凌陽 (2401)-元大-前金券商分點個股進出

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
28.70
漲跌
▲0.25
漲幅
+0.88%
成交量
2,261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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/11/22	1	28.85	3	29.17	28.70	-2	2,216	-0.09%
2024/11/21	0	0.00	1	28.55	28.45	-1	2,229	-0.04%
2024/11/20	6	28.28	1	28.45	28.20	5	2,279	0.22%
2024/11/19	0	0.00	4	28.25	28.20	-4	2,337	-0.17%
2024/11/18	4	27.75	0	0.00	27.95	4	2,555	0.16%
2024/11/15	2	28.25	3	28.70	28.40	-1	2,572	-0.04%
2024/11/14	4	28.00	0	0.00	27.85	4	2,641	0.15%
2024/11/12	5	28.88	0	0.00	28.60	5	2,871	0.17%
2024/11/08	4	30.20	5	30.05	30.10	-1	2,860	-0.03%
2024/11/07	0	0.00	1	30.95	30.80	-1	2,959	-0.03%
2024/11/05	4	29.61	1	29.45	29.55	3	3,003	0.10%
2024/11/04	1	29.30	0	0.00	29.10	1	3,089	0.03%
2024/11/01	1	28.35	1	29.40	29.75	0	3,157	0.00%
2024/10/29	1	29.80	0	0.00	29.75	1	3,202	0.03%
2024/10/28	3.2	30.60	0	0.00	30.65	3.2	3,213	0.10%
2024/10/25	5	31.19	2	31.60	31.00	3	3,238	0.09%
2024/10/21	1	31.00	9	31.23	31.50	-8	3,400	-0.24%
2024/10/18	5	30.18	0	0.00	30.00	5	3,463	0.14%
2024/10/16	4	30.00	4	30.45	30.35	0	3,699	0.00%
2024/10/14	3	29.90	3	30.22	30.25	0	4,142	0.00%
2024/10/08	4	30.89	1	30.75	30.85	3	4,619	0.06%
2024/09/30	2	31.55	0	0.00	31.65	2	5,783	0.03%
2024/09/27	3	32.43	3.1	31.92	31.90	-0.1	5,894	0.00%
2024/09/26	12.1	31.88	19	32.16	31.75	-7	5,901	-0.12%
2024/09/25	8	31.21	2.2	31.09	31.00	5.8	5,830	0.10%
2024/09/24	5	29.63	8	29.84	30.65	-3	5,819	-0.05%
2024/09/23	3	29.97	2	29.93	29.80	1	5,889	0.02%
2024/09/20	2	30.05	0	0.00	29.45	2	6,133	0.03%
2024/09/19	5	29.65	3	29.60	29.65	2	6,451	0.03%
2024/09/18	4	29.05	0	0.00	29.00	4	6,657	0.06%
2024/09/16	1	29.30	1	29.40	29.55	0	6,985	0.00%
2024/09/12	0	0.00	1	29.00	29.20	-1	7,209	-0.01%
2024/09/11	7	28.41	2	28.48	28.35	5	7,258	0.07%
2024/09/10	2.2	28.29	1	28.15	28.20	1.2	7,377	0.02%
2024/09/06	1	29.20	1	29.00	28.90	0	7,561	0.00%
2024/09/05	3	29.25	2	29.78	28.95	1	7,730	0.01%
2024/09/04	0.1	28.80	1	28.65	28.60	-1	7,779	-0.01%
2024/09/02	1	31.10	0	0.00	31.10	1	7,939	0.01%
2024/08/29	4	31.15	4	31.43	31.45	0	8,263	0.00%
2024/08/28	6	31.57	0	0.00	31.55	6	8,593	0.07%
2024/08/27	4	32.00	0	0.00	31.85	4	8,905	0.04%
2024/08/23	4	32.05	7.2	32.26	32.45	-3.2	10,988	-0.03%
2024/08/22	6	32.93	5	32.82	32.60	1	12,205	0.01%
2024/08/21	2.2	33.05	0.2	32.65	32.45	2	12,669	0.02%
2024/08/20	9	32.71	10	32.98	32.90	-1	12,661	-0.01%
2024/08/19	0	0.00	3	31.45	31.40	-3	12,585	-0.02%
2024/08/16	2	30.80	1	31.05	30.75	1	12,596	0.01%
2024/08/15	1	31.15	5	31.08	31.05	-4	12,585	-0.03%
2024/08/14	7	30.39	6	30.50	30.00	1	12,662	0.01%
2024/08/13	0	0.00	1	31.30	31.40	-1	12,513	-0.01%
2024/08/12	0	0.00	10	31.17	31.05	-10	12,568	-0.08%
2024/08/09	19	30.88	12	30.60	30.40	7	12,638	0.06%
2024/08/08	0.1	30.05	2	29.75	29.75	-1.9	12,767	-0.01%
2024/08/07	2	29.95	1	30.20	30.25	1	12,767	0.01%
2024/08/06	0.1	28.75	12	26.52	28.25	-11.9	12,770	-0.09%
2024/08/05	4	31.05	1	30.55	29.15	3	12,716	0.02%
2024/08/02	6	32.63	12	32.82	32.35	-6	12,680	-0.05%
2024/08/01	0.1	33.50	2	33.33	33.50	-1.9	12,729	-0.01%
2024/07/31	5	32.55	5	32.80	32.50	0	12,747	0.00%
2024/07/30	2	32.30	3	32.48	32.75	-1	12,812	-0.01%
2024/07/29	6	31.87	1.2	32.89	31.80	4.8	13,058	0.04%
2024/07/26	1	32.50	3	32.57	32.65	-2	13,393	-0.01%
2024/07/23	3	33.67	0	0.00	33.25	3	13,403	0.02%
2024/07/22	3.2	32.98	7.6	33.21	33.10	-4.4	13,391	-0.03%
2024/07/19	10	34.56	5	35.40	34.40	5	13,281	0.04%
2024/07/18	8.2	35.77	7	35.85	35.85	1.2	13,208	0.01%
2024/07/17	12	37.07	3	37.20	36.90	9	13,098	0.07%
2024/07/16	11	37.62	23	37.81	37.60	-12	13,019	-0.09%
2024/07/15	57.1	37.78	34	37.94	37.00	23.1	13,022	0.18%
2024/07/12	40	37.39	34	37.79	37.25	6	12,900	0.05%
2024/07/11	12	38.03	36	37.83	37.65	-24	13,155	-0.18%
2024/07/10	22	37.44	3.4	37.64	37.15	18.6	13,191	0.14%
2024/07/09	10.4	37.21	10	37.09	37.70	0.4	13,187	0.00%
2024/07/08	22	38.13	10	37.72	37.70	12	13,072	0.09%
2024/07/05	34.4	37.96	37	38.02	38.35	-2.6	12,779	-0.02%
2024/07/04	29	37.11	30	36.65	36.30	-1	12,202	-0.01%
2024/07/03	5	36.33	19	36.69	36.70	-14	12,090	-0.12%
2024/07/02	1	36.00	2	35.45	35.75	-1	11,975	-0.01%
2024/07/01	8.2	35.85	6	36.13	35.40	2.2	11,916	0.02%
2024/06/28	11	36.40	16	36.57	36.20	-5	11,858	-0.04%
2024/06/27	10	36.23	0	0.00	35.90	10	11,760	0.09%
2024/06/26	31	37.28	17	37.33	36.90	14	11,656	0.12%
2024/06/25	16	37.14	43.1	37.39	37.35	-27.1	11,411	-0.24%
2024/06/24	6	36.83	33	36.90	36.55	-27	11,096	-0.24%
2024/06/21	23.2	36.97	46	36.95	36.40	-22.8	10,944	-0.21%
2024/06/20	7	35.64	12	35.81	36.20	-5	10,688	-0.05%
2024/06/19	23	35.05	8	34.89	34.75	15	10,553	0.14%
2024/06/18	11	35.56	7	35.21	35.25	4	10,514	0.04%
2024/06/17	36	36.07	16	35.81	35.60	20	10,483	0.19%
2024/06/14	2	35.65	7.3	35.60	35.70	-5.3	10,383	-0.05%
2024/06/13	20	35.64	5	35.64	35.50	15	10,346	0.14%
2024/06/12	9	34.81	13	34.92	35.60	-4	10,247	-0.04%
2024/06/11	6	34.25	0	0.00	34.40	6	10,134	0.06%
2024/06/07	37	34.76	15	34.59	34.75	22	10,105	0.22%
2024/06/06	4	35.31	4	35.13	34.30	0	10,067	0.00%
2024/06/05	16	35.13	22	34.98	34.90	-6	9,918	-0.06%
2024/06/04	37.3	35.68	41.6	35.45	35.20	-4.3	9,799	-0.04%
2024/06/03	59	36.82	31	36.38	36.25	28	9,642	0.29%
2024/05/31	54	36.73	29	36.31	36.45	25	9,328	0.27%
2024/05/30	104	36.06	51	36.38	35.65	53	9,023	0.59%	大買/
2024/05/29	161.4	37.92	122	38.03	36.85	39.4	8,603	0.46%	大買/大賣/
2024/05/28	78	34.77	110.5	34.62	36.45	-32.5	6,959	-0.47%	大賣/
2024/05/27	63.6	33.46	41.3	33.76	33.15	22.3	5,728	0.39%
2024/05/24	0	0.00	1	31.30	31.30	-1	5,253	-0.02%
2024/05/23	32	31.63	1	31.70	30.65	31	5,233	0.59%
2024/05/22	0	0.00	7	30.99	31.15	-7	5,133	-0.14%
2024/05/21	5	30.89	0	0.00	30.80	5	5,158	0.10%
2024/05/20	5	30.62	9	30.99	30.90	-4	5,218	-0.08%
2024/05/17	13	30.39	10	30.15	30.10	3	5,196	0.06%
2024/05/16	11	30.19	11.5	30.25	30.20	-0.5	5,171	-0.01%
2024/05/15	6	30.00	1	30.00	29.95	5	5,148	0.10%
2024/05/14	2	30.48	24	30.37	30.25	-22	5,068	-0.43%
2024/05/07	3	28.45	1	28.70	28.70	2	4,811	0.04%
2024/05/06	1	29.10	1	28.80	28.95	0	4,744	0.00%
2024/05/03	0	0.00	0.1	28.80	28.75	-0.1	4,735	0.00%
2024/05/02	29	29.71	8	28.81	28.60	21	4,680	0.45%
2024/04/30	5.5	30.18	12	30.38	31.05	-6.5	4,427	-0.15%
2024/04/29	0	0.00	8	28.07	28.60	-8	4,130	-0.19%
2024/04/26	2	27.85	0	0.00	27.70	2	4,191	0.05%
2024/04/24	1	28.30	3	28.13	28.30	-2	4,282	-0.05%
2024/04/22	1	27.15	3	26.83	26.75	-2	4,619	-0.04%
2024/04/19	7	27.88	2	27.63	27.60	5	4,610	0.11%
2024/04/18	5	29.48	5	29.74	29.35	0	4,521	0.00%
2024/04/17	7	29.54	16	29.76	28.90	-9	4,380	-0.21%
2024/04/16	1	29.10	9	28.72	29.30	-8	4,031	-0.20%
2024/04/15	5.5	27.67	1	28.10	27.80	4.5	3,762	0.12%
2024/04/12	3	28.30	4.2	28.50	28.30	-1.2	3,692	-0.03%
2024/04/11	2.2	28.05	0	0.00	28.00	2.2	3,659	0.06%
2024/04/10	0	28.30	0.3	28.35	28.30	-0.3	3,656	-0.01%
2024/04/09	0	27.95	0	0.00	27.90	0	3,676	0.00%
2024/04/08	0.3	27.75	0	0.00	27.70	0.3	3,693	0.01%
2024/04/03	0	0.00	3	28.10	27.95	-3	3,706	-0.08%
2024/04/02	4	28.00	0	0.00	28.00	4	3,719	0.11%
2024/04/01	0	28.45	0	0.00	28.40	0	3,742	0.00%
2024/03/28	11	28.00	1	27.95	27.95	10	3,811	0.26%
2024/03/27	0	0.00	1	28.30	28.25	-1	3,820	-0.03%
2024/03/26	7	28.56	0	0.00	28.30	7	3,833	0.18%
2024/03/25	0	0.00	2	29.25	29.15	-2	3,806	-0.05%
