凌陽 (2401)-元大-北府券商分點個股進出

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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/11/29	1	28.00	0	0.00	28.00	1	2,163	0.05%
2024/11/28	20	27.94	20	28.05	28.00	0	2,187	0.00%
2024/11/27	10	28.65	10	28.10	28.25	0	2,187	0.00%
2024/11/26	0	0.00	1	28.60	28.60	-1	2,203	-0.05%
2024/11/25	0.2	29.20	0	0.00	29.00	0.2	2,201	0.01%
2024/11/21	2	28.20	0	0.00	28.45	2	2,229	0.09%
2024/11/20	1	28.20	0	0.00	28.20	1	2,279	0.04%
2024/11/19	2	28.20	0	0.00	28.20	2	2,337	0.09%
2024/11/14	1	28.00	21	28.00	27.85	-20	2,641	-0.76%
2024/11/11	1.1	29.70	1	29.85	29.70	0.1	2,846	0.00%
2024/11/08	1	30.75	0	0.00	30.10	1	2,860	0.03%
2024/11/06	0.1	30.00	0	0.00	30.00	0.1	2,954	0.00%
2024/11/05	0	29.50	0	0.00	29.55	0	3,003	0.00%
2024/11/04	0	0.00	4	29.20	29.10	-4	3,089	-0.13%
2024/11/01	12	29.07	10	29.50	29.75	2	3,157	0.06%
2024/10/25	10	31.50	10	31.05	31.00	0	3,238	0.00%
2024/10/24	2	31.40	0	0.00	30.85	2	3,256	0.06%
2024/10/23	0	0.00	1	30.80	30.95	-1	3,277	-0.03%
2024/10/18	6	30.85	0	0.00	30.00	6	3,463	0.17%
2024/10/16	20	30.10	0	0.00	30.35	20	3,699	0.54%
2024/10/15	0	0.00	1	30.80	30.35	-1	3,847	-0.03%
2024/10/11	0	0.00	1	30.25	30.15	-1	4,284	-0.02%
2024/10/08	0	0.00	1	30.65	30.85	-1	4,619	-0.02%
2024/10/07	4	31.45	0	0.00	31.35	4	4,772	0.08%
2024/10/04	1.3	31.16	0.1	31.15	31.20	1.2	5,086	0.02%
2024/09/30	114.1	31.93	1	32.10	31.65	113.1	5,783	1.96%	大買/鉅額交易
2024/09/27	1.1	32.16	1	31.90	31.90	0.1	5,894	0.00%
2024/09/26	2	32.15	3	32.00	31.75	-1	5,901	-0.02%
2024/09/25	3	31.37	2	31.60	31.00	1	5,830	0.02%
2024/09/24	2	30.65	3	30.27	30.65	-1	5,819	-0.02%
2024/09/20	2	29.73	0	0.00	29.45	2	6,133	0.03%
2024/09/12	1	29.20	2	29.08	29.20	-1	7,209	-0.01%
2024/09/10	1	28.70	0	0.00	28.20	1	7,377	0.01%
2024/09/09	1	28.80	0	0.00	28.95	1	7,422	0.01%
2024/09/06	0	0.00	32	29.20	28.90	-32	7,561	-0.42%
2024/09/05	2	29.40	5	29.00	28.95	-3	7,730	-0.04%
2024/09/04	1	28.90	1	28.25	28.60	0	7,779	0.00%
2024/09/03	0	0.00	1	30.70	30.60	-1	7,798	-0.01%
2024/08/30	0	0.00	0	31.65	31.40	0	8,090	0.00%
2024/08/29	0	0.00	2	31.40	31.45	-2	8,263	-0.02%
2024/08/28	1	31.55	0	0.00	31.55	1	8,593	0.01%
2024/08/26	30	32.45	30	31.95	32.00	0	9,347	0.00%
2024/08/23	1	31.90	1	31.90	32.45	0	10,988	0.00%
2024/08/21	6.1	32.60	2	32.53	32.45	4.1	12,669	0.03%
2024/08/20	51	32.99	4	32.83	32.90	47	12,661	0.37%
2024/08/19	0	0.00	4	31.18	31.40	-4	12,585	-0.03%
2024/08/14	11.1	30.16	7	29.76	30.00	4.1	12,662	0.03%
2024/08/13	0	0.00	1	31.30	31.40	-1	12,513	-0.01%
2024/08/12	0	0.00	1	31.00	31.05	-1	12,568	-0.01%
2024/08/09	6	30.69	2	30.88	30.40	4	12,638	0.03%
2024/08/08	11	29.47	11	29.97	29.75	0	12,767	0.00%
2024/08/07	1	28.65	1	30.20	30.25	0	12,767	0.00%
2024/08/06	10	27.08	1	28.20	28.25	9	12,770	0.07%
2024/08/05	3.3	29.15	24	29.20	29.15	-20.7	12,716	-0.16%
2024/08/02	2	32.70	1	32.80	32.35	1	12,680	0.01%
2024/08/01	0	0.00	3	33.48	33.50	-3	12,729	-0.02%
2024/07/31	1	32.80	1	32.95	32.50	0	12,747	0.00%
2024/07/30	0	0.00	2	32.18	32.75	-2	12,812	-0.02%
2024/07/29	1	32.65	8	32.03	31.80	-7	13,058	-0.05%
2024/07/26	2	32.30	0	0.00	32.65	2	13,393	0.01%
2024/07/23	3	33.53	0	0.00	33.25	3	13,403	0.02%
2024/07/22	0	0.00	101	33.35	33.10	-101	13,391	-0.75%	大賣/鉅額交易
2024/07/19	0	0.00	6	35.07	34.40	-6	13,281	-0.05%
2024/07/18	2	35.98	5	36.19	35.85	-3	13,208	-0.02%
2024/07/17	30	37.29	0	0.00	36.90	30	13,098	0.23%
2024/07/16	3	37.67	10	38.00	37.60	-7	13,019	-0.05%
2024/07/15	23	37.67	7	38.03	37.00	16	13,022	0.12%
2024/07/12	0	0.00	2	37.90	37.25	-2	12,900	-0.02%
2024/07/11	8	38.13	10.5	38.21	37.65	-2.5	13,155	-0.02%
2024/07/10	7	37.61	2	37.40	37.15	5	13,191	0.04%
2024/07/09	18	37.23	9	37.29	37.70	9	13,187	0.07%
2024/07/08	41.9	37.42	28	38.21	37.70	13.9	13,072	0.11%
2024/07/05	52	37.92	251.8	38.42	38.35	-199.8	12,779	-1.56%	大賣/鉅額交易
2024/07/04	8	36.63	0	0.00	36.30	8	12,202	0.07%
2024/07/03	2	36.73	0	0.00	36.70	2	12,090	0.02%
2024/07/02	8	35.88	3	35.68	35.75	5	11,975	0.04%
2024/07/01	10	35.75	37	35.47	35.40	-27	11,916	-0.23%
2024/06/28	2	36.28	2	36.35	36.20	0	11,858	0.00%
2024/06/27	4	36.15	2	36.45	35.90	2	11,760	0.02%
2024/06/26	19.2	37.38	22.1	36.96	36.90	-2.9	11,656	-0.03%
2024/06/25	441	37.69	7	37.47	37.35	434	11,411	3.80%	大買/鉅額交易
2024/06/24	0	0.00	631	36.76	36.55	-631	11,096	-5.69%	大賣/鉅額交易
2024/06/21	13.1	37.16	15	37.06	36.40	-1.9	10,944	-0.02%
2024/06/20	2	36.23	8	35.98	36.20	-6	10,688	-0.06%
2024/06/19	2	34.98	1	35.10	34.75	1	10,553	0.01%
2024/06/18	0	0.00	1	35.70	35.25	-1	10,514	-0.01%
2024/06/17	33	36.10	34	35.65	35.60	-1	10,483	-0.01%
2024/06/14	20	35.60	22	35.52	35.70	-2	10,383	-0.02%
2024/06/13	36	35.62	37	35.34	35.50	-1	10,346	-0.01%
2024/06/12	25	34.75	27.6	35.30	35.60	-2.6	10,247	-0.03%
2024/06/11	20.6	34.29	24	34.43	34.40	-3.4	10,134	-0.03%
2024/06/07	2	34.75	2.4	34.76	34.75	-0.4	10,105	0.00%
2024/06/06	13	34.94	0	0.00	34.30	13	10,067	0.13%
2024/06/05	24	34.67	1	34.60	34.90	23	9,918	0.23%
2024/06/04	22	35.23	12.7	35.30	35.20	9.3	9,799	0.09%
2024/06/03	18	37.22	2	36.35	36.25	16	9,642	0.17%
2024/05/31	30	36.39	34	36.35	36.45	-4	9,328	-0.04%
2024/05/30	41.2	36.02	20	36.27	35.65	21.2	9,023	0.23%
2024/05/29	111	38.12	61	37.93	36.85	50	8,603	0.58%	大買/
2024/05/28	28	34.38	44	34.76	36.45	-16	6,959	-0.23%
2024/05/27	16	33.78	19	33.07	33.15	-3	5,728	-0.05%
2024/05/24	0	0.00	4.3	31.25	31.30	-4.3	5,253	-0.08%
2024/05/23	12.5	31.22	6	31.15	30.65	6.5	5,233	0.12%
2024/05/22	2	31.25	0	0.00	31.15	2	5,133	0.04%
2024/05/21	1	30.80	2	30.80	30.80	-1	5,158	-0.02%
2024/05/20	0	0.00	18	31.19	30.90	-18	5,218	-0.34%
2024/05/17	6	30.19	1	30.55	30.10	5	5,196	0.10%
2024/05/16	4	30.30	2	30.30	30.20	2	5,171	0.04%
2024/05/15	16	30.05	17	29.96	29.95	-1	5,148	-0.02%
2024/05/14	11	30.60	13	30.23	30.25	-2	5,068	-0.04%
2024/05/10	1	28.00	4	27.98	28.10	-3	4,880	-0.06%
2024/05/09	0	0.00	5	28.50	28.10	-5	4,836	-0.10%
2024/05/07	0	0.00	1	28.90	28.70	-1	4,811	-0.02%
2024/05/06	1	28.90	100	29.07	28.95	-99	4,744	-2.09%
2024/05/03	2	29.03	11	29.16	28.75	-9	4,735	-0.19%
2024/05/02	141	28.94	6	28.68	28.60	135	4,680	2.88%	大買/鉅額交易
2024/04/30	2	29.80	214.5	29.68	31.05	-212.5	4,427	-4.80%	大賣/鉅額交易
2024/04/29	0	0.00	2	28.03	28.60	-2	4,130	-0.05%
2024/04/25	1	27.85	7	27.85	27.80	-6	4,213	-0.14%
2024/04/24	212	28.21	0	0.00	28.30	212	4,282	4.95%	大買/鉅額交易
2024/04/23	6	27.23	1	27.20	27.45	5	4,394	0.11%
2024/04/22	0.4	26.90	19	26.97	26.75	-18.6	4,619	-0.40%
2024/04/19	2.3	28.00	2	28.05	27.60	0.3	4,610	0.01%
2024/04/18	3	28.85	2	29.38	29.35	1	4,521	0.02%
2024/04/17	37	29.44	36	29.71	28.90	1	4,380	0.02%
2024/04/16	29.3	28.58	280	29.11	29.30	-250.7	4,031	-6.22%	大賣/鉅額交易
2024/04/12	2	28.33	0.5	28.60	28.30	1.5	3,692	0.04%
2024/04/10	3	28.33	0	0.00	28.30	3	3,656	0.08%
2024/04/09	0	0.00	1	27.90	27.90	-1	3,676	-0.03%
2024/04/08	0	28.00	0	0.00	27.70	0	3,693	0.00%
2024/04/02	2	28.40	0	0.00	28.00	2	3,719	0.05%
2024/03/29	0	0.00	2	28.10	28.10	-2	3,800	-0.05%
2024/03/28	1	27.95	0	0.00	27.95	1	3,811	0.03%
2024/03/27	0	28.30	0	0.00	28.25	0	3,820	0.00%
2024/03/25	1	29.25	1	29.50	29.15	0	3,806	0.00%
2024/03/22	2	28.50	2	28.63	28.80	0	3,777	0.00%
2024/03/21	3	28.78	1	28.65	28.90	2	3,835	0.05%
2024/03/20	270	28.84	0	0.00	28.50	270	4,000	6.75%	大買/鉅額交易
2024/03/18	0	29.00	7	28.61	28.95	-7	4,133	-0.17%
2024/03/15	3	29.07	7	29.31	28.80	-4	4,224	-0.09%
2024/03/14	1	29.50	3	29.42	29.30	-2	4,331	-0.05%
2024/03/13	3	30.53	0	0.00	30.20	3	4,480	0.07%
2024/03/12	1	31.05	1	31.00	31.15	0	4,580	0.00%
2024/03/11	0	31.55	9	31.34	31.30	-9	4,687	-0.19%
2024/03/08	2	31.25	0	0.00	31.20	2	4,753	0.04%
2024/03/07	4	31.75	0	0.00	31.50	4	4,828	0.08%
2024/03/06	2	32.05	0	0.00	32.00	2	4,921	0.04%
2024/03/05	0	0.00	1	32.35	32.45	-1	5,081	-0.02%
2024/03/04	0	0.00	3	32.83	32.65	-3	5,571	-0.05%
2024/03/01	1	33.20	0	0.00	32.60	1	5,889	0.02%
2024/02/29	1	32.95	0	0.00	33.10	1	6,068	0.02%
2024/02/27	1	33.35	1	32.80	32.95	0	6,287	0.00%
2024/02/26	0	0.00	11	33.48	33.50	-11	6,529	-0.17%
2024/02/23	11	33.50	1	33.45	33.15	10	6,921	0.14%
2024/02/22	1	33.70	4	33.39	33.40	-3	7,308	-0.04%
