-31	3,543	-0.87%
2018/06/25	6	16.32	0	0.00	16.25	6	3,501	0.17%
2018/06/22	12	16.69	9	16.84	16.50	3	3,494	0.09%
2018/06/21	3	16.72	9	16.78	16.70	-6	3,302	-0.18%
2018/06/20	3	15.90	13	16.15	16.25	-10	3,196	-0.31%
2018/06/19	21	16.63	10	16.40	16.20	11	3,176	0.35%
2018/06/15	0	0.00	9	16.63	16.65	-9	3,056	-0.29%
2018/06/14	13	16.33	3	16.35	16.25	10	2,999	0.33%
2018/06/07	2	16.70	3	16.55	16.40	-1	3,226	-0.03%
2018/06/06	0	0.00	4	15.76	16.35	-4	2,979	-0.13%
2018/06/05	1	15.75	2	15.70	15.55	-1	2,900	-0.03%
2018/06/04	40	15.60	46	15.50	15.55	-6	3,001	-0.20%
2018/06/01	0	0.00	6	15.60	15.45	-6	3,066	-0.20%
2018/05/30	23	15.37	24	15.32	15.65	-1	3,123	-0.03%
2018/05/29	26	15.30	68	15.34	15.35	-42	2,903	-1.45%
2018/05/28	53	15.66	45	15.60	15.50	8	2,909	0.27%
2018/05/25	0	0.00	5	15.00	15.20	-5	2,832	-0.18%
2018/05/24	13	15.00	11	15.10	15.10	2	2,850	0.07%
2018/05/23	12	14.73	0	0.00	14.80	12	2,903	0.41%
2018/05/21	0	0.00	4	14.60	14.65	-4	2,912	-0.14%
2018/05/18	5	14.37	0	0.00	14.25	5	2,938	0.17%
2018/05/14	0	0.00	5	14.45	14.50	-5	3,279	-0.15%
2018/05/11	0	0.00	5	14.65	14.45	-5	3,386	-0.15%
2018/05/10	8	14.65	2	14.60	14.65	6	3,504	0.17%
2018/05/08	5	14.35	0	0.00	14.40	5	3,707	0.13%
2018/04/27	2	14.10	0	0.00	14.15	2	5,698	0.04%
2018/04/24	30	14.65	0	0.00	14.70	30	5,961	0.50%
2018/04/23	0	0.00	1	15.35	15.05	-1	5,961	-0.02%
2018/04/19	2	15.55	2	15.65	15.60	0	6,070	0.00%
2018/04/17	0	0.00	10	15.10	15.10	-10	6,039	-0.17%
2018/04/16	0	0.00	4	15.55	15.40	-4	6,053	-0.07%
2018/04/13	10	15.75	0	0.00	15.55	10	6,067	0.16%
2018/04/11	3	15.55	3	15.50	15.50	0	6,128	0.00%
2018/04/09	3	15.60	0	0.00	15.55	3	6,261	0.05%
2018/04/02	0	15.95	0	0.00	15.95	0	6,350	0.00%
2018/03/31	2	15.85	2	15.95	16.15	0	6,361	0.00%
2018/03/30	0	16.20	1	15.95	15.80	-1	6,342	-0.02%
2018/03/28	0	16.00	0	0.00	15.85	0	6,373	0.00%
2018/03/26	0	0.00	4	15.86	15.90	-4	6,509	-0.06%
2018/03/23	3	15.68	0	0.00	15.65	3	6,531	0.05%
2018/03/22	2	16.28	3	16.30	16.05	-1	6,553	-0.02%
2018/03/21	4	16.51	0	0.00	16.45	4	6,503	0.06%
2018/03/20	0	0.00	2	16.30	16.25	-2	6,466	-0.03%
2018/03/19	14	16.50	0	0.00	16.45	14	6,457	0.22%
2018/03/16	3	16.65	11	16.63	16.70	-8	6,358	-0.13%
2018/03/15	8	16.49	5	16.50	16.45	3	6,261	0.05%
2018/03/12	3	16.30	2	16.40	16.30	1	6,197	0.02%
2018/03/08	4	16.58	2	16.80	16.55	2	6,314	0.03%
2018/03/07	2	16.30	3	16.10	16.30	-1	6,219	-0.02%
2018/02/22	0	15.80	0	0.00	15.85	0	6,397	0.00%
2018/02/21	0	15.75	3	15.60	15.75	-3	6,423	-0.05%
2018/02/12	3	15.25	8	15.23	15.20	-5	6,439	-0.08%
2018/02/09	15	15.03	17	15.09	15.20	-2	6,477	-0.03%
2018/02/08	10	15.88	10	15.89	15.75	0	6,456	0.00%
2018/02/07	1	16.25	8	16.27	16.05	-7	6,435	-0.11%
2018/02/06	43	16.25	50	15.97	15.70	-7	6,511	-0.11%
2018/02/05	23	17.08	15	17.08	17.30	8	6,477	0.12%
2018/02/02	7	18.26	15	18.30	18.00	-8	6,492	-0.12%
2018/02/01	24	18.12	17	17.99	17.85	7	7,139	0.10%
2018/01/31	3	18.45	0	0.00	18.25	3	7,161	0.04%
2018/01/30	95	18.74	89	18.58	18.45	6	7,301	0.08%
2018/01/29	3	18.25	15	18.16	18.10	-12	6,903	-0.17%
2018/01/26	38	18.58	129	18.40	18.40	-91	6,818	-1.33%	大賣/
2018/01/25	18	17.84	15	17.71	18.00	3	6,221	0.05%
2018/01/24	9	17.11	7	17.22	17.30	2	5,782	0.03%
2018/01/22	29.1	17.14	25	17.31	16.90	4.1	5,859	0.07%
2018/01/19	47	17.02	5	16.66	16.95	42	6,149	0.68%
2018/01/18	0	0.00	1	16.70	16.60	-1	6,113	-0.02%
2018/01/16	1	16.85	4	16.71	16.85	-3	6,922	-0.04%
2018/01/15	0	0.00	4	16.43	16.45	-4	7,526	-0.05%
2018/01/09	2	16.60	0	0.00	16.65	2	7,781	0.03%
2018/01/08	4	16.98	0	0.00	16.60	4	8,199	0.05%
2018/01/05	9	17.04	4	17.05	16.95	5	8,262	0.06%
2018/01/04	0	0.00	11	16.95	17.10	-11	8,434	-0.13%
2018/01/03	4	16.90	20	17.05	16.85	-16	8,432	-0.19%
2018/01/02	2	16.60	2	16.90	17.00	0	8,363	0.00%