2024/03/22	5	28.56	7.2	28.75	28.80	-2.2	3,777	-0.06%
2024/03/21	3	28.88	1.2	28.96	28.90	1.8	3,835	0.05%
2024/03/20	1.2	28.70	0	0.00	28.50	1.2	4,000	0.03%
2024/03/19	2.2	28.71	0	0.00	28.75	2.2	4,104	0.05%
2024/03/18	7	28.58	2	28.80	28.95	5	4,133	0.12%
2024/03/15	4	28.98	1	28.85	28.80	3	4,224	0.07%
2024/03/14	2	29.35	11	29.46	29.30	-9	4,331	-0.21%
2024/03/13	5	30.71	0	0.00	30.20	5	4,480	0.11%
2024/03/12	0	0.00	2	31.10	31.15	-2	4,580	-0.04%
2024/03/11	0	0.00	2	31.30	31.30	-2	4,687	-0.04%
2024/03/08	3.3	30.95	7.2	30.99	31.20	-3.9	4,753	-0.08%
2024/03/07	4	31.45	2	31.55	31.50	2	4,828	0.04%
2024/03/06	2	32.05	3	32.25	32.00	-1	4,921	-0.02%
2024/03/05	0	0.00	1	32.40	32.45	-1	5,081	-0.02%
2024/03/04	2	32.83	2	32.75	32.65	0	5,571	0.00%
2024/03/01	2	32.85	0	0.00	32.60	2	5,889	0.03%
2024/02/29	0.1	33.05	1	32.85	33.10	-0.9	6,068	-0.01%
2024/02/27	4	32.75	12.2	32.81	32.95	-8.2	6,287	-0.13%
2024/02/23	2	33.65	4	33.83	33.15	-2	6,921	-0.03%
2024/02/22	2	33.40	3	33.62	33.40	-1	7,308	-0.01%
2024/02/21	4	33.51	0	0.00	33.30	4	7,988	0.05%
2024/02/20	11	33.42	5	33.31	33.40	6	8,652	0.07%
2024/02/19	2	32.60	0	0.00	32.75	2	8,679	0.02%
2024/02/16	0	0.00	4	32.53	32.80	-4	8,759	-0.05%
2024/02/15	0	0.00	11.1	31.50	31.50	-11.1	8,739	-0.13%
2024/02/05	11.1	30.97	0	0.00	30.95	11.1	8,754	0.13%
2024/02/02	3.1	31.91	3	31.80	31.70	0.1	8,750	0.00%
2024/01/31	1	32.30	10	32.40	32.30	-9	8,902	-0.10%
2024/01/30	12	32.10	0	0.00	32.20	12	9,526	0.13%
2024/01/25	2	32.75	0	0.00	32.60	2	9,790	0.02%
2024/01/24	1	33.30	0	0.00	33.30	1	9,809	0.01%
2024/01/23	35	34.19	2	34.10	33.80	33	9,892	0.33%
2024/01/22	1	34.40	6	34.12	34.30	-5	9,875	-0.05%
2024/01/19	0	0.00	1	33.00	33.10	-1	9,889	-0.01%
2024/01/18	5	32.15	2	32.65	32.40	3	10,046	0.03%
2024/01/17	13.1	33.58	9	33.38	33.20	4.1	10,531	0.04%
2024/01/16	5	33.52	8	33.48	33.45	-3	10,607	-0.03%
2024/01/15	1	32.50	6	32.55	32.70	-5	10,773	-0.05%
2024/01/12	10	32.08	1	31.90	31.50	9	10,860	0.08%
2024/01/10	2	32.40	1	32.10	32.15	1	11,077	0.01%
2024/01/09	3	32.65	10.4	32.49	32.25	-7.4	11,207	-0.07%
2024/01/08	1	33.00	0	0.00	32.75	1	11,219	0.01%
2024/01/05	1	32.90	0	0.00	33.00	1	11,247	0.01%
2024/01/04	3	33.05	1	32.80	32.80	2	11,311	0.02%
2024/01/03	10.1	33.50	3	33.30	33.25	7.1	11,316	0.06%
2024/01/02	4.1	33.84	2.6	34.05	33.75	1.5	11,308	0.01%
2023/12/29	5	34.09	4	34.04	34.35	1	11,330	0.01%
2023/12/28	4	34.14	106	34.14	34.00	-102	11,328	-0.90%	大賣/鉅額交易
2023/12/27	2.1	34.29	2	34.70	34.10	0.1	11,364	0.00%
2023/12/26	1	34.25	1	33.95	34.10	0	11,341	0.00%
2023/12/25	3	33.42	0	0.00	33.30	3	11,322	0.03%
2023/12/20	5	33.74	0	0.00	33.70	5	11,327	0.04%
2023/12/19	0	0.00	3	33.38	33.70	-3	11,337	-0.03%
2023/12/18	3	34.28	9	34.25	34.05	-6	11,374	-0.05%
2023/12/15	11	35.62	0	0.00	34.85	11	11,431	0.10%
2023/12/14	2	36.30	6	36.70	36.65	-4	11,365	-0.04%
2023/12/13	1	36.35	4	36.00	36.30	-3	11,296	-0.03%
2023/12/12	9	36.24	12	36.10	36.10	-3	11,364	-0.03%
2023/12/11	6	36.88	3	36.82	36.55	3	11,377	0.03%
2023/12/08	4	36.43	18	36.59	36.40	-14	11,300	-0.12%
2023/12/07	7	35.76	15	35.71	35.55	-8	11,179	-0.07%
2023/12/06	10	35.58	3	35.82	36.10	7	11,165	0.06%
2023/12/05	2.1	34.73	12	34.90	34.80	-9.9	11,140	-0.09%
2023/12/04	4	35.36	0	0.00	35.05	4	11,398	0.04%
2023/12/01	6	35.86	2	36.10	35.75	4	12,165	0.03%
2023/11/30	17	36.23	6	36.05	36.15	11	12,722	0.09%
2023/11/29	36	36.94	11	37.06	36.40	25	12,666	0.20%
2023/11/28	29	36.35	40.3	36.54	36.50	-11.3	12,273	-0.09%
2023/11/27	31	35.86	42	35.71	35.65	-11	12,262	-0.09%
2023/11/24	6	35.83	1	36.30	35.55	5	12,347	0.04%
2023/11/22	8	36.21	17	36.14	36.05	-9	12,036	-0.07%
2023/11/21	19	35.37	6.1	34.85	35.40	12.9	11,773	0.11%
2023/11/20	12.1	35.48	39.1	35.65	35.65	-27	11,498	-0.24%
2023/11/17	9	34.33	57.8	34.56	34.50	-48.8	10,918	-0.45%
2023/11/16	2.1	32.30	7.2	32.59	32.60	-5.1	10,420	-0.05%
2023/11/15	0	0.00	1.2	32.17	31.60	-1.2	10,384	-0.01%
2023/11/13	1	31.45	2	31.43	31.40	-1	10,882	-0.01%
2023/11/10	4	31.16	0	0.00	31.10	4	10,947	0.04%
2023/11/09	1	31.85	1	32.00	31.85	0	10,960	0.00%
2023/11/08	2	32.18	1.1	32.39	32.15	0.9	11,004	0.01%
2023/11/07	14.4	33.03	12	33.26	33.05	2.4	10,987	0.02%
2023/11/06	2	32.55	5	32.09	32.55	-3	10,393	-0.03%
2023/11/02	4	30.03	0	0.00	30.05	4	10,209	0.04%
2023/11/01	1.1	29.83	0	0.00	29.65	1.1	10,325	0.01%
2023/10/31	4.1	30.42	0	0.00	30.10	4.1	10,358	0.04%
2023/10/30	2	31.80	1	31.75	31.65	1	10,363	0.01%
2023/10/27	1	31.75	0	0.00	31.60	1	10,633	0.01%
2023/10/26	3	32.68	5	32.24	32.10	-2	10,757	-0.02%
2023/10/25	42.2	32.97	50	32.87	32.50	-7.8	10,642	-0.07%
2023/10/24	2	31.80	1	32.50	31.45	1	10,226	0.01%
2023/10/23	9	32.29	10	32.39	31.80	-1	10,124	-0.01%
2023/10/20	2	31.63	3	31.87	32.05	-1	9,862	-0.01%
2023/10/19	2	31.38	3	31.62	31.70	-1	9,752	-0.01%
2023/10/18	2	31.35	4	31.46	31.45	-2	9,680	-0.02%
2023/10/17	2	31.33	6.1	31.55	31.15	-4	9,459	-0.04%
2023/10/16	3.1	30.62	2	30.50	30.50	1.1	9,335	0.01%
2023/10/13	1	30.60	0	0.00	30.30	1	9,490	0.01%
2023/10/12	1.1	30.79	1	30.45	30.60	0.1	9,693	0.00%
2023/10/11	1.2	29.74	3	30.05	29.75	-1.9	9,725	-0.02%
2023/10/06	0.1	29.93	2	30.35	30.20	-1.9	9,759	-0.02%
2023/10/05	10	30.00	4	30.11	29.95	6	9,883	0.06%
2023/10/04	0.1	29.40	2	29.43	29.55	-2	9,867	-0.02%
2023/10/03	0	0.00	1	30.15	29.85	-1	9,889	-0.01%
2023/10/02	0.1	29.60	2	29.43	29.55	-1.9	9,919	-0.02%
2023/09/28	3.2	29.44	1	29.90	29.05	2.2	9,969	0.02%
2023/09/27	1	29.15	0	0.00	29.15	1	9,955	0.01%
2023/09/26	5	29.26	6	29.27	29.20	-1	10,014	-0.01%
2023/09/25	1	30.10	1	30.00	29.65	0	10,053	0.00%
2023/09/22	7	29.80	0	0.00	29.85	7	10,036	0.07%
2023/09/21	5	29.57	4.2	29.66	29.55	0.8	10,024	0.01%
2023/09/20	2.1	30.76	2	30.98	30.35	0.1	9,971	0.00%
2023/09/19	6	31.98	1	31.65	31.30	5	9,890	0.05%
2023/09/18	1	32.75	2	32.53	32.40	-1	9,808	-0.01%
2023/09/15	4	32.13	0	0.00	32.25	4	9,807	0.04%
2023/09/14	4	32.30	4	32.30	32.35	0	9,797	0.00%
2023/09/13	1	31.85	1	32.10	31.70	0	9,827	0.00%
2023/09/12	9	32.28	6	32.05	31.80	3	10,153	0.03%
2023/09/11	4	31.99	15	32.05	32.05	-11	10,958	-0.10%
2023/09/08	7	32.22	0	0.00	32.10	7	10,958	0.06%
2023/09/07	7	33.10	18	32.92	32.50	-11	10,923	-0.10%
2023/09/06	110.3	33.65	129	33.94	33.05	-18.7	10,635	-0.18%	大買/大賣/
2023/09/05	38	33.40	47.2	34.17	35.10	-9.2	9,827	-0.09%
2023/09/04	13.2	31.43	11	31.54	31.95	2.2	9,305	0.02%
2023/09/01	5.1	31.72	23	31.92	31.25	-18	9,424	-0.19%
2023/08/31	22.1	32.19	11	32.18	32.25	11.1	9,306	0.12%
2023/08/30	48	32.15	43	31.64	31.95	5	8,982	0.06%
2023/08/29	6	30.76	0	0.00	30.65	6	8,706	0.07%
2023/08/28	3	31.27	12	31.95	31.05	-9	8,644	-0.10%
2023/08/25	9	31.45	7	31.51	31.55	2	8,508	0.02%
2023/08/24	14	31.30	21	31.09	31.10	-7	8,399	-0.08%
2023/08/23	4	31.25	7	31.10	31.20	-3	8,243	-0.04%
2023/08/22	28	31.13	8	31.41	30.35	20	8,073	0.25%
2023/08/21	3	30.90	2.2	31.01	31.05	0.8	7,785	0.01%
2023/08/18	17	31.02	53	31.02	30.25	-36	7,662	-0.47%
2023/08/17	12.1	30.98	16	31.18	31.10	-3.9	7,479	-0.05%
2023/08/16	5.1	28.94	8	29.61	29.90	-3	7,025	-0.04%
2023/08/15	1	28.70	0	0.00	28.85	1	6,925	0.01%
2023/08/14	9.1	29.17	0	0.00	28.80	9.1	6,873	0.13%
2023/08/11	6	29.78	5	29.78	30.15	1	6,759	0.01%
2023/08/09	0	0.00	2	30.20	30.05	-2	6,581	-0.03%
2023/08/08	4	29.83	0	0.00	29.85	4	6,524	0.06%
2023/08/07	7.3	30.50	6	30.56	30.70	1.3	6,442	0.02%