2024/02/21	38	33.81	27	33.37	33.30	11	7,988	0.14%
2024/02/20	6	33.41	3	33.32	33.40	3	8,652	0.03%
2024/02/19	2	32.50	1	32.85	32.75	1	8,679	0.01%
2024/02/16	4	32.46	2	32.90	32.80	2	8,759	0.02%
2024/02/01	1	32.45	0	0.00	32.30	1	8,788	0.01%
2024/01/31	4	32.75	2	32.35	32.30	2	8,902	0.02%
2024/01/29	1	32.20	1	32.55	32.65	0	9,790	0.00%
2024/01/26	2	32.10	0	0.00	32.05	2	9,797	0.02%
2024/01/25	0	0.00	3	32.55	32.60	-3	9,790	-0.03%
2024/01/24	0	0.00	2	33.80	33.30	-2	9,809	-0.02%
2024/01/23	17	34.28	16	33.92	33.80	1	9,892	0.01%
2024/01/22	3	34.02	1	33.85	34.30	2	9,875	0.02%
2024/01/19	1	33.10	6	32.86	33.10	-5	9,889	-0.05%
2024/01/17	1	33.45	0	0.00	33.20	1	10,531	0.01%
2024/01/16	13	33.47	9	33.39	33.45	4	10,607	0.04%
2024/01/15	1	32.10	1	32.40	32.70	0	10,773	0.00%
2024/01/12	1	31.50	0	0.00	31.50	1	10,860	0.01%
2024/01/10	3	32.25	4	32.03	32.15	-1	11,077	-0.01%
2024/01/08	0	0.00	11	32.80	32.75	-11	11,219	-0.10%
2024/01/05	1	33.15	0	0.00	33.00	1	11,247	0.01%
2024/01/03	0	0.00	5	33.30	33.25	-5	11,316	-0.04%
2023/12/28	11	34.10	0	0.00	34.00	11	11,328	0.10%
2023/12/26	6	34.07	7	34.04	34.10	-1	11,341	-0.01%
2023/12/25	1	33.85	0	0.00	33.30	1	11,322	0.01%
2023/12/22	3	33.53	0	0.00	33.60	3	11,316	0.03%
2023/12/21	1	33.25	3	33.20	33.20	-2	11,318	-0.02%
2023/12/20	5	33.73	1	33.80	33.70	4	11,327	0.04%
2023/12/19	2	33.75	5.1	33.48	33.70	-3.1	11,337	-0.03%
2023/12/18	3	34.08	0	0.00	34.05	3	11,374	0.03%
2023/12/15	12	35.59	12	35.20	34.85	0	11,431	0.00%
2023/12/14	11	36.66	9	36.64	36.65	2	11,365	0.02%
2023/12/13	4	36.18	2	36.30	36.30	2	11,296	0.02%
2023/12/12	1	36.10	2	36.15	36.10	-1	11,364	-0.01%
2023/12/11	12	36.93	6	36.85	36.55	6	11,377	0.05%
2023/12/08	8	36.57	17	36.45	36.40	-9	11,300	-0.08%
2023/12/07	7	35.94	2	36.03	35.55	5	11,179	0.04%
2023/12/06	7	35.42	9	35.54	36.10	-2	11,165	-0.02%
2023/12/05	3	34.75	2	34.75	34.80	1	11,140	0.01%
2023/12/04	0	0.00	4	35.34	35.05	-4	11,398	-0.04%
2023/12/01	7	36.39	11	36.41	35.75	-4	12,165	-0.03%
2023/11/30	6	36.18	9	36.15	36.15	-3	12,722	-0.02%
2023/11/29	40	36.81	29	36.74	36.40	11	12,666	0.09%
2023/11/28	10	36.44	10	36.68	36.50	0	12,273	0.00%
2023/11/27	9	36.04	17	36.01	35.65	-8	12,262	-0.07%
2023/11/24	9	35.98	14	36.01	35.55	-5	12,347	-0.04%
2023/11/22	20	36.03	31	36.05	36.05	-11	12,036	-0.09%
2023/11/21	14	35.29	13	35.18	35.40	1	11,773	0.01%
2023/11/20	25	35.45	31.7	35.56	35.65	-6.7	11,498	-0.06%
2023/11/17	16	34.12	78	34.49	34.50	-62	10,918	-0.57%
2023/11/16	2	32.50	4	32.30	32.60	-2	10,420	-0.02%
2023/11/15	9	32.23	2	31.83	31.60	7	10,384	0.07%
2023/11/13	1	31.50	0	0.00	31.40	1	10,882	0.01%
2023/11/10	0.1	31.30	0	0.00	31.10	0.1	10,947	0.00%
2023/11/09	1	31.80	39	31.69	31.85	-38	10,960	-0.35%
2023/11/08	2.1	32.25	6	32.80	32.15	-3.9	11,004	-0.04%
2023/11/07	36	33.08	35.4	33.23	33.05	0.6	10,987	0.01%
2023/11/06	7	32.56	15	32.28	32.55	-8	10,393	-0.08%
2023/11/03	0	0.00	1	30.35	29.95	-1	10,160	-0.01%
2023/11/02	1	30.05	1	30.20	30.05	0	10,209	0.00%
2023/11/01	4.2	29.94	2	29.75	29.65	2.2	10,325	0.02%
2023/10/31	6.2	30.95	2	30.50	30.10	4.2	10,358	0.04%
2023/10/30	43	31.93	10	31.60	31.65	33	10,363	0.32%
2023/10/27	3	31.93	4	32.33	31.60	-1	10,633	-0.01%
2023/10/26	31	32.27	35	32.23	32.10	-4	10,757	-0.04%
2023/10/25	32	33.05	43.2	32.81	32.50	-11.2	10,642	-0.11%
2023/10/24	13	31.48	2	31.25	31.45	11	10,226	0.11%
2023/10/23	14	32.30	7	32.17	31.80	7	10,124	0.07%
2023/10/20	0	0.00	7	31.94	32.05	-7	9,862	-0.07%
2023/10/19	4	30.99	7	31.14	31.70	-3	9,752	-0.03%
2023/10/18	5	31.80	3	31.43	31.45	2	9,680	0.02%
2023/10/17	6	31.52	9.3	31.63	31.15	-3.3	9,459	-0.03%
2023/10/16	3	30.72	3	30.53	30.50	0	9,335	0.00%
2023/10/13	3	30.75	3	30.77	30.30	0	9,490	0.00%
2023/10/12	11	30.67	11	30.64	30.60	0	9,693	0.00%
2023/10/11	2	30.50	0	0.00	29.75	2	9,725	0.02%
2023/10/06	1	29.80	1	30.40	30.20	0	9,759	0.00%
2023/10/03	3	29.97	3	30.07	29.85	0	9,889	0.00%
2023/10/02	2	29.35	0	0.00	29.55	2	9,919	0.02%
2023/09/28	1	29.15	0	0.00	29.05	1	9,969	0.01%
2023/09/27	0	0.00	4	29.00	29.15	-4	9,955	-0.04%
2023/09/26	0	0.00	2	29.30	29.20	-2	10,014	-0.02%
2023/09/25	1	29.80	0	0.00	29.65	1	10,053	0.01%
2023/09/22	1	29.65	0	0.00	29.85	1	10,036	0.01%
2023/09/21	3	29.83	2.3	29.94	29.55	0.7	10,024	0.01%
2023/09/20	2	30.40	6	30.56	30.35	-4	9,971	-0.04%
2023/09/19	5	31.99	13	31.62	31.30	-8	9,890	-0.08%
2023/09/18	1	32.50	3	32.53	32.40	-2	9,808	-0.02%
2023/09/15	8	32.33	3	32.30	32.25	5	9,807	0.05%
2023/09/14	16	32.34	15	32.31	32.35	1	9,797	0.01%
2023/09/13	3	31.92	2	31.75	31.70	1	9,827	0.01%
2023/09/12	7	32.36	2	32.25	31.80	5	10,153	0.05%
2023/09/11	27.3	32.08	1	31.75	32.05	26.3	10,958	0.24%
2023/09/08	5	32.04	2	32.25	32.10	3	10,958	0.03%
2023/09/07	13	32.81	42	32.63	32.50	-29	10,923	-0.27%
2023/09/06	33	34.00	25	33.57	33.05	8	10,635	0.08%
2023/09/05	28	34.05	254.4	34.76	35.10	-226.4	9,827	-2.30%	大賣/鉅額交易
2023/09/04	7	31.14	12	31.78	31.95	-5	9,305	-0.05%
2023/09/01	7	31.81	4	31.99	31.25	3	9,424	0.03%
2023/08/31	48	32.34	7	31.79	32.25	41	9,306	0.44%
2023/08/30	7.1	31.97	11	32.05	31.95	-3.9	8,982	-0.04%
2023/08/29	1	30.60	0	0.00	30.65	1	8,706	0.01%
2023/08/28	5	31.56	3	31.63	31.05	2	8,644	0.02%
2023/08/25	3	31.57	5	31.67	31.55	-2	8,508	-0.02%
2023/08/24	5	31.13	8	31.28	31.10	-3	8,399	-0.04%
2023/08/23	5	30.89	3	31.25	31.20	2	8,243	0.02%
2023/08/22	4	31.24	3	30.75	30.35	1	8,073	0.01%
2023/08/21	3	30.83	3	30.98	31.05	0	7,785	0.00%
2023/08/18	1	30.90	3	30.52	30.25	-2	7,662	-0.03%
2023/08/17	14	30.94	15	31.08	31.10	-1	7,479	-0.01%
2023/08/16	6	29.64	7	29.72	29.90	-1	7,025	-0.01%
2023/08/15	1	28.70	0	0.00	28.85	1	6,925	0.01%
2023/08/11	1	30.00	1	29.80	30.15	0	6,759	0.00%
2023/08/10	3	29.25	1	28.90	28.95	2	6,652	0.03%
2023/08/08	8	30.33	5	29.87	29.85	3	6,524	0.05%
2023/08/07	5	30.08	10	30.65	30.70	-5	6,442	-0.08%
2023/08/04	2	29.48	0	0.00	30.25	2	6,298	0.03%
2023/08/01	11	30.82	4	29.95	30.05	7	6,084	0.12%
2023/07/31	6	30.56	8	30.56	30.75	-2	5,752	-0.03%
2023/07/28	5	29.55	3	29.37	29.50	2	5,499	0.04%
2023/07/27	2	30.40	7.3	30.44	30.40	-5.3	5,410	-0.10%
2023/07/26	3.3	29.72	5	30.11	29.75	-1.7	5,267	-0.03%
2023/07/25	5	29.59	2	28.80	29.95	3	5,141	0.06%
2023/07/24	2	28.13	0	0.00	28.00	2	4,986	0.04%
2023/07/21	0	0.00	2	28.63	28.60	-2	4,958	-0.04%
2023/07/20	1	28.90	0	0.00	28.80	1	4,955	0.02%
2023/07/19	0.3	28.75	2	28.48	28.30	-1.7	4,929	-0.03%
2023/07/18	13.2	29.03	3	29.33	28.85	10.2	4,886	0.21%
2023/07/17	3	30.18	4.2	30.56	30.65	-1.2	4,704	-0.03%
2023/07/14	35	29.59	6	29.90	29.65	29	4,481	0.65%
2023/07/13	0.3	29.55	0	0.00	29.00	0.3	4,462	0.01%
2023/07/12	7	29.58	6.6	29.52	29.20	0.4	4,399	0.01%
2023/07/11	5.6	28.29	0	0.00	28.80	5.6	4,250	0.13%
2023/07/10	0	0.00	3	28.65	28.55	-3	4,230	-0.07%
2023/07/07	2.8	29.54	2.6	29.59	28.75	0.2	4,200	0.00%
2023/07/06	1	29.75	0	0.00	30.05	1	4,127	0.02%
2023/07/05	1.1	29.87	2	29.60	29.30	-0.9	4,048	-0.02%
2023/07/04	1.1	29.94	0	0.00	29.90	1.1	4,014	0.03%
2023/07/03	5	29.46	4	29.46	29.50	1	3,942	0.03%
2023/06/29	6	28.72	0	0.00	28.75	6	3,916	0.15%
2023/06/28	1	28.50	0	0.00	28.25	1	3,892	0.03%
2023/06/27	2	28.60	1	28.45	28.45	1	3,869	0.03%
2023/06/21	0	0.00	1	29.85	29.90	-1	3,773	-0.03%
2023/06/20	5	30.26	4	30.21	30.35	1	3,716	0.03%
2023/06/19	4	30.63	9	30.91	30.75	-5	3,633	-0.14%
2023/06/16	22	31.06	3	30.28	29.95	19	3,467	0.55%
2023/06/15	33	30.99	67	31.01	31.40	-34	3,062	-1.11%
2023/06/14	0	0.00	3.5	29.55	29.55	-3.5	2,171	-0.16%
2023/06/12	10	26.15	2	26.15	26.40	8	1,973	0.41%
2023/06/09	3	26.63	9	26.82	26.70	-6	1,936	-0.31%
2023/06/08	14	26.89	13	26.76	26.85	1	1,884	0.05%
2023/06/07	29	26.51	32	26.65	26.60	-3	1,738	-0.17%
2023/06/06	1	25.40	0	0.00	25.20	1	1,507	0.07%
2023/06/05	1	25.30	5	25.57	25.30	-4	1,536	-0.26%
2023/06/02	0	0.00	2	25.20	25.25	-2	1,530	-0.13%
2023/06/01	1	25.10	1	25.15	25.15	0	1,529	0.00%
2023/05/31	0	0.00	2	25.30	25.25	-2	1,539	-0.13%
2023/05/30	9	25.22	0	0.00	25.35	9	1,523	0.59%
2023/05/29	0	0.00	10	24.90	24.90	-10	1,470	-0.68%
2023/05/26	0	0.00	2	24.25	24.30	-2	1,499	-0.13%
2023/05/11	0	0.00	0	23.50	23.10	0	2,031	0.00%