2023/08/04	43	30.30	9	29.69	30.25	34	6,298	0.54%
2023/08/02	7.1	29.37	6	29.69	29.00	1.1	6,204	0.02%
2023/08/01	28	30.36	37	30.82	30.05	-9	6,084	-0.15%
2023/07/31	5	30.44	35	30.57	30.75	-30	5,752	-0.52%
2023/07/28	3	29.40	22	29.35	29.50	-19	5,499	-0.35%
2023/07/27	16	30.56	8	30.32	30.40	8	5,410	0.15%
2023/07/26	6.1	29.92	5	29.84	29.75	1.1	5,267	0.02%
2023/07/25	22	30.14	13	29.41	29.95	9	5,141	0.18%
2023/07/24	2	28.23	0	0.00	28.00	2	4,986	0.04%
2023/07/21	1	28.90	0	0.00	28.60	1	4,958	0.02%
2023/07/20	1	28.40	1	28.80	28.80	0	4,955	0.00%
2023/07/19	1	28.45	0	0.00	28.30	1	4,929	0.02%
2023/07/18	9.1	29.75	0	0.00	28.85	9.1	4,886	0.19%
2023/07/17	10	30.63	9.2	30.43	30.65	0.8	4,704	0.02%
2023/07/14	37	29.80	1	29.50	29.65	36	4,481	0.80%
2023/07/13	3.1	29.26	14	29.24	29.00	-10.9	4,462	-0.24%
2023/07/12	54	29.57	2	29.45	29.20	52	4,399	1.18%
2023/07/11	0	0.00	0.2	28.35	28.80	-0.2	4,250	0.00%
2023/07/10	2	28.70	23	28.47	28.55	-21	4,230	-0.50%
2023/07/07	0	0.00	10	28.85	28.75	-10	4,200	-0.24%
2023/07/06	39	29.73	5	29.51	30.05	34	4,127	0.82%
2023/07/05	1.1	29.33	0	0.00	29.30	1.1	4,048	0.03%
2023/07/04	2	29.58	2	29.38	29.90	0	4,014	0.00%
2023/07/03	12	29.32	0	0.00	29.50	12	3,942	0.30%
2023/06/30	7	28.69	5	28.80	28.75	2	3,877	0.05%
2023/06/28	0	0.00	4	28.70	28.25	-4	3,892	-0.10%
2023/06/27	3.1	29.17	2	28.43	28.45	1.1	3,869	0.03%
2023/06/26	0.1	29.45	13	29.56	29.40	-13	3,808	-0.34%
2023/06/21	3	30.11	0	0.00	29.90	3	3,773	0.08%
2023/06/20	3.2	30.64	21	30.43	30.35	-17.9	3,716	-0.48%
2023/06/19	4	30.10	20.7	30.67	30.75	-16.7	3,633	-0.46%
2023/06/16	27	30.87	15.6	30.55	29.95	11.4	3,467	0.33%
2023/06/15	73	31.20	52.3	31.09	31.40	20.7	3,062	0.68%
2023/06/14	11	28.35	27.3	28.79	29.55	-16.3	2,171	-0.75%
2023/06/13	5	27.10	1	27.00	26.90	4	2,045	0.20%
2023/06/12	0.5	26.20	0	0.00	26.40	0.5	1,973	0.03%
2023/06/09	30.2	26.83	0	0.00	26.70	30.2	1,936	1.56%
2023/06/08	29	26.65	43.2	26.97	26.85	-14.2	1,884	-0.75%
2023/06/07	21.1	26.51	1.2	26.37	26.60	19.9	1,738	1.14%
2023/06/06	0.2	25.15	1	25.05	25.20	-0.8	1,507	-0.05%
2023/06/02	0	0.00	1	25.25	25.25	-1	1,530	-0.07%
2023/06/01	0	0.00	2	25.23	25.15	-2	1,529	-0.13%
2023/05/31	1	25.25	0	0.00	25.25	1	1,539	0.06%
2023/05/30	2.1	25.45	7.2	25.24	25.35	-5.1	1,523	-0.33%
2023/05/29	0	0.00	5	24.90	24.90	-5	1,470	-0.34%
2023/05/26	1	24.35	0	24.45	24.30	1	1,499	0.07%
2023/05/25	2	24.45	5	24.49	24.45	-3	1,556	-0.19%
2023/05/23	1	24.30	0	0.00	24.20	1	1,598	0.06%
2023/05/22	1	24.00	0	0.00	24.20	1	1,681	0.06%
2023/05/19	0	0.00	1	23.75	23.70	-1	1,701	-0.06%
2023/05/18	3	23.53	0	0.00	23.50	3	1,717	0.17%
2023/05/17	0	0.00	1	23.50	23.60	-1	1,742	-0.06%
2023/05/16	1	23.25	0	0.00	23.20	1	1,757	0.06%
2023/05/12	0	0.00	2	23.25	23.40	-2	1,858	-0.11%
2023/05/11	1	23.20	150	23.17	23.10	-149	2,031	-7.34%	大賣/鉅額交易
2023/05/10	0	0.00	25	23.37	23.45	-25	2,292	-1.09%
2023/05/08	0	0.00	15	24.02	23.60	-15	2,312	-0.65%
2023/05/04	15	23.98	0	0.00	23.90	15	2,396	0.63%
2023/05/03	3	23.80	0	0.00	23.80	3	2,422	0.12%
2023/05/02	0	24.15	0	0.00	23.95	0	2,433	0.00%
2023/04/27	1	23.80	0	0.00	23.70	1	2,451	0.04%
2023/04/26	0	0.00	150.3	23.32	23.40	-150.3	2,448	-6.14%	大賣/鉅額交易
2023/04/25	1	23.80	0	0.00	23.50	1	2,443	0.04%
2023/04/24	0	0.00	1.3	24.31	24.25	-1.3	2,416	-0.05%
2023/04/21	2	24.40	8	24.45	24.30	-6	2,410	-0.25%
2023/04/20	0	0.00	10	24.85	24.85	-10	2,401	-0.42%
2023/04/19	300	25.70	0	0.00	25.30	300	2,431	12.34%	大買/鉅額交易
2023/04/18	1.1	25.87	1.2	25.79	25.60	-0.1	2,415	0.00%
2023/04/14	0	0.00	1	25.20	25.15	-1	2,311	-0.04%
2023/04/13	4	25.10	1	25.05	25.05	3	2,302	0.13%
2023/04/12	1	25.55	3	25.55	25.55	-2	2,280	-0.09%
2023/04/11	0	25.20	0	0.00	25.20	0	2,262	0.00%
2023/04/06	5	24.76	0	0.00	24.70	5	2,250	0.22%
2023/03/31	3	24.90	4	24.85	24.90	-1	2,248	-0.04%
2023/03/30	1	25.25	13	25.07	25.05	-12	2,231	-0.54%
2023/03/29	2	24.25	1	24.25	24.20	1	2,172	0.05%
2023/03/28	0.2	24.50	0	0.00	24.50	0.2	2,168	0.01%
2023/03/27	0.2	24.98	0	0.00	24.85	0.2	2,152	0.01%
2023/03/24	0	0.00	1	25.25	25.05	-1	2,162	-0.05%
2023/03/23	1	25.10	0	0.00	25.00	1	2,152	0.05%
2023/03/22	0	0.00	0.6	25.10	24.90	-0.6	2,147	-0.03%
2023/03/21	5	25.25	0	0.00	25.25	5	2,122	0.24%
2023/03/17	0.6	25.05	3	25.00	24.95	-2.4	2,120	-0.11%
2023/03/16	1	25.05	0	0.00	25.05	1	2,132	0.05%
2023/03/14	0	0.00	22	25.11	25.20	-22	2,165	-1.02%
2023/03/10	5	25.66	12	25.61	25.45	-7	2,259	-0.31%
2023/03/09	9	26.36	3	26.60	26.20	6	2,258	0.27%
2023/03/08	1	26.40	1	26.50	26.50	0	2,247	0.00%
2023/03/07	1	26.20	5	26.25	26.20	-4	2,214	-0.18%
2023/03/01	1	25.80	0	0.00	25.80	1	2,243	0.04%
2023/02/24	0	26.80	2	26.38	26.10	-2	2,231	-0.09%
2023/02/23	0	0.00	10	26.90	26.35	-10	2,185	-0.46%
2023/02/22	1	25.65	0	0.00	25.90	1	2,141	0.05%
2023/02/21	1	26.00	0	0.00	26.00	1	2,133	0.05%
2023/02/20	33	26.62	0	0.00	26.50	33	2,140	1.54%
2023/02/17	1	26.20	0	26.00	26.20	1	2,082	0.05%
2023/02/16	0	0.00	10	25.80	25.90	-10	2,074	-0.48%
2023/02/15	2	25.35	0	0.00	25.45	2	2,113	0.09%
2023/02/14	1	25.55	12	25.74	25.60	-11	2,108	-0.52%
2023/02/13	20	25.45	0	0.00	25.60	20	2,120	0.94%
2023/02/10	20	25.57	0	0.00	25.60	20	2,136	0.94%
2023/02/09	22	26.35	24	26.23	26.25	-2	2,069	-0.10%
2023/02/08	6	25.85	7	26.43	26.55	-1	1,913	-0.05%
2023/02/03	0	0.00	3	25.03	24.95	-3	1,652	-0.18%
2023/02/02	2	24.70	1	24.80	24.70	1	1,596	0.06%
2023/02/01	4	24.25	1	24.10	24.40	3	1,570	0.19%
2023/01/31	0	0.00	10	23.70	23.80	-10	1,562	-0.64%
2023/01/30	10	23.20	0	0.00	23.40	10	1,563	0.64%
2023/01/17	0	0.00	1	22.55	22.80	-1	1,553	-0.07%
2023/01/16	0	0.00	1	22.70	22.60	-1	1,560	-0.06%
2023/01/09	6	23.56	8	23.55	23.25	-2	1,651	-0.12%
2023/01/05	3	22.82	0	0.00	22.70	3	1,704	0.18%
2022/12/30	0	0.00	1	22.35	22.40	-1	1,781	-0.06%
2022/12/28	0	0.00	2	22.60	22.40	-2	1,886	-0.11%
2022/12/26	2	22.75	0	22.80	22.65	2	1,920	0.10%
2022/12/23	2	22.65	0	0.00	22.85	2	1,934	0.10%
2022/12/19	0	0.00	1	23.85	23.80	-1	2,097	-0.05%
2022/12/16	0	24.40	0	0.00	24.15	0	2,121	0.00%
2022/12/14	0	0.00	15	24.90	24.90	-15	2,190	-0.68%
2022/12/13	15	24.52	0	0.00	24.60	15	2,254	0.67%
2022/12/12	4	24.40	10	24.41	24.40	-6	2,373	-0.25%
2022/12/09	35	25.03	36	24.61	24.60	-1	2,692	-0.04%
2022/12/08	3	24.85	0	0.00	24.95	3	2,700	0.11%
2022/12/07	1	24.45	0	0.00	24.20	1	2,690	0.04%
2022/12/06	0	0.00	3	24.97	24.60	-3	2,733	-0.11%
2022/12/05	9	26.43	8	26.12	25.50	1	2,702	0.04%
2022/12/02	0	0.00	2	25.45	25.55	-2	2,631	-0.08%
2022/12/01	3	25.25	1	25.30	25.20	2	2,620	0.08%
2022/11/30	0	0.00	21	24.95	24.85	-21	2,643	-0.79%
2022/11/28	1	24.55	0	0.00	24.55	1	2,673	0.04%
2022/11/24	5	24.85	0	0.00	25.05	5	2,680	0.19%
2022/11/23	0	0.00	2	24.30	24.40	-2	2,634	-0.08%
2022/11/16	2	24.80	0	0.00	24.75	2	2,778	0.07%
2022/11/15	0	0.00	1	24.30	24.45	-1	2,755	-0.04%
2022/11/14	2	23.95	0	0.00	24.20	2	2,762	0.07%
2022/11/10	1	24.45	0	0.00	24.50	1	2,753	0.04%
2022/11/09	0	0.00	12	24.30	24.35	-12	2,768	-0.43%
2022/11/08	12	23.85	9	24.23	23.70	3	2,920	0.10%
2022/11/07	8	23.79	0	0.00	23.70	8	2,923	0.27%
2022/11/02	0	0.00	2	22.98	23.15	-2	2,981	-0.07%
2022/11/01	3	22.67	1	22.75	22.65	2	2,976	0.07%
2022/10/31	1	22.65	0	0.00	22.55	1	2,980	0.03%
2022/10/28	1	22.15	0	0.00	22.15	1	3,004	0.03%
2022/10/25	1	22.10	0	0.00	22.00	1	3,033	0.03%
2022/10/19	0	0.00	2	22.60	22.40	-2	3,146	-0.06%
2022/10/18	0	0.00	4	22.55	22.65	-4	3,160	-0.13%
2022/10/13	1	21.20	10	20.83	20.35	-9	3,744	-0.24%
2022/10/12	2	21.85	0	0.00	22.15	2	3,737	0.05%
2022/10/07	0	0.00	1	24.15	23.90	-1	3,875	-0.03%
2022/10/06	0	0.00	1	24.30	24.10	-1	3,973	-0.03%
2022/10/05	0	0.00	2	23.68	23.60	-2	4,005	-0.05%
2022/10/04	0	0.00	0	23.25	23.60	0	4,093	0.00%
2022/09/30	11	21.80	10	22.28	22.50	1	4,135	0.02%
2022/09/29	17	22.39	0	0.00	22.35	17	4,173	0.41%
2022/09/28	5	22.40	2	22.05	21.95	3	4,237	0.07%
2022/09/27	0	0.00	5	22.75	23.25	-5	4,219	-0.12%
2022/09/26	0	0.00	10	23.40	22.60	-10	4,227	-0.24%
2022/09/23	0	0.00	3	24.53	24.40	-3	4,290	-0.07%
2022/09/21	1	24.75	4	24.88	24.75	-3	4,502	-0.07%
2022/09/19	6	25.93	4	26.00	25.85	2	4,444	0.04%
2022/09/16	21	26.78	3	26.62	26.75	18	4,354	0.41%
2022/09/15	1	24.80	10	24.95	25.15	-9	4,087	-0.22%
2022/09/14	32	24.69	0	0.00	24.80	32	4,113	0.78%
2022/09/13	6	25.31	33	25.52	25.25	-27	4,128	-0.65%
2022/09/12	10	25.00	1	25.10	24.90	9	4,159	0.22%
2022/09/08	10	24.20	10	24.70	24.85	0	4,220	0.00%
2022/09/07	1	24.35	2	24.38	24.30	-1	4,276	-0.02%
2022/09/06	2	24.58	3	24.75	24.30	-1	4,314	-0.02%
2022/09/05	0	0.00	2	25.30	25.25	-2	4,328	-0.05%
2022/09/02	4	25.90	0	0.00	25.95	4	4,416	0.09%
2022/09/01	1	26.20	0	0.00	26.20	1	4,490	0.02%
2022/08/29	6	26.10	0	0.00	26.05	6	4,584	0.13%
2022/08/26	8	26.88	3	27.02	26.90	5	4,604	0.11%
2022/08/25	2	26.80	14	27.07	26.95	-12	4,627	-0.26%
2022/08/23	1	25.95	2	26.10	26.10	-1	4,726	-0.02%
2022/08/19	1	26.70	11	26.80	26.75	-10	4,801	-0.21%
2022/08/18	2	26.42	1	26.15	26.55	1	4,807	0.02%
2022/08/17	3	26.25	1	26.45	26.25	2	4,826	0.04%
2022/08/16	1	26.35	2	26.73	26.35	-1	4,838	-0.02%
2022/08/15	18	26.19	7	26.26	26.60	11	4,858	0.23%
2022/08/12	1	27.95	21	27.94	28.10	-20	4,734	-0.42%
2022/08/11	11	27.64	0	0.00	27.30	11	4,772	0.23%
2022/08/10	0.1	27.95	0	0.00	27.80	0.1	4,783	0.00%
2022/08/09	10	27.90	0	0.00	28.10	10	4,838	0.21%
2022/08/05	0	0.00	1	28.50	28.45	-1	5,096	-0.02%
2022/08/04	1	27.64	1	27.55	27.90	0	5,147	0.00%
2022/08/03	0	28.20	1	28.15	27.80	-1	5,194	-0.02%
2022/08/02	1	28.15	0	0.00	28.30	1	5,227	0.02%
2022/08/01	1	28.90	0	0.00	28.85	1	5,249	0.02%
2022/07/28	0	0.00	2	29.70	28.85	-2	5,430	-0.04%
2022/07/27	2	29.08	2	29.00	29.30	0	5,404	0.00%
2022/07/26	0	0.00	2	29.00	28.75	-2	5,373	-0.04%
2022/07/25	0	0.00	11	29.30	29.45	-11	5,371	-0.20%
2022/07/22	1	30.20	3	30.00	29.90	-2	5,370	-0.04%
2022/07/21	17	29.97	1	30.15	30.10	16	5,286	0.30%
2022/07/20	6	29.59	3	29.63	29.10	3	5,115	0.06%
2022/07/15	1	26.80	4	27.10	26.95	-3	5,025	-0.06%
2022/07/14	2	25.90	0	0.00	25.85	2	4,955	0.04%
2022/07/13	0.2	27.95	1	28.00	27.70	-0.9	4,869	-0.02%
2022/07/12	2	26.85	0	0.00	26.50	2	4,808	0.04%
2022/07/08	1	28.75	5	29.02	29.00	-4	4,816	-0.08%
2022/07/07	1	28.05	0	0.00	28.10	1	4,809	0.02%
2022/07/06	4	28.15	0	0.00	27.70	4	4,808	0.08%
2022/07/05	2	28.85	1	29.05	29.20	1	4,774	0.02%
2022/07/01	1	30.00	0	0.00	28.55	1	4,815	0.02%
2022/06/30	7	31.36	9	31.12	30.85	-2	4,766	-0.04%
2022/06/29	1	30.20	1	30.50	30.45	0	4,671	0.00%
2022/06/28	0	30.40	0	0.00	30.05	0	4,808	0.00%
2022/06/27	2	30.88	3	30.63	30.85	-1	5,167	-0.02%
2022/06/24	1	29.80	1	29.95	29.60	0	5,170	0.00%
2022/06/23	3	29.63	3	29.93	29.35	0	5,156	0.00%
2022/06/22	8	30.31	0	0.00	29.75	8	5,153	0.16%
2022/06/21	2	31.10	5	30.44	31.10	-3	5,227	-0.06%
2022/06/20	6	30.12	1	29.90	29.65	5	5,299	0.09%
2022/06/17	6	31.50	3	31.63	31.60	3	5,223	0.06%
2022/06/16	2	33.20	0	0.00	32.20	2	5,176	0.04%
2022/06/15	1	33.15	2	33.25	33.25	-1	5,162	-0.02%
2022/06/14	4.3	33.02	3	32.95	33.35	1.3	5,151	0.02%
2022/06/13	12	33.71	2	33.85	33.40	10	5,148	0.19%
2022/06/10	1	35.45	6	35.58	35.40	-5	5,061	-0.10%
2022/06/09	5	36.46	1	36.40	36.40	4	4,991	0.08%
2022/06/07	0	0.00	2	36.45	36.35	-2	4,973	-0.04%
2022/06/06	2	37.10	4	36.35	36.25	-2	4,982	-0.04%
2022/06/02	3	36.77	1	36.80	36.80	2	5,005	0.04%
2022/06/01	10	36.94	15	36.86	36.65	-5	4,991	-0.10%
2022/05/31	5	36.84	7	36.91	37.00	-2	4,946	-0.04%
2022/05/30	17	36.32	2	36.33	36.45	15	4,853	0.31%
2022/05/27	0	0.00	1	35.85	35.85	-1	4,814	-0.02%
2022/05/26	1	35.95	1	35.60	35.45	0	4,831	0.00%
2022/05/25	0	0.00	1	35.56	35.95	-1	4,831	-0.02%
2022/05/24	1	35.70	5	35.51	35.25	-4	4,852	-0.08%
2022/05/23	4	36.30	7	36.45	35.90	-3	4,833	-0.06%
2022/05/20	4	36.11	12	36.05	35.95	-8	4,843	-0.17%
2022/05/19	2	35.15	16	35.71	36.20	-14	4,810	-0.29%
2022/05/18	6	36.12	16	35.85	35.75	-10	4,755	-0.21%
2022/05/17	1	35.90	8.3	35.72	35.80	-7.3	4,717	-0.15%
2022/05/16	10	35.71	7	35.29	35.20	3	4,763	0.06%
2022/05/13	8	34.98	17	34.96	35.10	-9	4,721	-0.19%
2022/05/12	2	34.43	1	34.75	33.60	1	4,620	0.02%
2022/05/11	0	0.00	2	34.70	34.60	-2	4,586	-0.04%
2022/05/10	2	34.25	6	33.78	34.15	-4	4,553	-0.09%
2022/05/09	6	33.76	0	0.00	33.50	6	4,581	0.13%
2022/05/06	17	34.81	1	34.85	34.90	16	4,585	0.35%
2022/05/05	4	35.70	7	35.71	35.30	-3	4,605	-0.07%
2022/04/28	2	32.80	2	33.65	33.05	0	4,585	0.00%
2022/04/27	6	32.57	3	32.55	33.00	3	4,581	0.07%
2022/04/26	0	33.95	1	34.35	33.85	-1	4,542	-0.02%
2022/04/25	3.1	34.05	0	0.00	34.00	3.1	4,552	0.07%
2022/04/22	40	36.06	0	0.00	35.75	40	4,546	0.88%
2022/04/21	23	36.58	55	36.68	36.70	-32	4,585	-0.70%
2022/04/20	0	0.00	5	34.96	35.90	-5	4,424	-0.11%
2022/04/19	6	34.77	2	34.58	34.65	4	4,419	0.09%
2022/04/18	10.1	33.88	1	34.35	33.95	9.1	4,543	0.20%
2022/04/15	5	35.23	4	35.31	34.95	1	4,592	0.02%
2022/04/14	18.1	34.54	25	35.31	35.40	-7	4,677	-0.15%
2022/04/13	0	0.00	10	34.15	34.95	-10	4,706	-0.21%
2022/04/12	13	33.55	3	33.90	33.50	10	5,002	0.20%
2022/04/11	1	35.10	1	34.15	34.00	0	5,567	0.00%
2022/04/08	1	35.25	10	35.40	35.40	-9	5,551	-0.16%
2022/04/07	2	35.23	0	0.00	34.90	2	5,572	0.04%
2022/04/06	20	36.83	0	0.00	36.80	20	5,606	0.36%
2022/04/01	1	37.00	2.1	37.29	37.30	-1.1	5,591	-0.02%
2022/03/31	10	37.04	56	37.44	36.85	-46	5,538	-0.83%
2022/03/30	20	37.13	21	37.06	36.50	-1	5,398	-0.02%
2022/03/29	0	0.00	1	34.75	34.95	-1	5,066	-0.02%
2022/03/28	2	34.35	0	0.00	34.35	2	5,102	0.04%
2022/03/24	30.1	35.54	1	35.55	35.40	29.1	5,192	0.56%
2022/03/23	0	0.00	9	35.60	35.85	-9	5,141	-0.18%
2022/03/22	1	34.45	0	0.00	34.45	1	5,173	0.02%
2022/03/21	16	34.58	14	34.35	34.35	2	5,248	0.04%
2022/03/18	0	0.00	11	34.10	34.50	-11	5,348	-0.21%
2022/03/17	0	0.00	2	33.48	33.65	-2	5,419	-0.04%
2022/03/16	0	0.00	3	31.88	32.00	-3	5,540	-0.05%
2022/03/15	1	32.70	0	0.00	32.25	1	5,678	0.02%
2022/03/14	1.9	33.52	1	33.45	33.45	0.9	5,776	0.01%
2022/03/11	2	33.40	1	33.60	33.65	1	5,927	0.02%
2022/03/10	1	33.30	0	0.00	33.55	1	6,021	0.02%
2022/03/09	0	32.50	2	32.48	32.60	-2	6,205	-0.03%
2022/03/08	4	32.29	1	32.00	31.90	3	6,357	0.05%
2022/03/07	2	33.50	0	0.00	33.20	2	6,523	0.03%
2022/03/02	1	35.65	4	34.60	35.65	-3	7,050	-0.04%
2022/03/01	0	0.00	5	34.43	34.70	-5	7,240	-0.07%
2022/02/25	0	0.00	1	34.00	33.80	-1	7,377	-0.01%
2022/02/24	5	33.77	29	33.73	33.50	-24	7,578	-0.32%
2022/02/23	0	0.00	3	34.65	34.65	-3	7,656	-0.04%
2022/02/22	24	35.26	0	0.00	34.45	24	7,912	0.30%
2022/02/18	2	35.55	3	35.45	35.80	-1	9,702	-0.01%
2022/02/17	5	36.20	1	36.45	35.95	4	10,065	0.04%
2022/02/16	0	0.00	2.1	36.52	36.30	-2.1	10,956	-0.02%
2022/02/15	1	36.70	2	35.40	36.25	-1	11,511	-0.01%
2022/02/14	2	34.90	0	0.00	34.90	2	11,760	0.02%