2023/05/10	5	23.22	4	23.35	23.45	1	2,292	0.04%
2023/05/08	3	23.95	3	23.60	23.60	0	2,312	0.00%
2023/04/21	1	24.30	0	0.00	24.30	1	2,410	0.04%
2023/04/20	0	0.00	2	25.00	24.85	-2	2,401	-0.08%
2023/04/18	4	26.03	1	25.95	25.60	3	2,415	0.12%
2023/04/17	1	25.20	4	25.30	25.40	-3	2,323	-0.13%
2023/04/14	3	25.08	0	0.00	25.15	3	2,311	0.13%
2023/04/12	1	25.55	4	25.50	25.55	-3	2,280	-0.13%
2023/04/11	1	25.10	1	25.20	25.20	0	2,262	0.00%
2023/03/31	1	24.80	0	0.00	24.90	1	2,248	0.04%
2023/03/30	13	25.28	8	25.05	25.05	5	2,231	0.22%
2023/03/28	0	0.00	110	24.39	24.50	-110	2,168	-5.07%	大賣/鉅額交易
2023/03/27	2	24.85	0	0.00	24.85	2	2,152	0.09%
2023/03/23	0	0.00	4	24.96	25.00	-4	2,152	-0.19%
2023/03/22	2	24.98	110	25.00	24.90	-108	2,147	-5.03%	大賣/鉅額交易
2023/03/21	1	25.40	0	0.00	25.25	1	2,122	0.05%
2023/03/17	3	25.02	1	25.00	24.95	2	2,120	0.09%
2023/03/16	0	0.00	2	25.00	25.05	-2	2,132	-0.09%
2023/03/15	0	25.90	0	0.00	25.70	0	2,140	0.00%
2023/03/10	2	25.90	4	25.58	25.45	-2	2,259	-0.09%
2023/03/09	0	26.50	0	0.00	26.20	0	2,258	0.00%
2023/03/08	81	26.39	5	26.45	26.50	76	2,247	3.38%
2023/03/07	0	0.00	1	26.20	26.20	-1	2,214	-0.05%
2023/03/06	0	0.00	1	26.25	26.15	-1	2,209	-0.05%
2023/03/03	1	26.05	0	0.00	26.05	1	2,209	0.05%
2023/03/01	0	0.00	5	25.80	25.80	-5	2,243	-0.22%
2023/02/24	0	0.00	2	26.28	26.10	-2	2,231	-0.09%
2023/02/23	140	26.51	3	26.15	26.35	137	2,185	6.27%	大買/鉅額交易
2023/02/22	0	25.80	3	25.75	25.90	-3	2,141	-0.14%
2023/02/21	3	26.22	3	26.17	26.00	0	2,133	0.00%
2023/02/20	7	26.69	2	26.70	26.50	5	2,140	0.23%
2023/02/17	1	26.10	2	26.05	26.20	-1	2,082	-0.05%
2023/02/16	3	25.75	9	25.84	25.90	-6	2,074	-0.29%
2023/02/15	3	25.45	0	0.00	25.45	3	2,113	0.14%
2023/02/13	2	25.50	1	25.20	25.60	1	2,120	0.05%
2023/02/10	3	25.57	1	25.55	25.60	2	2,136	0.09%
2023/02/09	13	26.35	14	26.42	26.25	-1	2,069	-0.05%
2023/02/08	20	26.27	15	26.31	26.55	5	1,913	0.26%
2023/02/07	0	0.00	1	25.00	25.00	-1	1,655	-0.06%
2023/02/03	2	25.20	5	25.04	24.95	-3	1,652	-0.18%
2023/02/02	6	24.75	1	24.90	24.70	5	1,596	0.31%
2023/02/01	1	24.30	0	0.00	24.40	1	1,570	0.06%
2023/01/13	1	22.75	0	0.00	22.75	1	1,564	0.06%
2023/01/09	0	0.00	1	23.70	23.25	-1	1,651	-0.06%
2023/01/06	1	22.85	0	0.00	23.15	1	1,654	0.06%
2023/01/05	0	0.00	3	22.65	22.70	-3	1,704	-0.18%
2022/12/30	7	22.50	7	22.40	22.40	0	1,781	0.00%
2022/12/28	3	22.45	0	0.00	22.40	3	1,886	0.16%
2022/12/27	1	22.95	0	0.00	22.90	1	1,910	0.05%
2022/12/26	0	0.00	1	22.75	22.65	-1	1,920	-0.05%
2022/12/22	9	23.19	7	23.05	23.05	2	1,955	0.10%
2022/12/20	1	23.85	1	23.90	23.00	0	2,032	0.00%
2022/12/19	5	23.80	5	23.95	23.80	0	2,097	0.00%
2022/12/16	1	24.25	0	0.00	24.15	1	2,121	0.05%
2022/12/15	0	0.00	3	24.90	24.80	-3	2,147	-0.14%
2022/12/14	8	24.79	8	24.90	24.90	0	2,190	0.00%
2022/12/13	8	24.56	7	24.57	24.60	1	2,254	0.04%
2022/12/09	15	24.86	14	24.62	24.60	1	2,692	0.04%
2022/12/08	1	24.75	4	24.93	24.95	-3	2,700	-0.11%
2022/12/06	2	24.85	0	24.70	24.60	2	2,733	0.07%
2022/12/05	11	25.75	4	25.50	25.50	7	2,702	0.26%
2022/12/02	1	25.65	3	25.62	25.55	-2	2,631	-0.08%
2022/12/01	7	25.40	8	25.21	25.20	-1	2,620	-0.04%
2022/11/30	0	0.00	1	24.95	24.85	-1	2,643	-0.04%
2022/11/25	1	24.60	0	0.00	24.55	1	2,679	0.04%
2022/11/24	2	25.10	2	25.23	25.05	0	2,680	0.00%
2022/11/17	0	0.00	1	24.50	24.60	-1	2,774	-0.04%
2022/11/16	2	24.65	0	0.00	24.75	2	2,778	0.07%
2022/11/11	1	24.15	0	0.00	24.10	1	2,778	0.04%
2022/11/09	2	24.30	6.1	24.30	24.35	-4.1	2,768	-0.15%
2022/11/07	1	23.85	1	23.75	23.70	0	2,923	0.00%
2022/11/04	0	23.20	0	0.00	23.50	0	2,976	0.00%
2022/11/02	0	0.00	1	23.20	23.15	-1	2,981	-0.03%
2022/10/27	0	0.00	1	22.20	22.50	-1	3,019	-0.03%
2022/10/21	4	22.30	1	22.35	21.80	3	3,071	0.10%
2022/10/19	1	22.70	1	22.85	22.40	0	3,146	0.00%
2022/10/18	1	22.65	3	22.58	22.65	-2	3,160	-0.06%
2022/10/17	5	21.79	3	22.03	22.70	2	3,291	0.06%
2022/10/14	3	22.23	1	21.42	22.35	2	3,456	0.06%
2022/10/13	0	0.00	112	20.98	20.35	-112	3,744	-2.99%	大賣/鉅額交易
2022/10/06	2	24.00	4	24.24	24.10	-2	3,973	-0.05%
2022/10/05	18	24.00	68	23.53	23.60	-50	4,005	-1.25%
2022/10/04	2	23.60	4	23.68	23.60	-2	4,093	-0.05%
2022/10/03	4	22.39	2	22.60	22.60	2	4,092	0.05%
2022/09/29	0	0.00	0.5	22.44	22.35	-0.5	4,173	-0.01%
2022/09/28	0	0.00	27	22.14	21.95	-27	4,237	-0.64%
2022/09/27	2	23.25	7	22.70	23.25	-5	4,219	-0.12%
2022/09/26	2.1	23.19	0	0.00	22.60	2.1	4,227	0.05%
2022/09/23	3	24.50	0	0.00	24.40	3	4,290	0.07%
2022/09/22	7	24.38	4	24.44	24.30	3	4,483	0.07%
2022/09/21	2	25.08	5	24.84	24.75	-3	4,502	-0.07%
2022/09/20	143	25.36	41	25.24	25.25	102	4,480	2.28%	大買/鉅額交易
2022/09/19	89	25.92	31	26.05	25.85	58	4,444	1.30%
2022/09/16	42	26.68	50	26.76	26.75	-8	4,354	-0.18%
2022/09/15	5	24.95	6	25.11	25.15	-1	4,087	-0.02%
2022/09/14	6.1	24.76	0	0.00	24.80	6.1	4,113	0.15%
2022/09/13	7	25.44	9	25.39	25.25	-2	4,128	-0.05%
2022/09/12	3	24.93	0	0.00	24.90	3	4,159	0.07%
2022/09/08	5	24.35	0	0.00	24.85	5	4,220	0.12%
2022/09/07	1	24.60	1	24.55	24.30	0	4,276	0.00%
2022/09/06	4	24.90	6	25.10	24.30	-2	4,314	-0.05%
2022/09/02	10	26.23	3	25.90	25.95	7	4,416	0.16%
2022/09/01	0	0.00	2	26.20	26.20	-2	4,490	-0.04%
2022/08/31	3	26.35	0	0.00	26.35	3	4,522	0.07%
2022/08/29	2	26.03	8	26.01	26.05	-6	4,584	-0.13%
2022/08/26	4	26.98	0	0.00	26.90	4	4,604	0.09%
2022/08/25	11	26.55	217	26.67	26.95	-206	4,627	-4.45%	大賣/鉅額交易
2022/08/23	9	26.09	0	0.00	26.10	9	4,726	0.19%
2022/08/22	0	0.00	1	26.50	26.30	-1	4,794	-0.02%
2022/08/18	107	26.46	7	26.34	26.55	100	4,807	2.08%	大買/
2022/08/17	1	26.30	0	0.00	26.25	1	4,826	0.02%
2022/08/16	5	26.37	0	0.00	26.35	5	4,838	0.10%
2022/08/15	103	26.30	13	26.20	26.60	90	4,858	1.85%	大買/
2022/08/12	12	28.03	2	28.05	28.10	10	4,734	0.21%
2022/08/11	6	27.57	0	0.00	27.30	6	4,772	0.13%
2022/08/10	0	0.00	1	27.90	27.80	-1	4,783	-0.02%
2022/08/09	1	28.15	0	0.00	28.10	1	4,838	0.02%
2022/08/08	1	28.10	0	0.00	28.25	1	4,961	0.02%
2022/08/05	2	28.30	2	28.45	28.45	0	5,096	0.00%
2022/08/04	1	27.80	5	27.52	27.90	-4	5,147	-0.08%
2022/08/03	0	0.00	6	28.10	27.80	-6	5,194	-0.12%
2022/08/02	0	0.00	31	28.25	28.30	-31	5,227	-0.59%
2022/07/28	4	29.06	1	29.70	28.85	3	5,430	0.06%
2022/07/27	0	0.00	4	28.81	29.30	-4	5,404	-0.07%
2022/07/26	0	0.00	22	28.94	28.75	-22	5,373	-0.41%
2022/07/25	1	29.45	1	29.45	29.45	0	5,371	0.00%
2022/07/22	21	30.05	7	29.91	29.90	14	5,370	0.26%
2022/07/21	10	29.69	2	29.93	30.10	8	5,286	0.15%
2022/07/20	20	29.70	137	29.52	29.10	-117	5,115	-2.29%	大賣/鉅額交易
2022/07/19	1	27.55	6	27.79	27.95	-5	4,844	-0.10%
2022/07/18	113	27.30	3	27.47	27.50	110	4,858	2.26%	大買/鉅額交易
2022/07/15	28	27.12	9	26.82	26.95	19	5,025	0.38%
2022/07/14	27	25.86	1	25.85	25.85	26	4,955	0.52%
2022/07/13	12	27.82	7	27.89	27.70	5	4,869	0.10%
2022/07/12	7	27.18	4	26.50	26.50	3	4,808	0.06%
2022/07/11	3	28.80	1	29.15	28.50	2	4,780	0.04%
2022/07/08	3	28.68	1	29.10	29.00	2	4,816	0.04%
2022/07/07	20	28.20	0	0.00	28.10	20	4,809	0.42%
2022/07/06	6	28.13	0	0.00	27.70	6	4,808	0.12%
2022/07/05	1	29.20	0	0.00	29.20	1	4,774	0.02%
2022/07/04	1	28.40	0	0.00	28.45	1	4,773	0.02%
2022/07/01	7	29.39	1	29.90	28.55	6	4,815	0.12%
2022/06/30	2	31.13	24	31.00	30.85	-22	4,766	-0.46%
2022/06/29	1	30.45	1	30.35	30.45	0	4,671	0.00%
2022/06/28	1	30.00	0	0.00	30.05	1	4,808	0.02%
2022/06/27	0	0.00	2	30.83	30.85	-2	5,167	-0.04%
2022/06/24	20	29.90	0	0.00	29.60	20	5,170	0.39%
2022/06/23	1	29.00	3	29.15	29.35	-2	5,156	-0.04%
2022/06/22	8	30.13	5	29.81	29.75	3	5,153	0.06%
2022/06/21	1	31.10	0	0.00	31.10	1	5,227	0.02%
2022/06/20	3	30.55	23	30.08	29.65	-20	5,299	-0.38%
2022/06/17	3	31.50	3	31.75	31.60	0	5,223	0.00%
2022/06/16	35	33.63	51	32.51	32.20	-16	5,176	-0.31%
2022/06/15	1.1	33.36	0	0.00	33.25	1.1	5,162	0.02%
2022/06/14	5	32.94	7	32.98	33.35	-2	5,151	-0.04%
2022/06/13	4.1	33.82	84	33.43	33.40	-79.9	5,148	-1.55%
2022/06/10	4.1	35.52	4	35.60	35.40	0.1	5,061	0.00%
2022/06/09	1	36.45	0	0.00	36.40	1	4,991	0.02%
2022/06/08	62	36.63	2	36.83	36.75	60	4,992	1.20%
2022/06/07	71	36.48	1	36.45	36.35	70	4,973	1.41%
2022/06/06	3	36.60	2	36.50	36.25	1	4,982	0.02%
2022/06/02	2	37.10	0	0.00	36.80	2	5,005	0.04%