2022/02/11	3	36.45	5	36.04	36.10	-2	11,941	-0.02%
2022/02/10	5	36.25	2	36.40	36.40	3	12,319	0.02%
2022/02/09	3	36.73	2	36.25	36.70	1	12,438	0.01%
2022/02/08	3	35.82	0	0.00	35.80	3	12,686	0.02%
2022/02/07	2	34.45	2	35.50	35.75	0	13,044	0.00%
2022/01/26	1	33.40	1	34.40	33.75	0	13,683	0.00%
2022/01/25	1	33.70	0	0.00	33.70	1	15,412	0.01%
2022/01/24	1	34.95	2	34.55	34.95	-1	15,995	-0.01%
2022/01/21	11.2	35.10	0	0.00	35.00	11.2	16,155	0.07%
2022/01/20	3	36.00	1	35.90	36.10	2	16,284	0.01%
2022/01/18	7	36.73	1	36.90	36.50	6	16,785	0.04%
2022/01/17	1	36.55	1	36.60	36.90	0	17,040	0.00%
2022/01/14	5	35.38	5	35.30	35.50	0	17,516	0.00%
2022/01/13	0.3	36.35	0	0.00	36.05	0.3	17,827	0.00%
2022/01/12	3	36.52	11	36.50	36.30	-8	17,937	-0.04%
2022/01/11	14	36.65	1	37.05	36.35	13	18,098	0.07%
2022/01/10	2.3	37.22	20	37.34	37.05	-17.7	18,078	-0.10%
2022/01/07	11.1	37.83	13	37.48	37.45	-1.9	18,091	-0.01%
2022/01/06	14	38.75	8	38.82	39.10	6	17,986	0.03%
2022/01/05	54	39.65	2	39.40	39.20	52	17,999	0.29%
2022/01/04	49	40.23	86	40.20	41.30	-37	17,754	-0.21%
2022/01/03	0	0.00	7.1	38.71	38.60	-7.1	17,259	-0.04%
2021/12/30	4	38.83	1.2	38.92	38.85	2.8	17,319	0.02%
2021/12/29	3	39.30	2	39.33	39.00	1	17,393	0.01%
2021/12/28	0	0.00	3	39.10	39.00	-3	17,464	-0.02%
2021/12/27	0	0.00	2	39.03	38.85	-2	17,587	-0.01%
2021/12/24	15	38.64	1	38.90	38.45	14	17,767	0.08%
2021/12/23	2	39.20	1	38.85	38.75	1	17,803	0.01%
2021/12/22	1	39.05	1	38.95	38.80	0	17,907	0.00%
2021/12/21	14	38.74	22	39.03	38.80	-8	18,165	-0.04%
2021/12/17	11	38.55	2	38.35	38.35	9	18,282	0.05%
2021/12/16	3	39.35	20	39.28	39.25	-17	18,301	-0.09%
2021/12/15	1	38.70	1	38.65	38.90	0	18,308	0.00%
2021/12/14	12	38.05	14	38.56	38.05	-2	18,310	-0.01%
2021/12/13	26	38.68	4	38.55	38.55	22	18,304	0.12%
2021/12/10	26	39.42	17	39.75	39.20	9	18,346	0.05%
2021/12/09	27	41.12	15	41.37	40.40	12	18,419	0.07%
2021/12/08	1	41.05	3	40.88	40.60	-2	18,360	-0.01%
2021/12/07	4	40.79	3	41.42	40.65	1	18,450	0.01%
2021/12/06	22	40.63	32.1	40.65	40.80	-10.1	18,441	-0.05%
2021/12/03	5	41.34	28	41.51	41.25	-23	18,607	-0.12%
2021/12/02	19	40.90	5	41.17	40.30	14	18,681	0.07%
2021/12/01	13	40.62	14	40.93	41.40	-1	18,887	-0.01%
2021/11/30	1	39.65	37	41.45	41.60	-36	19,204	-0.19%
2021/11/29	9	38.11	21	37.44	38.90	-12	20,669	-0.06%
2021/11/26	17	39.38	32.2	39.17	38.55	-15.2	21,153	-0.07%
2021/11/25	43	40.46	22	40.78	40.15	21	21,179	0.10%
2021/11/24	1	39.75	2	39.60	39.60	-1	21,052	0.00%
2021/11/23	24	40.06	33.1	40.27	39.90	-9.1	21,047	-0.04%
2021/11/22	26	41.29	32	41.43	41.15	-6	21,010	-0.03%
2021/11/19	67	41.13	21	41.22	40.80	46	21,284	0.22%
2021/11/18	36	42.24	60.5	41.72	41.40	-24.5	21,203	-0.12%
2021/11/17	147	43.43	189.1	43.19	42.35	-42.1	20,858	-0.20%	大買/大賣/
2021/11/16	22	41.31	54.4	41.39	41.25	-32.4	19,717	-0.16%
2021/11/15	132	41.97	110	41.69	41.05	22	19,620	0.11%	大買/大賣/
2021/11/12	88	41.08	22	40.78	41.00	66	18,949	0.35%
2021/11/11	19	40.17	11.2	39.93	39.15	7.9	18,495	0.04%
2021/11/10	37.4	39.16	43.2	39.41	39.60	-5.8	18,399	-0.03%
2021/11/09	70	39.74	16	39.67	39.65	54	18,452	0.29%
2021/11/08	5.2	38.96	3	38.85	38.55	2.2	18,199	0.01%
2021/11/05	16.1	38.62	25	38.75	39.10	-8.9	18,422	-0.05%
2021/11/04	25.1	39.93	73	39.57	38.90	-47.9	18,472	-0.26%
2021/11/03	84.1	39.90	93	39.04	39.85	-8.9	18,472	-0.05%
2021/11/02	63.1	42.46	60.9	42.80	40.80	2.2	18,042	0.01%
2021/11/01	16	38.79	30.3	38.82	39.85	-14.3	16,524	-0.09%
2021/10/29	11	37.10	7	37.44	37.00	4	16,330	0.02%
2021/10/28	11	37.21	24	37.22	36.75	-13	16,435	-0.08%
2021/10/27	8	36.91	4	37.29	36.60	4	16,897	0.02%
2021/10/26	37	37.51	32	37.86	37.05	5	17,415	0.03%
2021/10/25	28	37.02	15.1	37.48	37.15	13	17,709	0.07%
2021/10/22	5	37.23	9	36.93	37.60	-4	18,459	-0.02%
2021/10/21	18	36.77	8	37.08	35.60	10	19,126	0.05%
2021/10/20	1.4	35.40	0	0.00	36.05	1.4	19,840	0.01%
2021/10/19	57	35.68	3	34.97	35.25	54	21,324	0.25%
2021/10/18	2	33.70	1	33.70	33.75	1	24,167	0.00%
2021/10/15	1	33.60	2	33.53	34.00	-1	25,658	0.00%
2021/10/14	1	32.95	0	0.00	32.60	1	26,229	0.00%
2021/10/13	0	0.00	2	32.80	32.00	-2	26,992	-0.01%
2021/10/12	1.1	33.50	1	34.20	33.15	0.1	27,638	0.00%
2021/10/08	6	34.55	6	34.66	34.55	0	28,093	0.00%
2021/10/07	0	0.00	2	34.25	34.70	-2	28,820	-0.01%
2021/10/06	2	33.68	1	33.80	33.10	1	31,899	0.00%
2021/10/05	2	32.95	3	32.50	33.25	-1	33,099	0.00%
2021/10/04	1	33.01	5	33.71	32.00	-4	33,868	-0.01%
2021/10/01	7	34.46	14	34.09	33.60	-7	34,108	-0.02%
2021/09/30	10	36.20	52	36.01	36.05	-42	34,293	-0.12%
2021/09/29	38	36.62	0	0.00	36.05	38	34,450	0.11%
2021/09/28	16.1	37.14	49	37.43	37.60	-33	34,776	-0.09%
2021/09/27	7	37.10	3	36.87	37.05	4	34,636	0.01%
2021/09/24	7	36.24	0	0.00	36.00	7	34,690	0.02%
2021/09/23	5	36.19	14	36.17	36.00	-9	34,911	-0.03%
2021/09/22	3	36.63	5	36.44	36.10	-2	35,592	-0.01%
2021/09/17	2	37.50	4	37.25	37.80	-2	36,401	-0.01%
2021/09/16	13	37.58	13	37.47	37.00	0	36,613	0.00%
2021/09/15	4	37.56	8	37.80	37.25	-4	36,646	-0.01%
2021/09/14	7	38.24	6	37.98	38.50	1	36,735	0.00%
2021/09/13	3	38.23	3	38.05	37.85	0	36,718	0.00%
2021/09/10	5	38.00	6	38.48	38.65	-1	36,799	0.00%
2021/09/09	2.1	38.09	2	38.15	38.30	0.1	36,814	0.00%
2021/09/08	9	37.88	2	37.50	37.40	7	36,885	0.02%
2021/09/07	4	38.58	3	38.10	38.65	1	36,887	0.00%
2021/09/06	12	40.23	9	39.69	39.10	3	36,978	0.01%
2021/09/03	19	41.58	22	41.66	41.70	-3	37,159	-0.01%
2021/09/02	129	43.34	120	42.28	40.60	9	37,520	0.02%	大買/大賣/
2021/09/01	44	40.09	46.1	40.59	42.05	-2.1	36,735	-0.01%
2021/08/31	3	38.35	7	38.62	39.30	-4	36,422	-0.01%
2021/08/30	7	38.34	3	37.92	37.75	4	36,581	0.01%
2021/08/27	6	38.31	5	38.14	37.85	1	36,773	0.00%
2021/08/26	10	38.57	11	38.54	38.35	-1	36,824	0.00%
2021/08/25	24.1	38.76	28	38.81	38.30	-3.9	36,876	-0.01%
2021/08/24	22	37.81	6	38.06	37.50	16	36,777	0.04%
2021/08/23	5.2	38.18	12	38.29	38.55	-6.8	36,876	-0.02%
2021/08/20	9	37.16	3	37.12	37.05	6	37,038	0.02%
2021/08/19	7	37.61	96	37.57	36.50	-89	37,228	-0.24%
2021/08/18	61	35.66	15	36.72	37.60	46	37,207	0.12%
2021/08/17	5.5	36.18	13.1	35.75	35.15	-7.6	37,852	-0.02%
2021/08/16	19.1	37.26	23	37.44	37.50	-3.9	37,897	-0.01%
2021/08/13	5.5	38.34	2	39.88	37.40	3.5	37,806	0.01%
2021/08/12	8	39.24	4	39.61	39.45	4	37,796	0.01%
2021/08/11	39	39.24	29	38.93	38.20	10	37,955	0.03%
2021/08/10	6.4	40.35	9	40.29	40.45	-2.6	37,974	-0.01%
2021/08/09	24	41.85	33	40.74	40.30	-9	37,904	-0.02%
2021/08/06	20	42.82	2.2	43.32	42.15	17.8	37,815	0.05%
2021/08/05	13	43.47	10	43.50	43.05	3	38,084	0.01%
2021/08/04	34	43.88	12	43.65	43.30	22	38,435	0.06%
2021/08/03	8.1	43.20	6	43.05	43.40	2.1	38,377	0.01%
2021/08/02	32	43.71	18	43.54	42.85	14	38,306	0.04%
2021/07/30	22.1	43.59	31	43.78	43.40	-8.9	38,010	-0.02%
2021/07/29	42	43.46	18	43.40	43.10	24	37,638	0.06%
2021/07/28	31.4	41.65	27	42.12	42.45	4.4	37,375	0.01%
2021/07/27	104.1	45.62	88	45.53	43.40	16.1	37,014	0.04%	大買/
2021/07/26	22	46.28	51	46.57	46.50	-29	37,296	-0.08%
2021/07/23	110.1	45.41	79.1	45.83	44.90	31	38,235	0.08%	大買/
2021/07/22	196.2	44.74	119	44.87	44.70	77.2	36,872	0.21%	大買/大賣/
2021/07/21	13	43.38	64.2	43.59	43.90	-51.2	34,037	-0.15%
2021/07/20	23.1	38.77	33.2	38.46	39.95	-10.1	32,699	-0.03%
2021/07/19	18.2	39.55	26	39.42	38.95	-7.8	32,374	-0.02%