2022/06/01	1	36.80	15	36.73	36.65	-14	4,991	-0.28%
2022/05/31	0	0.00	120	36.72	37.00	-120	4,946	-2.43%	大賣/鉅額交易
2022/05/30	3	36.42	65	36.24	36.45	-62	4,853	-1.28%
2022/05/27	0	0.00	2	35.90	35.85	-2	4,814	-0.04%
2022/05/26	3	35.97	3	35.50	35.45	0	4,831	0.00%
2022/05/25	0	0.00	5	36.00	35.95	-5	4,831	-0.10%
2022/05/24	62	35.90	32	35.51	35.25	30	4,852	0.62%
2022/05/23	116	36.20	4	36.19	35.90	112	4,833	2.32%	大買/鉅額交易
2022/05/20	1	35.95	0	0.00	35.95	1	4,843	0.02%
2022/05/19	0	0.00	2	36.00	36.20	-2	4,810	-0.04%
2022/05/18	10	36.19	4	36.01	35.75	6	4,755	0.13%
2022/05/17	4	35.83	3	35.80	35.80	1	4,717	0.02%
2022/05/16	14	35.65	9	35.69	35.20	5	4,763	0.10%
2022/05/13	1	34.80	8	34.98	35.10	-7	4,721	-0.15%
2022/05/12	5	34.28	3	34.42	33.60	2	4,620	0.04%
2022/05/11	0	0.00	32	34.49	34.60	-32	4,586	-0.70%
2022/05/10	1	33.25	1	33.15	34.15	0	4,553	0.00%
2022/05/09	6	34.28	0	0.00	33.50	6	4,581	0.13%
2022/05/06	1	34.40	8	34.56	34.90	-7	4,585	-0.15%
2022/05/05	8	35.78	12	35.72	35.30	-4	4,605	-0.09%
2022/05/04	1	34.00	0.1	34.10	34.10	0.9	4,478	0.02%
2022/05/03	0	0.00	0.1	33.55	33.65	-0.1	4,509	0.00%
2022/04/29	3	33.47	11	34.10	33.15	-8	4,559	-0.18%
2022/04/28	2	33.33	1	33.70	33.05	1	4,585	0.02%
2022/04/27	15	32.32	3	32.57	33.00	12	4,581	0.26%
2022/04/26	9	34.01	0	0.00	33.85	9	4,542	0.20%
2022/04/25	3	34.03	1	34.10	34.00	2	4,552	0.04%
2022/04/22	1	35.70	1	35.65	35.75	0	4,546	0.00%
2022/04/21	9	36.56	6	36.52	36.70	3	4,585	0.07%
2022/04/20	0	0.00	2	35.63	35.90	-2	4,424	-0.05%
2022/04/19	0	0.00	1	34.75	34.65	-1	4,419	-0.02%
2022/04/18	2	34.15	0	0.00	33.95	2	4,543	0.04%
2022/04/15	1	35.20	1	35.60	34.95	0	4,592	0.00%
2022/04/14	6	34.95	59	34.55	35.40	-53	4,677	-1.13%
2022/04/13	55	34.28	6	34.81	34.95	49	4,706	1.04%
2022/04/12	2	33.45	1	33.60	33.50	1	5,002	0.02%
2022/04/11	8	34.44	0	0.00	34.00	8	5,567	0.14%
2022/04/08	3.1	35.12	1	35.40	35.40	2.1	5,551	0.04%
2022/04/07	3	35.40	8	35.58	34.90	-5	5,572	-0.09%
2022/04/06	1	36.75	0	0.00	36.80	1	5,606	0.02%
2022/04/01	1	37.25	3	37.18	37.30	-2	5,591	-0.04%
2022/03/31	4	37.44	6	37.28	36.85	-2	5,538	-0.04%
2022/03/30	15	37.29	12.3	37.21	36.50	2.7	5,398	0.05%
2022/03/29	3	34.88	4	35.03	34.95	-1	5,066	-0.02%
2022/03/28	1	34.15	0	0.00	34.35	1	5,102	0.02%
2022/03/25	6	34.65	0	0.00	34.55	6	5,198	0.12%
2022/03/24	38	35.63	1	35.45	35.40	37	5,192	0.71%
2022/03/23	4	35.25	2.2	35.30	35.85	1.8	5,141	0.04%
2022/03/21	2	34.38	0	0.00	34.35	2	5,248	0.04%
2022/03/18	0	0.00	6	33.80	34.50	-6	5,348	-0.11%
2022/03/17	0	0.00	2	33.35	33.65	-2	5,419	-0.04%
2022/03/16	1	31.90	1	32.45	32.00	0	5,540	0.00%
2022/03/14	1	33.70	0	0.00	33.45	1	5,776	0.02%
2022/03/11	0	0.00	1	33.80	33.65	-1	5,927	-0.02%
2022/03/10	1	33.35	1	33.45	33.55	0	6,021	0.00%
2022/03/09	2	32.40	0	0.00	32.60	2	6,205	0.03%
2022/03/08	3	32.93	0	0.00	31.90	3	6,357	0.05%
2022/03/07	0	0.00	3	33.30	33.20	-3	6,523	-0.05%
2022/03/04	0	0.00	1	35.35	34.90	-1	6,723	-0.01%
2022/03/01	20	34.40	0	0.00	34.70	20	7,240	0.28%
2022/02/25	1	33.80	0	0.00	33.80	1	7,377	0.01%
2022/02/24	0.1	33.90	0	0.00	33.50	0.1	7,578	0.00%
2022/02/23	0.1	34.65	1	34.70	34.65	-0.9	7,656	-0.01%
2022/02/22	1	34.60	0	0.00	34.45	1	7,912	0.01%
2022/02/21	3	35.42	0	0.00	35.40	3	8,381	0.04%
2022/02/18	0	0.00	8	35.85	35.80	-8	9,702	-0.08%
2022/02/17	1	35.95	12	35.95	35.95	-11	10,065	-0.11%
2022/02/16	1	36.25	35	36.31	36.30	-34	10,956	-0.31%
2022/02/15	2	36.43	7	36.54	36.25	-5	11,511	-0.04%
2022/02/14	2	35.25	5	34.96	34.90	-3	11,760	-0.03%
2022/02/10	1	36.20	1	36.10	36.40	0	12,319	0.00%
2022/02/09	16	36.74	1	36.60	36.70	15	12,438	0.12%
2022/02/08	7	35.66	0	0.00	35.80	7	12,686	0.06%
2022/02/07	0	0.00	1	34.70	35.75	-1	13,044	-0.01%
2022/01/26	1	34.15	5	33.67	33.75	-4	13,683	-0.03%
2022/01/25	2	34.35	3	34.13	33.70	-1	15,412	-0.01%
2022/01/24	0	0.00	1	34.60	34.95	-1	15,995	-0.01%
2022/01/21	0	0.00	1	34.95	35.00	-1	16,155	-0.01%
2022/01/20	1	36.10	0	0.00	36.10	1	16,284	0.01%
2022/01/18	1	36.80	2	36.93	36.50	-1	16,785	-0.01%
2022/01/17	4	36.54	3	36.40	36.90	1	17,040	0.01%
2022/01/14	1.2	35.17	22	35.08	35.50	-20.8	17,516	-0.12%
2022/01/13	34	36.36	4	36.05	36.05	30	17,827	0.17%
2022/01/12	5	36.60	6	36.33	36.30	-1	17,937	-0.01%
2022/01/11	16	36.80	43	36.90	36.35	-27	18,098	-0.15%
2022/01/10	6	37.24	6.4	37.12	37.05	-0.4	18,078	0.00%
2022/01/07	10.1	38.36	59.3	37.56	37.45	-49.2	18,091	-0.27%
2022/01/06	17	38.72	16	38.98	39.10	1	17,986	0.01%
2022/01/05	16	39.99	6	39.47	39.20	10	17,999	0.06%
2022/01/04	92.3	40.25	22	40.20	41.30	70.3	17,754	0.40%
2022/01/03	6	38.94	5	38.63	38.60	1	17,259	0.01%
2021/12/30	9	38.82	8	38.81	38.85	1	17,319	0.01%
2021/12/29	3	39.22	2	39.10	39.00	1	17,393	0.01%
2021/12/28	12	38.85	7	38.71	39.00	5	17,464	0.03%
2021/12/27	1	38.80	0	0.00	38.85	1	17,587	0.01%
2021/12/24	1	38.65	1	38.55	38.45	0	17,767	0.00%
2021/12/23	2	39.08	3.1	38.83	38.75	-1.1	17,803	-0.01%
2021/12/22	2	39.00	1	39.20	38.80	1	17,907	0.01%
2021/12/21	4	38.85	4	38.98	38.80	0	18,165	0.00%
2021/12/20	16	38.33	10	38.24	38.30	6	18,233	0.03%
2021/12/17	3	38.45	3	38.45	38.35	0	18,282	0.00%
2021/12/16	1	39.25	3	39.37	39.25	-2	18,301	-0.01%
2021/12/15	7	38.41	6.1	38.46	38.90	1	18,308	0.01%
2021/12/14	40	38.55	6	38.11	38.05	34	18,310	0.19%
2021/12/13	12	38.74	11	38.64	38.55	1	18,304	0.01%
2021/12/10	37	39.51	4	39.54	39.20	33	18,346	0.18%
2021/12/09	3	40.60	10	41.20	40.40	-7	18,419	-0.04%
2021/12/08	3	41.00	1	40.70	40.60	2	18,360	0.01%
2021/12/07	9	40.99	1	40.75	40.65	8	18,450	0.04%
2021/12/06	7	40.81	4	40.80	40.80	3	18,441	0.02%
2021/12/03	1	41.30	6	41.42	41.25	-5	18,607	-0.03%
2021/12/02	4	41.24	6	40.47	40.30	-2	18,681	-0.01%
2021/12/01	5	40.76	62	40.72	41.40	-57	18,887	-0.30%
2021/11/30	63	40.15	165	39.74	41.60	-102	19,204	-0.53%	大賣/鉅額交易
2021/11/29	1	38.05	2.3	38.53	38.90	-1.3	20,669	-0.01%
2021/11/26	12	39.29	9	38.91	38.55	3	21,153	0.01%
2021/11/25	275	40.66	144	40.74	40.15	131	21,179	0.62%	大買/大賣/鉅額交易
2021/11/24	5	39.53	4	39.78	39.60	1	21,052	0.00%
2021/11/23	44.1	40.34	21	40.02	39.90	23.1	21,047	0.11%
2021/11/22	32	41.27	35	41.17	41.15	-3	21,010	-0.01%
2021/11/19	6	41.33	8	41.43	40.80	-2	21,284	-0.01%
2021/11/18	124	42.14	22	41.98	41.40	102	21,203	0.48%	大買/鉅額交易
2021/11/17	100.4	43.10	104.5	43.03	42.35	-4.2	20,858	-0.02%	大賣/
2021/11/16	24	41.34	52	41.38	41.25	-28	19,717	-0.14%
2021/11/15	131.2	41.81	101.4	41.60	41.05	29.8	19,620	0.15%	大買/大賣/
2021/11/12	59.7	40.89	23	40.75	41.00	36.7	18,949	0.19%
2021/11/11	10	39.94	13	39.97	39.15	-3	18,495	-0.02%
2021/11/10	7	39.26	4	39.43	39.60	3	18,399	0.02%
2021/11/09	7.3	39.72	12	39.83	39.65	-4.7	18,452	-0.03%
2021/11/08	8	38.70	7	38.81	38.55	1	18,199	0.01%
2021/11/05	13	38.70	69	38.42	39.10	-56	18,422	-0.30%
2021/11/04	269.3	40.10	278	39.12	38.90	-8.7	18,472	-0.05%	大買/大賣/
2021/11/03	27	39.69	52	39.96	39.85	-25	18,472	-0.14%
2021/11/02	47	42.35	54.4	42.93	40.80	-7.4	18,042	-0.04%
2021/11/01	47	38.77	27	39.06	39.85	20	16,524	0.12%
2021/10/29	13	37.13	15	37.19	37.00	-2	16,330	-0.01%
2021/10/28	9	37.27	9	37.52	36.75	0	16,435	0.00%
2021/10/27	11.1	36.63	5	36.75	36.60	6.1	16,897	0.04%
2021/10/26	31	37.72	16	37.92	37.05	15	17,415	0.09%
2021/10/25	11	37.09	0	0.00	37.15	11	17,709	0.06%
2021/10/22	68.1	37.57	62	37.02	37.60	6.1	18,459	0.03%
2021/10/21	39	35.97	17	35.69	35.60	22	19,126	0.12%
2021/10/20	6	35.45	11	35.70	36.05	-5	19,840	-0.03%
2021/10/19	16	35.24	19	35.13	35.25	-3	21,324	-0.01%
2021/10/18	16	33.68	8	33.76	33.75	8	24,167	0.03%
2021/10/15	0	0.00	9	33.62	34.00	-9	25,658	-0.04%
2021/10/14	5	32.45	10	32.65	32.60	-5	26,229	-0.02%
2021/10/13	1	33.35	6	33.08	32.00	-5	26,992	-0.02%
2021/10/12	13	33.96	10	34.24	33.15	3	27,638	0.01%
2021/10/08	26	35.07	14	34.66	34.55	12	28,093	0.04%
2021/10/07	18	34.38	21	34.43	34.70	-3	28,820	-0.01%
2021/10/06	10	33.63	13	33.75	33.10	-3	31,899	-0.01%
2021/10/05	16	32.47	40	32.83	33.25	-24	33,099	-0.07%
2021/10/04	15.1	33.41	39	32.41	32.00	-23.9	33,868	-0.07%
2021/10/01	8.1	34.75	18	34.48	33.60	-9.9	34,108	-0.03%
2021/09/30	25	36.13	6	35.98	36.05	19	34,293	0.06%
2021/09/29	3.1	36.24	41	36.15	36.05	-37.9	34,450	-0.11%