2021/07/16	38.1	37.96	49.4	38.27	38.90	-11.3	32,135	-0.04%
2021/07/15	48	36.25	42	36.53	37.40	6	31,890	0.02%
2021/07/14	49.6	36.65	50.6	37.21	36.30	-1	32,698	0.00%
2021/07/13	195.6	39.79	193	39.97	37.30	2.6	32,442	0.01%	大買/大賣/
2021/07/12	20	38.02	31.5	38.17	38.30	-11.5	29,554	-0.04%
2021/07/09	21	33.96	69.1	34.03	34.85	-48.1	28,571	-0.17%
2021/07/08	3	33.10	7.1	33.51	32.85	-4.1	28,148	-0.01%
2021/07/07	5	33.32	8	33.16	32.70	-3	28,156	-0.01%
2021/07/06	24	32.43	30	32.40	32.30	-6	28,388	-0.02%
2021/07/05	9.5	32.97	23.1	32.59	33.00	-13.6	28,575	-0.05%
2021/07/02	3	31.60	11	31.87	31.80	-8	28,580	-0.03%
2021/07/01	6	31.38	56.1	31.73	31.10	-50.1	29,544	-0.17%
2021/06/30	5	31.79	4	31.93	31.75	1	30,540	0.00%
2021/06/29	53.3	32.49	8	32.63	31.95	45.3	31,149	0.15%
2021/06/28	78.1	33.45	76.5	33.81	33.95	1.6	30,862	0.01%
2021/06/25	10	32.46	19	32.29	32.00	-9	30,669	-0.03%
2021/06/24	1	31.80	4	31.99	31.95	-3	30,690	-0.01%
2021/06/23	6.1	31.77	9	31.87	31.95	-2.9	30,916	-0.01%
2021/06/22	20.1	31.25	18	31.77	30.90	2.1	31,361	0.01%
2021/06/21	10	31.36	47	31.35	31.60	-37	32,370	-0.11%
2021/06/18	6	31.87	2	32.30	31.85	4	34,039	0.01%
2021/06/17	5	31.91	12	32.09	32.40	-7	34,686	-0.02%
2021/06/16	8.2	31.76	17.2	31.98	31.35	-9	34,671	-0.03%
2021/06/15	16.1	32.63	21	32.57	32.40	-4.9	34,743	-0.01%
2021/06/11	11.5	32.20	35	32.05	32.45	-23.5	34,893	-0.07%
2021/06/10	68.6	32.21	94	31.77	31.70	-25.5	34,575	-0.07%
2021/06/09	49.2	31.70	31	31.73	32.25	18.2	34,075	0.05%
2021/06/08	7	30.73	11	30.79	30.90	-4	33,380	-0.01%
2021/06/07	102	30.85	83	30.12	29.90	19	33,281	0.06%	大買/
2021/06/04	63.4	30.67	54	30.49	30.45	9.4	33,080	0.03%
2021/06/03	5	29.93	13	30.03	30.10	-8	32,982	-0.02%
2021/06/02	81.1	30.11	122	29.53	29.55	-40.9	32,945	-0.12%	大賣/
2021/06/01	19	30.29	14	30.32	30.20	5	32,837	0.02%
2021/05/31	21	29.78	18	29.91	29.85	3	32,706	0.01%
2021/05/28	30	29.79	24	29.79	29.50	6	32,637	0.02%
2021/05/27	21	29.24	31	29.36	29.35	-10	32,590	-0.03%
2021/05/26	85.1	29.04	105	28.64	28.80	-19.9	32,422	-0.06%	大賣/
2021/05/25	112	28.63	78	29.19	29.10	34	32,412	0.10%	大買/
2021/05/24	7	27.34	17	27.14	27.90	-10	31,818	-0.03%
2021/05/21	6	26.45	1	26.50	26.50	5	31,924	0.02%
2021/05/20	36	26.35	4	26.44	25.85	32	32,323	0.10%
2021/05/19	35	25.52	24	26.33	26.30	11	32,599	0.03%
2021/05/18	12	24.52	15	25.19	25.70	-3	33,039	-0.01%
2021/05/17	33	24.17	23	24.80	23.40	10	33,063	0.03%
2021/05/14	55	26.51	27	25.94	25.95	28	32,994	0.08%
2021/05/13	41	26.27	55	25.80	26.05	-14	32,962	-0.04%
2021/05/12	90	26.33	50.4	27.10	25.30	39.6	32,685	0.12%
2021/05/11	18.1	28.68	13.4	29.31	27.90	4.7	32,489	0.01%
2021/05/10	26	30.63	3	30.52	30.50	23	33,017	0.07%
2021/05/07	43	30.21	58	30.99	31.20	-15	35,030	-0.04%
2021/05/06	28	29.94	5	29.54	29.55	23	35,368	0.07%
2021/05/05	30	30.63	25	31.07	29.80	5	35,727	0.01%
2021/05/04	34.2	30.85	12	31.26	30.45	22.2	35,985	0.06%
2021/05/03	141.1	33.80	69	32.99	32.20	72.1	35,869	0.20%	大買/
2021/04/29	112	33.40	242	33.74	35.05	-130	35,279	-0.37%	大買/大賣/鉅額交易
2021/04/28	10	32.02	28	32.18	31.90	-18	34,789	-0.05%
2021/04/27	44	31.94	35	31.88	31.75	9	36,626	0.02%
2021/04/26	44	32.19	33	32.35	32.15	11	37,864	0.03%
2021/04/23	16	31.79	29	31.86	32.15	-13	38,967	-0.03%
2021/04/22	88	32.02	64	31.73	30.80	24	39,286	0.06%
2021/04/21	67	33.22	24	33.20	33.05	43	39,685	0.11%
2021/04/20	96.3	33.73	197	33.78	33.75	-100.7	41,249	-0.24%	大賣/
2021/04/19	24	31.63	44	31.62	32.25	-20	41,999	-0.05%
2021/04/16	10	31.10	10.3	31.12	30.95	-0.3	42,586	0.00%
2021/04/15	19.3	30.58	40	30.71	31.30	-20.7	42,652	-0.05%
2021/04/14	25	30.30	39	29.92	30.10	-14	42,856	-0.03%
2021/04/13	52	31.41	42	31.53	30.90	10	42,534	0.02%
2021/04/12	103	31.57	56	31.49	30.95	47	42,290	0.11%	大買/
2021/04/09	43	32.90	37	32.84	32.40	6	41,776	0.01%
2021/04/08	53.1	33.22	22	33.23	32.85	31.1	41,548	0.07%
2021/04/07	91	34.06	40	33.99	33.15	51	41,705	0.12%
2021/04/06	63	32.71	98	33.08	34.10	-35	41,049	-0.09%
2021/04/01	42	31.15	49	31.15	31.05	-7	40,359	-0.02%
2021/03/31	48.1	30.54	20	31.05	30.00	28.1	39,621	0.07%
2021/03/30	53	30.42	36	30.63	30.90	17	39,344	0.04%
2021/03/29	75	29.84	59	29.67	29.55	16	38,674	0.04%
2021/03/26	16	29.54	10.4	29.51	29.30	5.6	38,476	0.01%
2021/03/25	45	30.18	32	29.74	29.60	13	38,239	0.03%
2021/03/24	164.5	30.91	170	31.02	30.50	-5.5	37,772	-0.01%	大買/大賣/
2021/03/23	121	30.57	92.1	30.64	30.90	28.9	36,947	0.08%	大買/
2021/03/22	46.2	27.06	65	27.18	28.80	-18.8	35,152	-0.05%
2021/03/19	7	26.09	26	25.59	26.25	-19	34,362	-0.06%
2021/03/18	35	26.21	29	26.04	26.00	6	34,244	0.02%
2021/03/17	55	26.36	40.2	26.28	26.25	14.8	34,074	0.04%
2021/03/16	25	25.65	5	25.65	25.75	20	33,715	0.06%
2021/03/15	17	25.88	65	25.63	25.40	-48	33,655	-0.14%
2021/03/12	17	25.26	1	24.85	24.85	16	33,501	0.05%
2021/03/11	3	24.95	0	0.00	25.40	3	34,099	0.01%
2021/03/10	10	24.00	12	24.68	23.95	-2	34,468	-0.01%
2021/03/09	11	23.81	7	23.93	23.90	4	34,459	0.01%
2021/03/08	12	24.75	1	24.90	24.25	11	34,373	0.03%
2021/03/05	25.1	24.39	51	24.54	24.75	-25.9	34,369	-0.08%
2021/03/04	15.1	25.05	8	25.33	24.70	7.1	34,334	0.02%
2021/03/03	42	25.15	21	25.30	25.30	21	34,611	0.06%
2021/03/02	4	25.85	9	25.84	25.55	-5	34,445	-0.01%
2021/02/26	8	25.18	1	25.70	25.75	7	34,261	0.02%
2021/02/25	2	26.03	10	25.68	25.50	-8	34,209	-0.02%
2021/02/24	6	25.84	5	25.98	25.45	1	34,275	0.00%
2021/02/23	20.4	26.24	15	26.24	26.05	5.4	34,263	0.02%
2021/02/22	23	26.94	40	27.09	26.80	-17	34,238	-0.05%
2021/02/19	56	26.47	40	26.38	26.65	16	33,748	0.05%
2021/02/18	24.1	26.11	58	26.15	26.50	-33.9	33,377	-0.10%
2021/02/17	41.1	24.96	27	24.62	24.90	14.1	32,857	0.04%
2021/02/05	33	23.98	35	24.02	23.80	-2	32,472	-0.01%
2021/02/04	16	24.43	125	24.00	23.90	-109	32,275	-0.34%	大賣/鉅額交易
2021/02/03	25	24.24	22	24.30	24.30	3	32,059	0.01%
2021/02/02	53	24.22	44	24.29	24.15	9	31,898	0.03%
2021/02/01	71.1	24.43	76	24.58	23.80	-5	31,660	-0.02%
2021/01/29	147.1	26.84	158	26.64	25.10	-11	30,816	-0.04%	大買/大賣/
2021/01/28	28	25.47	80	25.58	25.80	-52	28,568	-0.18%
2021/01/27	67	25.68	55	25.53	25.60	12	27,891	0.04%
2021/01/26	86	25.45	57	25.43	25.00	29	27,254	0.11%
2021/01/25	71	25.19	72	25.32	25.15	-1	26,603	0.00%
2021/01/22	140	25.08	121	25.08	25.25	19	26,066	0.07%	大買/大賣/
2021/01/21	154	25.73	132	25.69	25.10	22	25,197	0.09%	大買/大賣/
2021/01/20	65	25.92	107.3	25.96	24.65	-42.3	23,693	-0.18%	大賣/
2021/01/19	70.3	26.10	43	26.80	27.20	27.3	21,667	0.13%
2021/01/18	77	23.70	133	23.60	24.75	-56	20,346	-0.28%	大賣/
2021/01/15	118	22.59	67	22.62	22.50	51	19,028	0.27%	大買/
2021/01/14	117	22.85	77.2	23.30	23.00	39.8	18,428	0.22%	大買/
2021/01/13	105	22.05	118	22.87	23.40	-13	17,516	-0.07%	大買/大賣/
2021/01/12	108.2	22.09	88.2	22.40	22.45	20	15,549	0.13%	大買/
2021/01/11	33	19.63	46.1	19.75	20.45	-13.1	13,671	-0.10%
2021/01/08	0	0.00	24	18.82	18.60	-24	12,564	-0.19%
2021/01/07	24.1	18.63	26	18.71	18.45	-2	12,293	-0.02%
2021/01/06	10	17.82	3	17.52	17.75	7	11,846	0.06%
2021/01/05	21	18.25	7	18.15	18.05	14	11,715	0.12%
2021/01/04	2	18.48	0	0.00	18.50	2	11,613	0.02%
2020/12/31	23	18.41	21	18.42	18.30	2	11,740	0.02%
2020/12/30	48	18.70	67	18.75	18.60	-19	11,563	-0.16%
2020/12/29	32	18.23	19	18.62	18.10	13	10,972	0.12%
2020/12/28	18	18.25	9	17.71	18.30	9	10,507	0.09%
2020/12/25	1	17.55	9	17.37	17.30	-8	9,995	-0.08%