2021/09/28	30	37.49	184	37.43	37.60	-154	34,776	-0.44%	大賣/鉅額交易
2021/09/27	143.1	36.97	18	36.88	37.05	125.1	34,636	0.36%	大買/鉅額交易
2021/09/24	43	36.25	3	36.20	36.00	40	34,690	0.12%
2021/09/23	6	36.55	4	36.75	36.00	2	34,911	0.01%
2021/09/22	8.1	36.59	9.1	36.61	36.10	-1	35,592	0.00%
2021/09/17	2	37.63	5	37.27	37.80	-3	36,401	-0.01%
2021/09/16	7	37.55	427	37.30	37.00	-420	36,613	-1.15%	大賣/鉅額交易
2021/09/15	19	37.76	15	37.39	37.25	4	36,646	0.01%
2021/09/14	416	38.38	8	38.02	38.50	408	36,735	1.11%	大買/鉅額交易
2021/09/13	14	38.19	10	37.93	37.85	4	36,718	0.01%
2021/09/10	19	38.72	19	38.52	38.65	0	36,799	0.00%
2021/09/09	16	37.90	10	37.76	38.30	6	36,814	0.02%
2021/09/08	24	38.08	20	38.20	37.40	4	36,885	0.01%
2021/09/07	18	38.66	13	38.77	38.65	5	36,887	0.01%
2021/09/06	15.2	40.29	19	40.22	39.10	-3.8	36,978	-0.01%
2021/09/03	44	41.69	47	41.74	41.70	-3	37,159	-0.01%
2021/09/02	144.6	43.18	112.5	42.67	40.60	32.1	37,520	0.09%	大買/大賣/
2021/09/01	22.2	40.52	14	40.82	42.05	8.2	36,735	0.02%
2021/08/31	5.1	38.57	21	38.73	39.30	-15.9	36,422	-0.04%
2021/08/30	0	0.00	4	37.95	37.75	-4	36,581	-0.01%
2021/08/27	2.6	38.29	1	37.95	37.85	1.6	36,773	0.00%
2021/08/26	4	38.46	3	38.48	38.35	1	36,824	0.00%
2021/08/25	38.2	38.78	31	38.70	38.30	7.2	36,876	0.02%
2021/08/24	10	38.12	1	38.20	37.50	9	36,777	0.02%
2021/08/23	4.5	38.53	19	38.19	38.55	-14.5	36,876	-0.04%
2021/08/20	11	37.20	9	36.85	37.05	2	37,038	0.01%
2021/08/19	20	37.57	15.5	37.86	36.50	4.5	37,228	0.01%
2021/08/18	2.5	35.52	11	35.53	37.60	-8.5	37,207	-0.02%
2021/08/17	12	35.79	4	35.30	35.15	8	37,852	0.02%
2021/08/16	2	37.95	22	38.17	37.50	-20	37,897	-0.05%
2021/08/13	17.1	39.26	13	38.31	37.40	4.1	37,806	0.01%
2021/08/12	1	39.05	1	39.30	39.45	0	37,796	0.00%
2021/08/11	4	39.04	4	39.79	38.20	0	37,955	0.00%
2021/08/10	8	40.45	13	39.97	40.45	-5	37,974	-0.01%
2021/08/09	6	41.36	13	41.00	40.30	-7	37,904	-0.02%
2021/08/06	7.1	42.52	877	42.74	42.15	-869.9	37,815	-2.30%	大賣/鉅額交易
2021/08/05	5	43.59	18	43.51	43.05	-13	38,084	-0.03%
2021/08/04	889	43.82	31	43.47	43.30	858	38,435	2.23%	大買/鉅額交易
2021/08/03	12.1	43.12	18	43.34	43.40	-5.9	38,377	-0.02%
2021/08/02	29	43.33	54	43.81	42.85	-25	38,306	-0.07%
2021/07/30	18.1	43.59	33	43.27	43.40	-14.9	38,010	-0.04%
2021/07/29	24	43.51	16	43.47	43.10	8	37,638	0.02%
2021/07/28	24	41.69	35	41.54	42.45	-11	37,375	-0.03%
2021/07/27	66	45.79	125	45.00	43.40	-59	37,014	-0.16%	大賣/
2021/07/26	34	46.69	80.1	46.56	46.50	-46.1	37,296	-0.12%
2021/07/23	289	45.36	291	44.82	44.90	-2	38,235	-0.01%	大買/大賣/
2021/07/22	642	43.34	1,083	43.99	44.70	-441	36,872	-1.20%	大買/大賣/鉅額交易
2021/07/21	16	43.26	70.3	43.74	43.90	-54.3	34,037	-0.16%
2021/07/20	539	39.86	27	38.72	39.95	512	32,699	1.57%	大買/鉅額交易
2021/07/19	30	39.55	230	39.44	38.95	-200	32,374	-0.62%	大賣/鉅額交易
2021/07/16	31	38.35	27	38.54	38.90	4	32,135	0.01%
2021/07/15	10	36.51	7	36.57	37.40	3	31,890	0.01%
2021/07/14	260	36.27	55	36.10	36.30	205	32,698	0.63%	大買/鉅額交易
2021/07/13	86.5	39.56	97.1	39.87	37.30	-10.6	32,442	-0.03%
2021/07/12	37	37.93	118.2	38.10	38.30	-81.2	29,554	-0.27%	大賣/
2021/07/09	70.2	34.18	44	33.89	34.85	26.2	28,571	0.09%
2021/07/08	45	33.26	14	33.18	32.85	31	28,148	0.11%
2021/07/07	17	33.08	14	33.15	32.70	3	28,156	0.01%
2021/07/06	9	32.36	14	32.54	32.30	-5	28,388	-0.02%
2021/07/05	49	33.06	32	33.11	33.00	17	28,575	0.06%
2021/07/02	3	31.65	8	31.80	31.80	-5	28,580	-0.02%
2021/07/01	8	31.79	11	31.67	31.10	-3	29,544	-0.01%
2021/06/30	102	31.83	14	31.88	31.75	88	30,540	0.29%	大買/
2021/06/29	44	32.71	17	32.31	31.95	27	31,149	0.09%
2021/06/28	58	33.88	60	33.80	33.95	-2	30,862	-0.01%
2021/06/25	4	32.26	10	32.52	32.00	-6	30,669	-0.02%
2021/06/24	28	31.84	3	31.88	31.95	25	30,690	0.08%
2021/06/23	2	32.00	6	31.68	31.95	-4	30,916	-0.01%
2021/06/22	47	31.41	7	31.43	30.90	40	31,361	0.13%
2021/06/21	15	31.50	15	31.63	31.60	0	32,370	0.00%
2021/06/18	7	32.01	2	31.88	31.85	5	34,039	0.01%
2021/06/17	3	32.20	6	32.09	32.40	-3	34,686	-0.01%
2021/06/16	6.1	31.59	303	31.84	31.35	-296.9	34,671	-0.86%	大賣/鉅額交易
2021/06/15	321	32.73	13	32.75	32.40	308	34,743	0.89%	大買/鉅額交易
2021/06/11	10.1	32.27	5	32.14	32.45	5.1	34,893	0.01%
2021/06/10	14	32.24	16	32.13	31.70	-2	34,575	-0.01%
2021/06/09	13	31.82	75.2	32.04	32.25	-62.2	34,075	-0.18%
2021/06/08	12.2	30.80	40	30.49	30.90	-27.8	33,380	-0.08%
2021/06/07	15	30.38	12.4	31.03	29.90	2.6	33,281	0.01%
2021/06/04	3	30.65	9	30.31	30.45	-6	33,080	-0.02%
2021/06/03	6	30.07	9	30.08	30.10	-3	32,982	-0.01%
2021/06/02	7	29.61	9	29.69	29.55	-2	32,945	-0.01%
2021/06/01	14	30.50	9	30.30	30.20	5	32,837	0.02%
2021/05/31	22	30.00	11	29.86	29.85	11	32,706	0.03%
2021/05/28	15	29.65	23	29.72	29.50	-8	32,637	-0.02%
2021/05/27	6	29.23	6	29.30	29.35	0	32,590	0.00%
2021/05/26	3	28.70	1	28.75	28.80	2	32,422	0.01%
2021/05/25	44	29.07	61	29.42	29.10	-17	32,412	-0.05%
2021/05/24	4	27.21	5	27.31	27.90	-1	31,818	0.00%
2021/05/21	15	26.63	8	26.55	26.50	7	31,924	0.02%
2021/05/20	7	26.51	18	26.61	25.85	-11	32,323	-0.03%
2021/05/19	9	26.21	20	26.12	26.30	-11	32,599	-0.03%
2021/05/18	10	25.22	2	25.40	25.70	8	33,039	0.02%
2021/05/17	0	0.00	1	25.00	23.40	-1	33,063	0.00%
2021/05/14	18	26.29	5	26.58	25.95	13	32,994	0.04%
2021/05/13	22	25.73	36	25.95	26.05	-14	32,962	-0.04%
2021/05/12	11	25.63	13	25.90	25.30	-2	32,685	-0.01%
2021/05/11	74	29.10	14	29.01	27.90	60	32,489	0.18%
2021/05/10	8	30.54	18	30.53	30.50	-10	33,017	-0.03%
2021/05/07	11	30.77	11	30.99	31.20	0	35,030	0.00%
2021/05/06	15	30.04	13	30.36	29.55	2	35,368	0.01%
2021/05/05	22	30.63	8	31.41	29.80	14	35,727	0.04%
2021/05/04	20	31.15	52	30.75	30.45	-32	35,985	-0.09%
2021/05/03	68	33.72	68.2	32.77	32.20	-0.2	35,869	0.00%
2021/04/29	74.2	33.69	87	33.97	35.05	-12.8	35,279	-0.04%
2021/04/28	6	31.94	17	32.16	31.90	-11	34,789	-0.03%
2021/04/27	8	32.26	15.2	31.75	31.75	-7.2	36,626	-0.02%
2021/04/26	30	32.04	6	32.11	32.15	24	37,864	0.06%
2021/04/23	9	32.18	15	31.79	32.15	-6	38,967	-0.02%
2021/04/22	75	31.24	15	32.09	30.80	60	39,286	0.15%
2021/04/21	20	33.25	8.2	33.17	33.05	11.8	39,685	0.03%
2021/04/20	65.2	33.51	63	33.91	33.75	2.2	41,249	0.01%
2021/04/19	25	31.40	41	31.63	32.25	-16	41,999	-0.04%
2021/04/16	14	30.98	7	30.97	30.95	7	42,586	0.02%
2021/04/15	10	30.61	6	30.89	31.30	4	42,652	0.01%
2021/04/14	5	30.43	7	30.18	30.10	-2	42,856	0.00%
2021/04/13	4	31.31	21.4	31.58	30.90	-17.4	42,534	-0.04%
2021/04/12	58.3	31.23	27.2	31.26	30.95	31.1	42,290	0.07%
2021/04/09	8	32.79	1.3	32.88	32.40	6.7	41,776	0.02%
2021/04/08	58	33.05	40	33.28	32.85	18	41,548	0.04%
2021/04/07	35.2	33.91	66	34.66	33.15	-30.8	41,705	-0.07%
2021/04/06	55	33.15	73.2	33.11	34.10	-18.2	41,049	-0.04%
2021/04/01	36	30.83	45	31.26	31.05	-9	40,359	-0.02%
2021/03/31	50	30.48	28	30.10	30.00	22	39,621	0.06%
2021/03/30	32.1	30.56	24	30.74	30.90	8.1	39,344	0.02%
2021/03/29	5.1	29.78	8	29.88	29.55	-2.9	38,674	-0.01%
2021/03/26	9	29.48	16	29.44	29.30	-7	38,476	-0.02%
2021/03/25	27.1	30.11	15	30.24	29.60	12.1	38,239	0.03%
2021/03/24	37.1	31.26	73	31.01	30.50	-35.9	37,772	-0.09%
2021/03/23	103.2	30.45	81.3	30.40	30.90	22	36,947	0.06%	大買/
2021/03/22	34.3	27.84	26.1	27.70	28.80	8.2	35,152	0.02%
2021/03/19	2	25.60	19	25.65	26.25	-17	34,362	-0.05%
2021/03/18	20	26.52	10.3	26.12	26.00	9.7	34,244	0.03%
2021/03/17	31.3	26.49	27.3	26.57	26.25	4	34,074	0.01%
2021/03/16	5.3	25.90	1	25.80	25.75	4.3	33,715	0.01%
2021/03/15	4	25.84	2	25.65	25.40	2	33,655	0.01%
2021/03/12	2	24.95	0.3	25.20	24.85	1.7	33,501	0.01%
2021/03/11	10.3	25.23	12	25.31	25.40	-1.7	34,099	-0.01%
2021/03/10	4	24.39	5	24.24	23.95	-1	34,468	0.00%
2021/03/09	2	23.83	2	23.83	23.90	0	34,459	0.00%
2021/03/08	7	24.97	11	24.70	24.25	-4	34,373	-0.01%
2021/03/05	1	24.80	5	24.72	24.75	-4	34,369	-0.01%
2021/03/04	3.4	24.81	6	24.82	24.70	-2.6	34,334	-0.01%
2021/03/03	14.6	25.25	10	25.12	25.30	4.6	34,611	0.01%
2021/03/02	5	25.86	101	25.90	25.55	-96	34,445	-0.28%	大賣/
2021/02/26	4	25.46	3	25.77	25.75	1	34,261	0.00%
2021/02/25	5	25.82	1	25.65	25.50	4	34,209	0.01%
2021/02/24	5	25.94	2	25.50	25.45	3	34,275	0.01%