2020/12/24	1	17.45	2	17.23	17.45	-1	9,851	-0.01%
2020/12/23	1	16.90	0	0.00	16.80	1	9,704	0.01%
2020/12/22	2	17.10	5	16.52	16.45	-3	9,834	-0.03%
2020/12/21	0	0.00	2	17.00	16.95	-2	9,927	-0.02%
2020/12/18	13	17.18	0	0.00	17.10	13	10,233	0.13%
2020/12/17	21	17.20	17	17.18	17.65	4	10,274	0.04%
2020/12/16	4	17.08	0	0.00	16.95	4	10,266	0.04%
2020/12/15	2	16.80	4	16.90	16.65	-2	10,405	-0.02%
2020/12/14	1	17.25	9	17.36	17.15	-8	10,400	-0.08%
2020/12/11	4	17.30	15	16.98	17.20	-11	10,518	-0.10%
2020/12/10	5	16.80	3	16.78	16.75	2	10,700	0.02%
2020/12/09	1	17.30	6	17.10	17.45	-5	10,629	-0.05%
2020/12/08	11	17.07	8	17.19	17.05	3	10,524	0.03%
2020/12/07	74	18.24	15	18.22	17.65	59	10,374	0.57%
2020/12/04	19	17.13	24	16.88	17.35	-5	9,681	-0.05%
2020/12/03	1	16.35	14	16.20	15.85	-13	9,117	-0.14%
2020/12/02	1	15.90	6	15.96	16.05	-5	9,171	-0.05%
2020/12/01	0	0.00	10	15.95	15.95	-10	9,151	-0.11%
2020/11/30	2	15.70	0	0.00	15.60	2	9,051	0.02%
2020/11/27	24	15.79	4	15.81	15.75	20	9,069	0.22%
2020/11/26	0	0.00	2	15.45	15.45	-2	8,817	-0.02%
2020/11/25	2	15.35	2	15.38	15.30	0	8,760	0.00%
2020/11/24	1	15.20	6	15.21	15.05	-5	8,651	-0.06%
2020/11/23	4	15.83	3	15.67	15.50	1	8,496	0.01%
2020/11/20	7	15.47	9	15.56	15.75	-2	8,207	-0.02%
2020/11/19	5	15.25	25	15.37	15.55	-20	7,947	-0.25%
2020/11/17	2	15.03	1	15.00	14.85	1	7,635	0.01%
2020/11/16	5	14.92	30	14.98	14.95	-25	7,625	-0.33%
2020/11/12	12	14.30	2	14.45	14.30	10	7,604	0.13%
2020/11/11	0	0.00	1	14.45	14.45	-1	7,824	-0.01%
2020/11/10	3	14.85	10	14.90	14.65	-7	7,850	-0.09%
2020/11/09	5	14.84	7	14.81	15.10	-2	7,770	-0.03%
2020/11/05	0	0.00	3	14.40	14.25	-3	7,691	-0.04%
2020/11/04	0	0.00	0.1	14.40	14.35	-0.1	7,775	0.00%
2020/10/30	1	14.40	1	14.20	14.10	0	7,799	0.00%
2020/10/28	0	0.00	5	14.35	14.35	-5	7,770	-0.06%
2020/10/27	1	14.75	0	0.00	14.75	1	7,785	0.01%
2020/10/26	0	0.00	29	15.06	15.00	-29	7,745	-0.37%
2020/10/23	0	0.00	1	14.80	14.80	-1	7,649	-0.01%
2020/10/22	109.1	14.82	0	0.00	14.75	109.1	7,754	1.41%	大買/鉅額交易
2020/10/20	9	14.89	6	14.91	14.90	3	7,685	0.04%
2020/10/19	14	14.96	9	14.97	14.85	5	7,633	0.07%
2020/10/16	2	14.65	104	14.54	14.30	-102	7,607	-1.34%	大賣/鉅額交易
2020/10/15	0	0.00	5	14.73	14.65	-5	7,670	-0.07%
2020/10/14	1	14.60	11	14.60	14.55	-10	7,604	-0.13%
2020/10/13	0	0.00	20	14.50	14.40	-20	7,542	-0.27%
2020/10/12	0	0.00	60	14.26	14.30	-60	7,481	-0.80%
2020/10/08	26	14.25	5	14.23	14.50	21	7,420	0.28%
2020/10/07	0	0.00	1	13.75	13.85	-1	7,160	-0.01%
2020/10/06	2	13.75	3	13.65	13.80	-1	7,165	-0.01%
2020/10/05	0	0.00	5	13.45	13.45	-5	7,184	-0.07%
2020/09/29	1	13.55	51	13.50	13.40	-50	7,339	-0.68%
2020/09/28	9	13.62	1	13.55	13.55	8	7,387	0.11%
2020/09/25	1	13.30	1	14.00	13.45	0	7,431	0.00%
2020/09/24	6	14.28	6	14.27	13.85	0	7,279	0.00%
2020/09/23	21	14.77	7	14.61	14.45	14	7,098	0.20%
2020/09/22	12	14.57	12	14.65	14.85	0	6,737	0.00%
2020/09/21	41	14.94	3	14.65	14.50	38	6,512	0.58%
2020/09/18	17	14.56	127	14.60	14.80	-110	6,267	-1.76%	大賣/鉅額交易
2020/09/17	5	14.30	5	14.17	14.25	0	6,221	0.00%
2020/09/16	5	14.22	18	14.19	14.10	-13	6,800	-0.19%
2020/09/15	19	14.05	28	14.11	14.30	-9	6,620	-0.14%
2020/09/14	5	13.63	5	13.64	13.75	0	6,339	0.00%
2020/09/11	0	0.00	3	13.60	13.35	-3	6,260	-0.05%
2020/09/10	2	13.60	0	0.00	13.55	2	6,194	0.03%
2020/09/09	1	13.00	0	0.00	13.80	1	6,106	0.02%
2020/09/08	1	13.20	1	13.40	13.25	0	5,988	0.00%
2020/09/07	7	13.46	5	13.43	13.40	2	5,936	0.03%
2020/09/04	6	13.22	1	12.80	13.25	5	5,770	0.09%
2020/09/03	1	13.05	3	13.12	13.05	-2	5,723	-0.03%
2020/09/02	125	12.90	0	0.00	12.85	125	5,662	2.21%	大買/鉅額交易
2020/09/01	1	12.90	2	12.95	13.15	-1	5,580	-0.02%
2020/08/27	0	0.00	3	12.50	12.40	-3	5,582	-0.05%
2020/08/25	0	0.00	3	12.33	12.30	-3	5,921	-0.05%
2020/08/24	2	12.15	0	0.00	12.25	2	5,898	0.03%
2020/08/21	6	12.20	2	12.15	12.25	4	6,054	0.07%
2020/08/20	11	12.29	2	11.75	11.90	9	6,181	0.15%
2020/08/19	2	13.35	0	0.00	12.80	2	6,033	0.03%
2020/08/18	12	13.35	12	13.15	13.30	0	5,918	0.00%
2020/08/17	11	12.97	12	13.25	13.30	-1	5,829	-0.02%
2020/08/10	0	0.00	2	12.50	12.80	-2	5,888	-0.03%
2020/08/07	0	0.00	1	12.35	12.30	-1	5,860	-0.02%
2020/08/05	0	0.00	1	12.50	12.50	-1	5,828	-0.02%
2020/07/31	1	12.70	0	0.00	12.30	1	5,777	0.02%
2020/07/30	0	0.00	7	12.41	12.50	-7	5,750	-0.12%
2020/07/29	2	12.00	2	12.05	12.20	0	5,704	0.00%
2020/07/28	8	12.06	2	12.13	12.00	6	5,652	0.11%
2020/07/23	0	0.00	1	12.60	12.60	-1	5,524	-0.02%
2020/07/22	7	12.78	3	12.70	12.70	4	5,481	0.07%
2020/07/21	1	12.30	17	11.90	12.35	-16	5,320	-0.30%
2020/07/17	16	11.61	0	0.00	11.65	16	5,190	0.31%
2020/07/16	1	12.00	0	0.00	11.85	1	5,173	0.02%
2020/07/15	2	12.00	5	12.17	11.95	-3	5,155	-0.06%
2020/07/14	2	12.18	1	12.35	12.10	1	5,146	0.02%
2020/07/13	1	12.15	5	12.25	12.25	-4	5,143	-0.08%
2020/07/10	1	12.30	80	12.70	12.30	-79	5,133	-1.54%
2020/07/09	3	12.87	3	12.85	12.80	0	5,143	0.00%
2020/07/07	0	0.00	5	12.40	12.40	-5	4,929	-0.10%
2020/07/06	0.4	12.70	6	12.68	12.75	-5.6	4,853	-0.12%
2020/07/03	7	12.40	3	12.50	12.45	4	4,761	0.08%
2020/07/02	10	12.37	0	0.00	12.40	10	4,707	0.21%
2020/07/01	5	12.55	2	12.45	12.45	3	4,675	0.06%
2020/06/30	2	12.20	1	12.25	12.20	1	4,597	0.02%
2020/06/29	3.3	12.22	8.2	12.40	12.25	-4.9	4,544	-0.11%
2020/06/24	20	12.56	5	12.49	12.45	15	4,384	0.34%
2020/06/23	256	12.84	49	12.52	12.85	207	4,210	4.92%	大買/鉅額交易
2020/06/19	0	0.00	4	12.00	11.95	-4	3,526	-0.11%
2020/06/18	0	0.00	60	11.48	11.60	-60	3,423	-1.75%
2020/06/16	0	0.00	2	11.23	11.20	-2	3,394	-0.06%
2020/06/15	17	11.23	2	11.05	11.05	15	3,437	0.44%
2020/06/12	2	11.05	4	11.10	11.25	-2	3,427	-0.06%
2020/06/11	1	11.75	0	0.00	11.50	1	3,424	0.03%
2020/06/10	0	0.00	2	11.93	11.95	-2	3,385	-0.06%
2020/06/09	2	11.78	4	11.90	11.80	-2	3,404	-0.06%
2020/06/08	9	11.88	2	12.00	11.75	7	3,432	0.20%
2020/06/05	5	11.85	3	12.00	11.90	2	3,389	0.06%
2020/06/04	4	11.91	0	0.00	11.85	4	3,366	0.12%
2020/06/03	4	12.05	6	12.12	12.20	-2	3,330	-0.06%
2020/06/02	2	11.78	2	11.70	11.70	0	3,192	0.00%
2020/06/01	102	11.90	12	12.09	12.05	90	3,124	2.88%	大買/
2020/05/29	2	11.25	0	0.00	11.15	2	2,810	0.07%
2020/05/28	26	11.71	63	11.43	11.25	-37	2,799	-1.32%
2020/05/27	108	11.18	77	11.24	11.45	31	2,624	1.18%	大買/
2020/05/26	0	0.00	2	10.85	10.75	-2	2,462	-0.08%
2020/05/25	5	10.59	1	10.65	10.55	4	2,457	0.16%
2020/05/22	2	10.75	2	10.80	10.70	0	2,451	0.00%
2020/05/21	13	10.78	3	10.82	10.80	10	2,429	0.41%
2020/05/20	4	10.98	2	10.90	10.95	2	2,382	0.08%
2020/05/19	1	11.15	28	11.12	11.15	-27	2,225	-1.21%
2020/05/15	0	0.00	5	10.20	10.15	-5	1,892	-0.26%
2020/05/14	5	10.45	0	0.00	10.50	5	1,853	0.27%
2020/05/08	8	10.35	0	0.00	10.35	8	1,765	0.45%
2020/05/06	9	10.60	0	0.00	10.40	9	1,750	0.51%
2020/05/05	0	0.00	3	10.45	10.40	-3	1,697	-0.18%
2020/04/27	0	0.00	2	10.20	10.25	-2	1,800	-0.11%
2020/04/24	0	0.00	2	10.40	10.10	-2	1,821	-0.11%
2020/04/23	1	10.10	2	10.28	10.20	-1	1,793	-0.06%
2020/04/17	1	10.20	0	0.00	10.05	1	1,861	0.05%
2020/04/16	0	0.00	2	10.13	10.10	-2	1,844	-0.11%
2020/04/15	5	10.08	0	0.00	10.15	5	1,828	0.27%
2020/04/14	0	0.00	3	9.86	10.15	-3	1,821	-0.16%
2020/04/13	0	0.00	2	9.55	9.44	-2	1,749	-0.11%
2020/04/10	0	0.00	15	9.56	9.61	-15	1,886	-0.80%
2020/03/26	0	0.00	20	8.50	8.53	-20	2,233	-0.90%
2020/03/24	0	0.00	1	8.02	8.03	-1	2,213	-0.05%