2021/02/23	6	26.28	17	26.21	26.05	-11	34,263	-0.03%
2021/02/22	28	27.28	9	27.06	26.80	19	34,238	0.06%
2021/02/19	56	26.50	84.3	26.53	26.65	-28.3	33,748	-0.08%
2021/02/18	24	26.40	108	25.68	26.50	-84	33,377	-0.25%	大賣/
2021/02/17	10	25.00	10.2	24.62	24.90	-0.2	32,857	0.00%
2021/02/05	7	24.00	6	23.93	23.80	1	32,472	0.00%
2021/02/04	4	24.38	3	24.43	23.90	1	32,275	0.00%
2021/02/03	1	24.30	5	24.34	24.30	-4	32,059	-0.01%
2021/02/02	18	24.19	215	24.21	24.15	-197	31,898	-0.62%	大賣/鉅額交易
2021/02/01	81	24.49	59	24.22	23.80	22	31,660	0.07%
2021/01/29	109	26.70	73	26.57	25.10	36	30,816	0.12%	大買/
2021/01/28	64	24.97	13	25.57	25.80	51	28,568	0.18%
2021/01/27	31.1	25.96	84	25.57	25.60	-53	27,891	-0.19%
2021/01/26	39.1	25.68	25	25.65	25.00	14.1	27,254	0.05%
2021/01/25	19	25.18	10	25.16	25.15	9	26,603	0.03%
2021/01/22	64	25.00	25	25.09	25.25	39	26,066	0.15%
2021/01/21	123	25.71	164	25.43	25.10	-41	25,197	-0.16%	大買/大賣/
2021/01/20	236.1	26.28	151.2	25.05	24.65	84.9	23,693	0.36%	大買/大賣/
2021/01/19	58	26.05	40	26.73	27.20	18	21,667	0.08%
2021/01/18	28	23.54	92	23.52	24.75	-64	20,346	-0.31%
2021/01/15	48	22.37	30	22.55	22.50	18	19,028	0.09%
2021/01/14	36	23.15	67	23.20	23.00	-31	18,428	-0.17%
2021/01/13	122	22.98	53	22.65	23.40	69	17,516	0.39%	大買/
2021/01/12	32	22.10	81.4	22.39	22.45	-49.4	15,549	-0.32%
2021/01/11	36	19.61	174	20.02	20.45	-138	13,671	-1.01%	大賣/鉅額交易
2021/01/08	17	18.80	18	18.59	18.60	-1	12,564	-0.01%
2021/01/07	11	18.72	108	18.75	18.45	-97	12,293	-0.79%	大賣/
2021/01/06	6	17.92	18	17.83	17.75	-12	11,846	-0.10%
2021/01/05	4	18.21	4	18.09	18.05	0	11,715	0.00%
2021/01/04	15	18.58	53	18.42	18.50	-38	11,613	-0.33%
2020/12/31	4	18.48	43	18.68	18.30	-39	11,740	-0.33%
2020/12/30	53	18.96	60	18.89	18.60	-7	11,563	-0.06%
2020/12/29	6	18.40	17	18.54	18.10	-11	10,972	-0.10%
2020/12/28	57	18.09	16	17.53	18.30	41	10,507	0.39%
2020/12/25	16	17.21	4	17.38	17.30	12	9,995	0.12%
2020/12/24	7	17.43	4	17.40	17.45	3	9,851	0.03%
2020/12/23	2	16.78	8	16.85	16.80	-6	9,704	-0.06%
2020/12/22	1	16.50	0	0.00	16.45	1	9,834	0.01%
2020/12/21	13	17.03	8.1	16.88	16.95	5	9,927	0.05%
2020/12/18	6	17.26	1	17.10	17.10	5	10,233	0.05%
2020/12/17	11	17.59	15.3	17.58	17.65	-4.3	10,274	-0.04%
2020/12/16	1	17.00	2	17.12	16.95	-1	10,266	-0.01%
2020/12/15	3	16.77	0	0.00	16.65	3	10,405	0.03%
2020/12/14	2	17.20	3	17.17	17.15	-1	10,400	-0.01%
2020/12/11	4	17.24	15	16.93	17.20	-11	10,518	-0.10%
2020/12/10	20	16.84	1	16.75	16.75	19	10,700	0.18%
2020/12/09	12	17.37	2	17.30	17.45	10	10,629	0.09%
2020/12/08	3.1	17.11	8.2	17.08	17.05	-5.1	10,524	-0.05%
2020/12/07	15.1	18.45	3	18.00	17.65	12.1	10,374	0.12%
2020/12/04	16	17.20	15	16.90	17.35	1	9,681	0.01%
2020/12/03	5	16.25	55	16.17	15.85	-50	9,117	-0.55%
2020/12/02	60	16.01	0	0.00	16.05	60	9,171	0.65%
2020/12/01	11	15.80	12	15.68	15.95	-1	9,151	-0.01%
2020/11/30	1	15.65	0	0.00	15.60	1	9,051	0.01%
2020/11/27	42	15.98	31	15.78	15.75	11	9,069	0.12%
2020/11/26	2	15.43	0	0.00	15.45	2	8,817	0.02%
2020/11/25	0	0.00	1	15.30	15.30	-1	8,760	-0.01%
2020/11/24	4	15.28	9	15.30	15.05	-5	8,651	-0.06%
2020/11/23	2	15.53	0	0.00	15.50	2	8,496	0.02%
2020/11/20	5	15.55	2	15.65	15.75	3	8,207	0.04%
2020/11/19	15	15.39	32	15.39	15.55	-17	7,947	-0.21%
2020/11/18	0	0.00	5	14.94	14.85	-5	7,645	-0.07%
2020/11/17	3	14.93	1	15.15	14.85	2	7,635	0.03%
2020/11/16	1	14.60	25	14.95	14.95	-24	7,625	-0.31%
2020/11/13	0	0.00	1	14.30	14.30	-1	7,527	-0.01%
2020/11/12	0	0.00	2	14.55	14.30	-2	7,604	-0.03%
2020/11/11	1	14.55	3	14.47	14.45	-2	7,824	-0.03%
2020/11/10	20	14.65	0	0.00	14.65	20	7,850	0.25%
2020/11/09	3	14.83	8	15.00	15.10	-5	7,770	-0.06%
2020/11/06	1	14.45	3	14.47	14.55	-2	7,636	-0.03%
2020/11/04	1	14.35	1	14.50	14.35	0	7,775	0.00%
2020/11/02	0	0.00	7	14.04	13.95	-7	7,761	-0.09%
2020/10/28	4	14.43	1	14.35	14.35	3	7,770	0.04%
2020/10/27	21	14.90	20	15.05	14.75	1	7,785	0.01%
2020/10/26	1	15.00	2	15.05	15.00	-1	7,745	-0.01%
2020/10/23	20	14.70	20	14.85	14.80	0	7,649	0.00%
2020/10/22	1	15.00	1	14.85	14.75	0	7,754	0.00%
2020/10/20	6	14.95	0	0.00	14.90	6	7,685	0.08%
2020/10/19	3	14.77	3	14.83	14.85	0	7,633	0.00%
2020/10/15	2	14.73	5	14.73	14.65	-3	7,670	-0.04%
2020/10/14	1	14.55	1	14.60	14.55	0	7,604	0.00%
2020/10/13	0	0.00	6	14.47	14.40	-6	7,542	-0.08%
2020/10/12	8	14.53	48	14.35	14.30	-40	7,481	-0.53%
2020/10/08	51	14.49	19	14.44	14.50	32	7,420	0.43%
2020/10/07	0	0.00	3	13.83	13.85	-3	7,160	-0.04%
2020/10/06	1	13.80	0	0.00	13.80	1	7,165	0.01%
2020/09/30	1	13.55	1	13.50	13.50	0	7,240	0.00%
2020/09/29	0	0.00	1	13.80	13.40	-1	7,339	-0.01%
2020/09/28	3	13.47	4	13.64	13.55	-1	7,387	-0.01%
2020/09/25	11	13.78	9	13.52	13.45	2	7,431	0.03%
2020/09/24	8	14.23	11	14.36	13.85	-3	7,279	-0.04%
2020/09/23	13	14.72	22	15.03	14.45	-9	7,098	-0.13%
2020/09/22	4	14.55	11	14.85	14.85	-7	6,737	-0.10%
2020/09/21	30	14.58	33	14.78	14.50	-3	6,512	-0.05%
2020/09/18	2	14.53	7	14.60	14.80	-5	6,267	-0.08%
2020/09/17	0	0.00	2	14.23	14.25	-2	6,221	-0.03%
2020/09/16	3	14.12	7	14.22	14.10	-4	6,800	-0.06%
2020/09/15	14	14.16	112	14.06	14.30	-98	6,620	-1.48%	大賣/
2020/09/14	7	13.62	4	13.63	13.75	3	6,339	0.05%
2020/09/11	0	0.00	101	13.65	13.35	-101	6,260	-1.61%	大賣/鉅額交易
2020/09/10	95	13.55	0	0.00	13.55	95	6,194	1.53%
2020/09/09	3	13.37	6	13.63	13.80	-3	6,106	-0.05%
2020/09/08	0	0.00	2	13.30	13.25	-2	5,988	-0.03%
2020/09/07	101	13.52	65	13.58	13.40	36	5,936	0.61%	大買/
2020/09/04	2	12.85	20	13.25	13.25	-18	5,770	-0.31%
2020/09/03	0	0.00	23	13.14	13.05	-23	5,723	-0.40%
2020/09/02	4	13.01	0	0.00	12.85	4	5,662	0.07%
2020/09/01	1	13.15	30	13.06	13.15	-29	5,580	-0.52%
2020/08/31	0	0.00	20	12.35	12.40	-20	5,402	-0.37%
2020/08/28	21	12.35	0	0.00	12.35	21	5,451	0.39%
2020/08/27	20	12.45	0	0.00	12.40	20	5,582	0.36%
2020/08/26	1	12.50	3	12.50	12.50	-2	5,637	-0.04%
2020/08/25	1	12.30	3	12.35	12.30	-2	5,921	-0.03%
2020/08/24	5	12.16	0	0.00	12.25	5	5,898	0.08%
2020/08/20	28	12.16	1	11.80	11.90	27	6,181	0.44%
2020/08/19	56	13.19	0	0.00	12.80	56	6,033	0.93%
2020/08/18	22	13.07	27	13.29	13.30	-5	5,918	-0.08%
2020/08/17	5	13.14	47	13.14	13.30	-42	5,829	-0.72%
2020/08/14	20	12.40	20	12.65	12.85	0	5,617	0.00%
2020/08/13	40	12.60	20	12.60	12.60	20	5,681	0.35%
2020/08/12	0	0.00	5	12.60	12.55	-5	5,981	-0.08%
2020/08/11	0	0.00	2	12.80	12.50	-2	5,960	-0.03%
2020/08/10	0	0.00	3	12.70	12.80	-3	5,888	-0.05%
2020/08/07	21	12.30	20	12.30	12.30	1	5,860	0.02%
2020/08/06	0	0.00	1	12.30	12.40	-1	5,846	-0.02%
2020/08/05	0	0.00	3	12.65	12.50	-3	5,828	-0.05%
2020/08/04	3	12.40	0	0.00	12.40	3	5,783	0.05%
2020/08/03	6	12.28	41	12.20	12.25	-35	5,776	-0.61%
2020/07/31	2	12.50	1	12.70	12.30	1	5,777	0.02%
2020/07/29	1	12.00	15	12.22	12.20	-14	5,704	-0.25%
2020/07/28	28	12.30	42	12.45	12.00	-14	5,652	-0.25%
2020/07/27	22	12.24	0	0.00	12.10	22	5,499	0.40%
2020/07/24	3	12.35	1	12.30	12.30	2	5,494	0.04%
2020/07/23	8	12.71	6	12.80	12.60	2	5,524	0.04%
2020/07/22	44	12.79	8	12.65	12.70	36	5,481	0.66%
2020/07/21	12	12.35	21	12.16	12.35	-9	5,320	-0.17%
2020/07/20	1	11.55	1	11.50	11.75	0	5,205	0.00%
2020/07/17	22	11.73	0	0.00	11.65	22	5,190	0.42%
2020/07/15	1	12.10	50	12.05	11.95	-49	5,155	-0.95%
2020/07/14	7	12.19	46	12.10	12.10	-39	5,146	-0.76%
2020/07/13	1	12.15	0	0.00	12.25	1	5,143	0.02%
2020/07/10	15	12.20	0	0.00	12.30	15	5,133	0.29%
2020/07/09	0	0.00	30	12.75	12.80	-30	5,143	-0.58%
2020/07/08	2	12.95	23	12.91	12.75	-21	5,060	-0.41%
2020/07/07	7	12.44	0	0.00	12.40	7	4,929	0.14%
2020/07/06	0	0.00	35	12.74	12.75	-35	4,853	-0.72%
2020/07/03	3	12.57	1	12.45	12.45	2	4,761	0.04%
2020/07/02	0	0.00	1	12.45	12.40	-1	4,707	-0.02%
2020/07/01	2	12.60	0	0.00	12.45	2	4,675	0.04%
2020/06/30	0	0.00	1	12.40	12.20	-1	4,597	-0.02%
2020/06/29	32	12.51	30	12.70	12.25	2	4,544	0.04%
2020/06/24	46	12.40	1.1	12.86	12.45	44.9	4,384	1.02%
2020/06/23	65	12.62	77	12.89	12.85	-12	4,210	-0.28%
2020/06/19	7	11.95	0	0.00	11.95	7	3,526	0.20%
2020/06/18	0	0.00	11	11.60	11.60	-11	3,423	-0.32%
2020/06/12	1	11.20	0	0.00	11.25	1	3,427	0.03%
2020/06/11	5	11.55	20	11.60	11.50	-15	3,424	-0.44%
2020/06/09	3	11.82	1	11.80	11.80	2	3,404	0.06%
2020/06/05	1	11.95	11	11.95	11.90	-10	3,389	-0.29%
2020/06/03	12	12.08	11	11.91	12.20	1	3,330	0.03%
2020/06/02	11	11.81	30	11.84	11.70	-19	3,192	-0.60%
2020/06/01	33	11.92	12	11.45	12.05	21	3,124	0.67%
2020/05/29	5	11.15	1	11.25	11.15	4	2,810	0.14%
2020/05/28	7	11.47	1	11.55	11.25	6	2,799	0.21%
2020/05/27	1	11.45	63	11.06	11.45	-62	2,624	-2.36%
2020/05/26	1	10.75	1	10.75	10.75	0	2,462	0.00%
2020/05/25	10	10.50	0	0.00	10.55	10	2,457	0.41%
2020/05/22	11	10.88	6	10.75	10.70	5	2,451	0.20%
2020/05/21	22	10.80	3	10.85	10.80	19	2,429	0.78%
2020/05/20	41	10.97	1	10.95	10.95	40	2,382	1.68%
2020/05/19	37	10.76	31	10.80	11.15	6	2,225	0.27%
2020/05/11	0	0.00	20	10.55	10.60	-20	1,775	-1.13%
2020/05/07	20	10.40	0	0.00	10.50	20	1,758	1.14%
2020/05/06	0	0.00	3	10.63	10.40	-3	1,750	-0.17%
2020/04/30	0	0.00	1	10.55	10.60	-1	1,724	-0.06%
2020/04/28	0	0.00	2	10.45	10.40	-2	1,813	-0.11%
2020/04/27	1	10.20	1	10.20	10.25	0	1,800	0.00%
2020/04/22	1	9.95	0	0.00	9.95	1	1,773	0.06%
2020/04/21	0	0.00	22	9.80	9.65	-22	1,779	-1.24%
2020/04/16	1	10.20	0	0.00	10.10	1	1,844	0.05%
2020/04/15	1	10.10	10.1	10.10	10.15	-9.1	1,828	-0.50%
2020/04/14	1	10.20	4	10.11	10.15	-3	1,821	-0.16%
2020/04/10	0	0.00	2	9.52	9.61	-2	1,886	-0.11%
2020/04/08	12	9.54	0	0.00	9.60	12	2,003	0.60%
2020/04/06	0	0.00	1	9.09	9.15	-1	2,079	-0.05%
2020/03/27	2	8.56	0	0.00	8.60	2	2,232	0.09%
2020/03/26	4	8.48	0	0.00	8.53	4	2,233	0.18%
2020/03/24	20	8.14	1	8.00	8.03	19	2,213	0.86%
2020/03/23	0	0.00	4	7.65	7.68	-4	2,207	-0.18%
2020/03/20	2	8.01	0	0.00	7.99	2	2,222	0.09%
2020/03/18	0	8.40	0	0.00	8.24	0	2,157	0.00%
2020/03/17	1	8.64	0	0.00	8.36	1	2,157	0.05%
2020/03/16	1	8.88	0	0.00	8.81	1	2,147	0.05%
2020/03/13	12	8.90	0	0.00	9.10	12	2,130	0.56%
2020/03/10	1	10.30	0	0.00	10.65	1	2,093	0.05%
2020/03/02	0	0.00	9	11.00	10.95	-9	2,032	-0.44%
2020/02/25	0	0.00	3	11.40	11.45	-3	1,983	-0.15%
2020/02/20	0	0.00	1	11.95	11.95	-1	1,988	-0.05%
2020/02/18	0	0.00	1	11.85	11.85	-1	1,991	-0.05%
2020/02/14	1	11.95	0	0.00	11.90	1	1,999	0.05%
2020/02/13	1	11.90	0	0.00	11.90	1	2,001	0.05%
2020/02/11	2	11.90	0	0.00	11.85	2	2,022	0.10%
2020/02/10	1	11.85	0	0.00	11.80	1	2,039	0.05%
2020/02/06	1	12.20	10	12.20	12.20	-9	2,071	-0.43%
2020/02/05	1	12.10	0	0.00	12.00	1	2,099	0.05%
2020/02/03	7	12.06	9	12.17	12.25	-2	2,085	-0.10%
2020/01/31	1	12.35	0	0.00	12.10	1	1,984	0.05%
2020/01/30	20	12.11	0	0.00	12.10	20	2,029	0.99%
2020/01/20	1	13.40	0	0.00	13.40	1	1,977	0.05%
2020/01/17	6	13.25	0	0.00	13.40	6	1,972	0.30%
2020/01/16	0	0.00	2	13.20	13.20	-2	1,994	-0.10%
2020/01/13	0	0.00	4	12.98	13.35	-4	2,261	-0.18%
2020/01/08	1	12.85	0	0.00	12.85	1	2,309	0.04%
2020/01/07	0	0.00	3	13.10	13.10	-3	2,392	-0.13%
2020/01/06	8	13.24	0	0.00	13.30	8	2,389	0.33%
2020/01/02	0	0.00	3	13.78	13.75	-3	2,229	-0.13%
2019/12/30	8	13.77	0	0.00	13.85	8	2,216	0.36%
2019/12/27	3	13.63	4	13.70	13.70	-1	2,159	-0.05%
2019/12/26	0	0.00	1	13.25	13.35	-1	2,021	-0.05%
2019/12/25	15	13.05	0	0.00	13.10	15	2,030	0.74%
2019/12/20	1	13.15	0	0.00	13.15	1	2,314	0.04%
2019/12/13	1	13.05	0	0.00	13.00	1	2,679	0.04%
2019/12/09	14	13.41	1	13.45	13.40	13	2,854	0.46%
2019/12/05	0	0.00	0.1	13.10	13.10	-0.1	2,825	0.00%
2019/11/29	13	12.90	0	0.00	12.90	13	3,062	0.42%
2019/11/26	0	0.00	1	13.05	13.05	-1	3,362	-0.03%
2019/11/22	0	0.00	1	13.05	13.00	-1	3,399	-0.03%
2019/11/20	11	13.15	0	0.00	13.15	11	3,473	0.32%
2019/11/18	0	0.00	1	12.85	13.05	-1	3,495	-0.03%
2019/11/15	0	0.00	1	12.90	12.90	-1	3,548	-0.03%
2019/11/14	1	12.85	0	0.00	12.80	1	3,585	0.03%
2019/11/13	1	13.05	0	0.00	13.00	1	3,597	0.03%
2019/11/12	0	0.00	1	13.05	13.10	-1	3,613	-0.03%
2019/11/08	1	13.40	0	0.00	13.40	1	3,687	0.03%
2019/11/05	0	0.00	1	13.80	13.80	-1	3,641	-0.03%
2019/11/04	0	0.00	0.4	13.85	13.85	-0.4	3,642	-0.01%
2019/11/01	1	13.85	0	0.00	13.90	1	3,662	0.03%
2019/10/31	1	13.90	0	0.00	13.85	1	3,748	0.03%
2019/10/30	1	14.00	1	14.05	14.10	0	3,746	0.00%
2019/10/29	8	14.47	5	14.30	13.95	3	3,808	0.08%
2019/10/25	1	14.40	0	0.00	14.30	1	3,812	0.03%
2019/10/24	2	14.38	3	14.50	14.40	-1	3,826	-0.03%
2019/10/23	4	14.41	3	14.35	14.35	1	3,962	0.03%
2019/10/22	41	14.33	6	14.26	14.20	35	3,960	0.88%
2019/10/21	7	14.36	60	14.36	14.50	-53	3,834	-1.38%
2019/10/17	20	13.90	0	0.00	13.95	20	3,712	0.54%
2019/10/16	20	14.00	20	13.90	13.90	0	3,700	0.00%
2019/10/15	6	14.01	1	14.20	14.20	5	3,667	0.14%
2019/10/09	13	13.68	0	0.00	13.70	13	3,634	0.36%
2019/10/08	10	13.85	0	0.00	13.80	10	3,665	0.27%
2019/10/07	0	0.00	5	14.30	13.95	-5	3,659	-0.14%
2019/10/04	30	14.05	1	14.20	14.20	29	3,637	0.80%
2019/10/03	1	13.80	0	0.00	13.95	1	3,592	0.03%
2019/10/02	1	14.05	4	13.95	13.95	-3	3,573	-0.08%
2019/09/27	1	14.05	3	14.00	14.15	-2	3,532	-0.06%
2019/09/26	1	14.35	4	14.18	14.25	-3	3,413	-0.09%
2019/09/25	0	0.00	6	13.70	13.90	-6	3,325	-0.18%
2019/09/24	15	14.24	7	14.23	13.90	8	3,314	0.24%
2019/09/23	13	14.13	2	14.18	14.25	11	3,124	0.35%
2019/09/20	1	13.30	0	0.00	13.50	1	2,984	0.03%
2019/09/19	0	0.00	5	13.25	13.25	-5	2,952	-0.17%
2019/09/18	0	0.00	3	13.45	13.30	-3	2,944	-0.10%
2019/09/17	6	13.52	4	13.50	13.45	2	2,919	0.07%
2019/09/16	6	13.44	2	13.10	13.40	4	2,827	0.14%
2019/09/12	3	13.42	0	0.00	13.35	3	2,793	0.11%
2019/09/11	3	13.55	2	13.55	13.30	1	2,831	0.04%
2019/09/10	8	13.68	3	14.00	13.65	5	2,766	0.18%
2019/09/09	1	13.95	0	0.00	14.00	1	2,734	0.04%
2019/09/06	1	14.10	12	14.20	14.00	-11	2,722	-0.40%
2019/09/05	11	14.38	4	14.45	14.35	7	2,688	0.26%
2019/09/04	2	14.28	32	13.93	14.55	-30	2,599	-1.15%
2019/09/03	2	13.90	0	0.00	13.90	2	2,483	0.08%
2019/09/02	2	13.65	1	13.90	13.85	1	2,456	0.04%
2019/08/30	47	14.01	47	14.34	13.70	0	2,424	0.00%
2019/08/27	0	0.00	7	13.94	13.85	-7	2,120	-0.33%
2019/08/26	10	14.05	4	13.98	13.85	6	2,119	0.28%
2019/08/23	2	14.00	11	13.76	14.00	-9	2,087	-0.43%
2019/08/22	0	0.00	8	13.91	13.80	-8	2,043	-0.39%
2019/08/21	25	13.90	0	0.00	14.00	25	2,022	1.24%
2019/08/20	12	14.01	6	14.18	13.85	6	1,998	0.30%
2019/08/19	5	13.70	6	13.78	13.80	-1	1,995	-0.05%
2019/08/16	10	13.49	8	13.45	13.50	2	1,979	0.10%
2019/08/15	0	0.00	1	13.10	13.20	-1	1,949	-0.05%
2019/08/14	15	13.28	1	13.25	13.20	14	1,928	0.73%
2019/08/08	1	13.00	0	0.00	13.05	1	1,833	0.05%
2019/08/06	1	12.75	0	0.00	13.05	1	1,838	0.05%
2019/08/05	30	13.32	3	13.40	13.30	27	1,813	1.49%
2019/08/02	7	13.80	2	13.70	14.00	5	1,771	0.28%
2019/08/01	0	0.00	1	13.75	13.80	-1	1,688	-0.06%
2019/07/31	5	13.93	6	14.00	13.90	-1	1,667	-0.06%
2019/07/30	10	13.50	0	0.00	14.00	10	1,604	0.62%
2019/07/29	0	0.00	14	14.09	13.85	-14	1,560	-0.90%
2019/07/26	4	13.69	0	0.00	13.85	4	1,531	0.26%
2019/07/25	1	13.90	6	13.89	13.80	-5	1,493	-0.33%
2019/07/24	1	13.35	11	13.35	13.40	-10	1,320	-0.76%
2019/07/23	1	13.10	0	0.00	13.10	1	1,265	0.08%
2019/07/19	20	13.00	3	13.15	12.95	17	1,276	1.33%
2019/07/15	3	12.85	5	13.08	12.85	-2	1,227	-0.16%
2019/07/12	2	13.00	2	13.10	13.10	0	1,196	0.00%
2019/07/11	5	12.90	1	12.95	12.90	4	1,162	0.34%
2019/07/10	1	13.05	0	0.00	13.00	1	1,178	0.08%
2019/07/03	3	12.78	0	0.00	12.70	3	1,363	0.22%
2019/07/02	0	0.00	3	13.00	12.95	-3	1,401	-0.21%
2019/06/26	2	12.20	0	0.00	12.20	2	1,429	0.14%
2019/06/13	0	0.00	2	12.18	12.20	-2	1,931	-0.10%
2019/06/12	0	0.00	2	12.05	12.05	-2	2,038	-0.10%
2019/06/11	1	12.00	0	0.00	12.00	1	2,148	0.05%
2019/06/05	0	0.00	1	12.05	12.00	-1	2,226	-0.04%
2019/05/30	1	12.15	1	12.10	12.00	0	2,229	0.00%
2019/05/24	1	12.20	4	12.26	12.00	-3	2,309	-0.13%
2019/05/23	1	11.95	5	12.20	12.20	-4	2,274	-0.18%
2019/05/16	0	0.00	1	11.90	11.65	-1	2,786	-0.04%
2019/05/14	0	0.00	3	11.45	11.75	-3	2,878	-0.10%
2019/05/10	3	11.65	0	0.00	11.60	3	2,917	0.10%
2019/05/09	19	11.95	0	0.00	11.85	19	2,903	0.65%
2019/05/06	14	12.39	0	0.00	12.25	14	2,889	0.48%
2019/05/03	2	12.65	0	0.00	12.80	2	2,873	0.07%
2019/04/30	1	12.65	0	0.00	12.70	1	2,900	0.03%
2019/04/29	7	12.77	0	0.00	12.75	7	2,904	0.24%
2019/04/25	1	13.30	0	0.00	13.35	1	3,012	0.03%
2019/04/24	2	13.00	0	0.00	13.00	2	2,988	0.07%
2019/04/22	0	0.00	3	13.25	13.15	-3	3,043	-0.10%
2019/04/19	1	13.10	0	0.00	13.20	1	3,036	0.03%
2019/04/18	10	13.35	0	0.00	13.05	10	3,025	0.33%
2019/04/15	2	13.75	5	13.60	13.65	-3	2,985	-0.10%
2019/04/12	1	13.60	0	0.00	13.45	1	2,889	0.03%
2019/04/11	18	13.40	0	0.00	13.50	18	2,840	0.63%
2019/04/10	13	13.45	0	0.00	13.50	13	2,800	0.46%
2019/04/08	30	13.63	0	0.00	13.60	30	2,758	1.09%
2019/04/03	27	13.62	0	0.00	13.65	27	2,711	1.00%
2019/04/02	4	13.69	12	13.61	13.70	-8	2,690	-0.30%
2019/04/01	0	0.00	1	13.50	13.50	-1	2,620	-0.04%
2019/03/25	0	0.00	10	13.20	13.20	-10	2,542	-0.39%
2019/03/19	2	13.65	2	13.65	13.70	0	2,393	0.00%
2019/03/18	27	13.76	10	13.69	13.90	17	2,332	0.73%
2019/03/15	1	13.50	1	13.40	13.40	0	2,043	0.00%
2019/03/14	1	13.15	0	0.00	13.00	1	1,940	0.05%
2019/03/13	0	0.00	2	12.50	13.25	-2	1,902	-0.11%
2019/03/12	1	12.70	1	12.60	12.60	0	1,878	0.00%
2019/03/04	1	12.75	0	0.00	12.70	1	1,985	0.05%
2019/02/21	0	0.00	8	13.15	12.90	-8	1,982	-0.40%
2019/02/20	21	13.28	10	13.35	13.30	11	1,952	0.56%
2019/02/19	1	12.85	0	0.00	13.15	1	1,808	0.06%
2019/02/18	1	12.95	4	12.88	12.95	-3	1,770	-0.17%
2019/02/15	25	12.90	24	13.00	12.70	1	1,686	0.06%
2019/02/14	0	0.00	6	12.31	12.60	-6	1,481	-0.41%
2019/02/13	6	12.20	11	12.02	12.10	-5	1,419	-0.35%
2019/02/12	0	0.00	2	11.90	12.00	-2	1,374	-0.15%
2019/02/11	2	11.90	0	0.00	12.05	2	1,370	0.15%
2019/01/23	10	11.95	1	11.75	11.70	9	1,342	0.67%
2019/01/22	0	0.00	1	11.55	11.80	-1	1,356	-0.07%
2019/01/15	13	11.46	12	11.44	11.40	1	1,380	0.07%
2019/01/14	0	0.00	2	10.95	11.60	-2	1,331	-0.15%
2019/01/09	2	11.40	0	0.00	11.35	2	1,317	0.15%
2018/12/06	3	12.70	0	0.00	11.80	3	1,466	0.20%
2018/11/27	18	11.75	7	11.70	11.75	11	1,367	0.80%
2018/11/09	2	10.65	2	10.55	10.55	0	1,250	0.00%
2018/11/08	2	10.73	2	10.70	10.65	0	1,290	0.00%
2018/11/07	1	10.60	1	10.60	10.60	0	1,327	0.00%
2018/11/01	0	0.00	3	10.65	10.65	-3	1,649	-0.18%
2018/10/31	2	10.30	3	10.40	10.40	-1	1,714	-0.06%
2018/10/30	5	10.05	1	10.10	10.10	4	1,708	0.23%
2018/10/15	3	10.90	3	10.68	10.65	0	1,545	0.00%
2018/09/19	0	0.00	1	13.05	13.05	-1	1,929	-0.05%
2018/09/12	0	0.00	6	12.35	12.30	-6	2,569	-0.23%
2018/09/11	0	0.00	33	12.12	12.45	-33	2,653	-1.24%
2018/09/10	3	12.40	0	0.00	12.00	3	2,869	0.10%
2018/09/07	4	12.78	0	0.00	12.85	4	2,941	0.14%
2018/09/04	0	0.00	5	13.65	13.70	-5	3,078	-0.16%
2018/08/30	30	13.85	0	0.00	13.85	30	3,393	0.88%
2018/08/29	0	0.00	1	13.80	13.80	-1	3,510	-0.03%
2018/08/27	1	13.60	0	0.00	13.70	1	3,553	0.03%
2018/08/24	0	0.00	3	13.50	13.50	-3	3,594	-0.08%
2018/08/22	1	13.45	0	0.00	13.55	1	3,857	0.03%
2018/08/21	0	0.00	1	13.40	13.45	-1	3,882	-0.03%
2018/08/15	2	14.20	1	14.10	13.95	1	4,070	0.02%
2018/08/14	0	0.00	29	14.80	14.30	-29	4,042	-0.72%
2018/08/13	1	15.00	1	14.95	14.70	0	4,017	0.00%
2018/08/10	4	15.41	0	0.00	15.30	4	3,988	0.10%
2018/08/09	18	15.90	2	15.88	15.75	16	3,956	0.40%
2018/08/08	1	15.45	21	15.57	15.70	-20	3,824	-0.52%
2018/08/07	3	15.40	3	15.20	15.30	0	3,776	0.00%
2018/08/03	1	15.05	1	15.00	15.00	0	3,726	0.00%
2018/08/02	12	15.05	2	14.95	14.90	10	3,769	0.27%
2018/07/31	5	14.80	0	0.00	14.80	5	3,790	0.13%
2018/07/24	0	0.00	3	14.95	14.90	-3	3,851	-0.08%
2018/07/19	1	15.10	0	0.00	14.95	1	3,880	0.03%
2018/07/18	0	0.00	2	15.15	15.20	-2	3,874	-0.05%
2018/07/17	53	15.20	2	15.10	15.20	51	3,862	1.32%
2018/07/12	0	0.00	5	14.65	14.65	-5	3,820	-0.13%
2018/07/11	3	15.35	3	15.10	15.10	0	3,814	0.00%
2018/07/09	5	15.15	0	0.00	15.15	5	3,776	0.13%
2018/07/06	2	14.75	2	15.20	15.10	0	3,775	0.00%
2018/07/05	2	15.45	2	15.55	15.10	0	3,732	0.00%
2018/07/04	3	15.43	0	0.00	15.45	3	3,736	0.08%
2018/07/03	0	0.00	10	15.65	15.35	-10	3,736	-0.27%
2018/07/02	5	15.87	0	0.00	15.60	5	3,735	0.13%
2018/06/29	1	15.80	0	0.00	15.85	1	3,739	0.03%
2018/06/28	16	15.97	5	16.00	15.75	11	3,750	0.29%
2018/06/27	3	16.55	0	0.00	16.20	3	3,731	0.08%
2018/06/26	16	16.00	29	16.30	16.35	-13	3,543	-0.37%
2018/06/25	2	16.38	0	0.00	16.25	2	3,501	0.06%
2018/06/22	12	16.71	10	16.70	16.50	2	3,494	0.06%
2018/06/21	2	16.68	1	16.80	16.70	1	3,302	0.03%
2018/06/20	0	0.00	1	15.90	16.25	-1	3,196	-0.03%
2018/06/19	11	16.63	6	16.40	16.20	5	3,176	0.16%
2018/06/15	3	16.42	13	16.57	16.65	-10	3,056	-0.33%
2018/06/14	7	16.39	21	16.35	16.25	-14	2,999	-0.47%
2018/06/13	22	16.26	8	16.16	16.30	14	3,055	0.46%
2018/06/12	25	16.43	25	16.36	16.35	0	3,137	0.00%
2018/06/11	20	16.15	0	0.00	16.20	20	3,168	0.63%
2018/06/08	7	16.21	3	16.25	16.10	4	3,167	0.13%
2018/06/07	12	16.55	3	16.43	16.40	9	3,226	0.28%
2018/06/06	0	0.00	29	15.88	16.35	-29	2,979	-0.97%
2018/06/04	1	15.60	0	0.00	15.55	1	3,001	0.03%
2018/06/01	4	15.40	1	15.45	15.45	3	3,066	0.10%
2018/05/30	3	15.48	2	15.30	15.65	1	3,123	0.03%
2018/05/29	1	15.40	0	0.00	15.35	1	2,903	0.03%
2018/05/28	0	0.00	1	15.50	15.50	-1	2,909	-0.03%
2018/05/25	3	15.05	11	15.18	15.20	-8	2,832	-0.28%
2018/05/24	1	15.10	30	15.10	15.10	-29	2,850	-1.02%
2018/05/23	3	14.67	0	0.00	14.80	3	2,903	0.10%
2018/05/21	1	14.65	5	14.70	14.65	-4	2,912	-0.14%
2018/05/18	1	14.35	0	0.00	14.25	1	2,938	0.03%
2018/05/17	11	14.41	1	14.45	14.40	10	3,014	0.33%
2018/05/15	0	0.00	1	14.45	14.45	-1	3,100	-0.03%
2018/05/14	1	14.45	0	0.00	14.50	1	3,279	0.03%
2018/05/11	22	14.55	2	14.70	14.45	20	3,386	0.59%
2018/05/10	11	14.66	1	14.70	14.65	10	3,504	0.29%
2018/05/09	10	14.40	4	14.50	14.40	6	3,589	0.17%
2018/05/08	10	14.40	0	0.00	14.40	10	3,707	0.27%
2018/04/26	4	14.19	0	0.00	14.05	4	5,839	0.07%
2018/04/25	25	14.48	1	14.50	14.50	24	5,945	0.40%
2018/04/24	0	0.00	41	14.74	14.70	-41	5,961	-0.69%
2018/04/23	2	15.35	0	0.00	15.05	2	5,961	0.03%
2018/04/19	7	15.54	5	15.63	15.60	2	6,070	0.03%
2018/04/13	2	15.70	0	0.00	15.55	2	6,067	0.03%
2018/04/10	6	15.56	2	15.45	15.45	4	6,174	0.06%
2018/04/03	0	0.00	6	15.65	15.70	-6	6,353	-0.09%
2018/04/02	2	16.00	4	16.15	15.95	-2	6,350	-0.03%
2018/03/31	6	16.00	0	0.00	16.15	6	6,361	0.09%
2018/03/23	0.2	15.70	0	0.00	15.65	0.2	6,531	0.00%
2018/03/22	1	16.05	1	16.60	16.05	0	6,553	0.00%
2018/03/21	0	0.00	3	16.30	16.45	-3	6,503	-0.05%
2018/03/20	8	16.29	25	16.25	16.25	-17	6,466	-0.26%
2018/03/19	58	16.56	0	0.00	16.45	58	6,457	0.90%
2018/03/16	2	16.73	4	16.69	16.70	-2	6,358	-0.03%
2018/03/14	1	16.20	1	16.30	16.20	0	6,220	0.00%
2018/03/13	0	0.00	3	16.30	16.30	-3	6,256	-0.05%
2018/03/12	2	16.40	2	16.35	16.30	0	6,197	0.00%
2018/03/08	22	16.60	25	16.78	16.55	-3	6,314	-0.05%
2018/03/07	4	16.21	3	16.13	16.30	1	6,219	0.02%
2018/03/06	3	16.00	0	0.00	15.90	3	6,232	0.05%
2018/03/02	1	15.90	0	0.00	16.05	1	6,227	0.02%
2018/03/01	1	15.90	0	0.00	15.90	1	6,258	0.02%
2018/02/27	2	16.20	1	16.20	16.05	1	6,356	0.02%
2018/02/26	1	16.20	2	16.20	16.10	-1	6,485	-0.02%
2018/02/23	93	16.32	92	16.53	16.40	1	6,473	0.02%
2018/02/21	2	15.65	3	15.63	15.75	-1	6,423	-0.02%
2018/02/12	1	15.25	0	0.00	15.20	1	6,439	0.02%
2018/02/09	1	14.90	0	0.00	15.20	1	6,477	0.02%
2018/02/08	3	15.78	0	0.00	15.75	3	6,456	0.05%
2018/02/07	23	16.25	0	0.00	16.05	23	6,435	0.36%
2018/02/06	18	16.21	5	15.72	15.70	13	6,511	0.20%
2018/02/05	1	17.35	1	17.15	17.30	0	6,477	0.00%
2018/02/02	8	18.23	1	18.50	18.00	7	6,492	0.11%
2018/02/01	0	0.00	50	18.00	17.85	-50	7,139	-0.70%
2018/01/31	2	18.35	5	18.31	18.25	-3	7,161	-0.04%
2018/01/30	102	18.60	112	18.85	18.45	-10	7,301	-0.14%	大買/大賣/
2018/01/29	0	0.00	6	18.40	18.10	-6	6,903	-0.09%
2018/01/26	13	18.59	27	18.41	18.40	-14	6,818	-0.21%
2018/01/25	6	17.59	50.2	17.85	18.00	-44.2	6,221	-0.71%
2018/01/24	1	17.30	15	17.21	17.30	-14	5,782	-0.24%
2018/01/23	1	16.65	3	16.82	16.65	-2	5,698	-0.04%
2018/01/22	6	17.18	11	17.23	16.90	-5	5,859	-0.09%
2018/01/19	4	16.58	16	17.00	16.95	-12	6,149	-0.20%
2018/01/17	1	16.80	10	16.78	16.60	-9	6,330	-0.14%
2018/01/16	1	16.80	8	16.74	16.85	-7	6,922	-0.10%
2018/01/15	3	16.30	0	0.00	16.45	3	7,526	0.04%
2018/01/11	5	16.17	0	0.00	16.15	5	7,633	0.07%
2018/01/09	3	16.65	2	16.65	16.65	1	7,781	0.01%
2018/01/08	0	0.00	3	17.00	16.60	-3	8,199	-0.04%
2018/01/05	1	17.10	4	17.00	16.95	-3	8,262	-0.04%
2018/01/04	0	0.00	5	17.00	17.10	-5	8,434	-0.06%
2018/01/03	7	17.12	1	16.95	16.85	6	8,432	0.07%
2018/01/02	6	16.49	13	16.85	17.00	-7	8,363	-0.08%