2020/03/20	2	7.74	0	0.00	7.99	2	2,222	0.09%
2020/03/19	5	7.42	0	0.00	7.42	5	2,206	0.23%
2020/03/18	0	0.00	2	8.43	8.24	-2	2,157	-0.09%
2020/03/16	2	9.00	0	0.00	8.81	2	2,147	0.09%
2020/03/13	1	8.96	3	8.90	9.10	-2	2,130	-0.09%
2020/03/12	10	9.95	0	0.00	9.83	10	2,122	0.47%
2020/03/10	0	0.00	4	10.40	10.65	-4	2,093	-0.19%
2020/03/02	1	10.75	1	10.85	10.95	0	2,032	0.00%
2020/02/27	12	11.01	0	0.00	11.00	12	2,024	0.59%
2020/02/26	1	11.40	0	0.00	11.40	1	1,997	0.05%
2020/02/25	2	11.45	0	0.00	11.45	2	1,983	0.10%
2020/02/24	5	11.70	0	0.00	11.65	5	1,973	0.25%
2020/02/19	0.3	12.05	0	0.00	11.95	0.3	1,993	0.02%
2020/02/18	1	11.85	0	0.00	11.85	1	1,991	0.05%
2020/02/13	0	0.00	11	12.01	11.90	-11	2,001	-0.55%
2020/02/11	10	11.80	0	0.00	11.85	10	2,022	0.49%
2020/02/10	1	11.75	1	11.85	11.80	0	2,039	0.00%
2020/02/07	1	12.00	1	11.95	11.95	0	2,055	0.00%
2020/02/06	2	12.15	0	0.00	12.20	2	2,071	0.10%
2020/02/05	1	11.95	1	12.05	12.00	0	2,099	0.00%
2020/02/03	23	12.18	10	12.21	12.25	13	2,085	0.62%
2020/01/31	5	12.14	5	12.27	12.10	0	1,984	0.00%
2020/01/30	7	12.26	2	12.63	12.10	5	2,029	0.25%
2020/01/20	1	13.20	2	13.35	13.40	-1	1,977	-0.05%
2020/01/17	1	13.20	6	13.35	13.40	-5	1,972	-0.25%
2020/01/16	2	13.18	0	0.00	13.20	2	1,994	0.10%
2020/01/15	2	13.22	1	13.30	13.20	1	2,058	0.05%
2020/01/14	3	13.40	31	13.35	13.35	-28	2,190	-1.28%
2020/01/13	0	0.00	1	13.25	13.35	-1	2,261	-0.04%
2020/01/10	2	12.80	0	0.00	12.85	2	2,268	0.09%
2020/01/07	3	13.15	22	13.10	13.10	-19	2,392	-0.79%
2020/01/06	1	13.45	1	13.15	13.30	0	2,389	0.00%
2020/01/02	0	0.00	1	13.70	13.75	-1	2,229	-0.04%
2019/12/31	2	13.65	1	13.65	13.55	1	2,179	0.05%
2019/12/30	4	13.64	10	13.82	13.85	-6	2,216	-0.27%
2019/12/27	16	13.64	10	13.70	13.70	6	2,159	0.28%
2019/12/26	0	0.00	2	13.15	13.35	-2	2,021	-0.10%
2019/12/25	2	13.05	0	0.00	13.10	2	2,030	0.10%
2019/12/24	2	13.15	0	0.00	13.10	2	2,153	0.09%
2019/12/23	1	13.25	0	0.00	13.20	1	2,286	0.04%
2019/12/18	0	0.00	2	13.30	13.20	-2	2,649	-0.08%
2019/12/16	0	0.00	2	13.18	13.15	-2	2,658	-0.08%
2019/12/13	2	13.05	0	0.00	13.00	2	2,679	0.07%
2019/12/12	2	13.25	1	13.25	13.20	1	2,756	0.04%
2019/12/11	1	13.15	0	0.00	13.15	1	2,781	0.04%
2019/12/10	0	0.00	0.5	13.25	13.25	-0.5	2,797	-0.02%
2019/12/09	0	0.00	1	13.50	13.40	-1	2,854	-0.04%
2019/12/05	1	13.05	2	13.15	13.10	-1	2,825	-0.04%
2019/12/02	0.5	12.80	0	0.00	12.75	0.5	3,041	0.02%
2019/11/29	3	12.93	1	12.95	12.90	2	3,062	0.07%
2019/11/28	1	13.00	1	13.10	13.00	0	3,083	0.00%
2019/11/27	1	13.00	1	13.10	13.05	0	3,343	0.00%
2019/11/26	0	0.00	1	13.15	13.05	-1	3,362	-0.03%
2019/11/25	1	13.00	0	0.00	13.00	1	3,375	0.03%
2019/11/20	1	13.15	0	0.00	13.15	1	3,473	0.03%
2019/11/19	0	0.00	1	13.20	13.20	-1	3,476	-0.03%
2019/11/15	0	0.00	1	12.95	12.90	-1	3,548	-0.03%
2019/11/14	14	12.99	0	0.00	12.80	14	3,585	0.39%
2019/11/13	0	0.00	1	13.00	13.00	-1	3,597	-0.03%
2019/11/11	1	13.05	0	0.00	13.00	1	3,699	0.03%
2019/11/08	0	0.00	1	13.45	13.40	-1	3,687	-0.03%
2019/11/07	1	13.35	0	0.00	13.35	1	3,680	0.03%
2019/11/06	1	13.55	1	13.65	13.60	0	3,656	0.00%
2019/11/05	21	13.76	0	0.00	13.80	21	3,641	0.58%
2019/11/04	5	13.85	0.4	13.85	13.85	4.6	3,642	0.13%
2019/10/31	14	13.86	1	13.85	13.85	13	3,748	0.35%
2019/10/29	1	14.05	3	14.53	13.95	-2	3,808	-0.05%
2019/10/28	1	14.25	1	14.30	14.30	0	3,794	0.00%
2019/10/25	0	0.00	9	14.47	14.30	-9	3,812	-0.24%
2019/10/24	0	0.00	4	14.40	14.40	-4	3,826	-0.10%
2019/10/23	7	14.34	0	0.00	14.35	7	3,962	0.18%
2019/10/22	35	14.44	12	14.30	14.20	23	3,960	0.58%
2019/10/21	0	0.00	11	14.35	14.50	-11	3,834	-0.29%
2019/10/17	2	13.95	25	13.80	13.95	-23	3,712	-0.62%
2019/10/16	0	0.00	1	14.00	13.90	-1	3,700	-0.03%
2019/10/15	0	0.00	1	14.15	14.20	-1	3,667	-0.03%
2019/10/07	1	13.95	0	0.00	13.95	1	3,659	0.03%
2019/10/04	0	0.00	12	14.12	14.20	-12	3,637	-0.33%
2019/10/03	0	0.00	3	13.93	13.95	-3	3,592	-0.08%
2019/09/27	11	13.95	4	14.21	14.15	7	3,532	0.20%
2019/09/26	2	14.18	2	14.28	14.25	0	3,413	0.00%
2019/09/24	5	14.07	9	14.09	13.90	-4	3,314	-0.12%
2019/09/23	8	14.03	0	0.00	14.25	8	3,124	0.26%
2019/09/18	3	13.40	5	13.35	13.30	-2	2,944	-0.07%
2019/09/17	2	13.50	0	0.00	13.45	2	2,919	0.07%
2019/09/12	3	13.35	15	13.40	13.35	-12	2,793	-0.43%
2019/09/11	10	13.50	0	0.00	13.30	10	2,831	0.35%
2019/09/09	0	0.00	1	14.05	14.00	-1	2,734	-0.04%
2019/09/05	30	14.30	1	14.70	14.35	29	2,688	1.08%
2019/09/04	0	0.00	19	14.30	14.55	-19	2,599	-0.73%
2019/09/02	7	13.79	1.7	13.78	13.85	5.3	2,456	0.21%
2019/08/30	4	14.08	3	14.67	13.70	1	2,424	0.04%
2019/08/28	2	14.05	0	0.00	13.85	2	2,138	0.09%
2019/08/23	0	0.00	5	14.05	14.00	-5	2,087	-0.24%
2019/08/20	4	14.09	5	14.05	13.85	-1	1,998	-0.05%
2019/08/19	0	0.00	5	13.70	13.80	-5	1,995	-0.25%
2019/08/16	0	0.00	5	13.50	13.50	-5	1,979	-0.25%
2019/08/14	3	13.30	0	0.00	13.20	3	1,928	0.16%
2019/08/13	2	12.90	0	0.00	12.80	2	1,841	0.11%
2019/08/12	3	13.05	1	13.15	13.05	2	1,837	0.11%
2019/08/08	5	13.00	2	13.00	13.05	3	1,833	0.16%
2019/08/02	0	0.00	1	13.75	14.00	-1	1,771	-0.06%
2019/08/01	25	13.70	25	13.80	13.80	0	1,688	0.00%
2019/07/31	1	13.80	1	13.90	13.90	0	1,667	0.00%
2019/07/30	1	13.75	1	13.85	14.00	0	1,604	0.00%
2019/07/29	1	13.90	0	0.00	13.85	1	1,560	0.06%
2019/07/26	0	0.00	1	13.80	13.85	-1	1,531	-0.07%
2019/07/25	11	13.73	19	13.73	13.80	-8	1,493	-0.54%
2019/07/24	0	0.00	15	13.38	13.40	-15	1,320	-1.14%
2019/07/23	0	0.00	11	13.09	13.10	-11	1,265	-0.87%
2019/07/15	0	0.00	10	13.00	12.85	-10	1,227	-0.81%
2019/07/12	0.5	13.15	2	13.10	13.10	-1.5	1,196	-0.13%
2019/07/10	10	13.00	0	0.00	13.00	10	1,178	0.85%
2019/07/09	0	0.00	10	13.00	12.90	-10	1,259	-0.79%
2019/07/05	5	12.85	0	0.00	12.85	5	1,324	0.38%
2019/07/02	0	0.00	6	12.98	12.95	-6	1,401	-0.43%
2019/07/01	0.5	12.75	1	12.75	12.75	-0.5	1,371	-0.04%
2019/06/27	0	0.00	0	12.25	12.30	0	1,436	0.00%
2019/05/21	1	11.60	1	11.70	11.90	0	2,466	0.00%
2019/05/14	0	0.00	1	11.80	11.75	-1	2,878	-0.03%
2019/05/13	1	11.60	20	11.45	11.40	-19	2,877	-0.66%
2019/05/10	1	11.75	1	11.85	11.60	0	2,917	0.00%
2019/05/09	6	11.89	3	12.00	11.85	3	2,903	0.10%
2019/05/08	1	12.20	1	12.25	12.20	0	2,885	0.00%
2019/05/06	3	12.58	100	12.30	12.25	-97	2,889	-3.36%
2019/05/03	1	12.70	1	12.80	12.80	0	2,873	0.00%
2019/05/02	10	12.70	0	0.00	12.70	10	2,889	0.35%
2019/04/30	7	12.70	1	12.70	12.70	6	2,900	0.21%
2019/04/29	11	12.77	1	12.70	12.75	10	2,904	0.34%
2019/04/26	1	13.20	1	13.10	13.10	0	2,989	0.00%
2019/04/25	15	13.12	53	13.22	13.35	-38	3,012	-1.26%
2019/04/24	2	13.10	2	13.18	13.00	0	2,988	0.00%
2019/04/23	1	13.05	0	0.00	13.10	1	3,031	0.03%
2019/04/22	10	13.20	0	0.00	13.15	10	3,043	0.33%
2019/04/18	6	13.43	2	13.60	13.05	4	3,025	0.13%
2019/04/17	1	13.55	1	13.65	13.55	0	3,021	0.00%
2019/04/16	1	13.55	0	0.00	13.55	1	3,006	0.03%
2019/04/15	101	13.80	2	13.72	13.65	99	2,985	3.31%	大買/
2019/04/12	2	13.60	0	0.00	13.45	2	2,889	0.07%
2019/04/11	1	13.35	1	13.45	13.50	0	2,840	0.00%
2019/04/10	5	13.57	1	13.55	13.50	4	2,800	0.14%
2019/04/09	0	0.00	3	13.70	13.65	-3	2,769	-0.11%
2019/04/03	1	13.55	1	13.65	13.65	0	2,711	0.00%
2019/04/02	5	13.75	2	13.75	13.70	3	2,690	0.11%
2019/04/01	1	13.50	1	13.45	13.50	0	2,620	0.00%
2019/03/25	0	0.00	10	13.20	13.20	-10	2,542	-0.39%
2019/03/22	3	13.60	0	0.00	13.55	3	2,532	0.12%
2019/03/21	2	13.78	17	13.76	13.75	-15	2,505	-0.60%
2019/03/20	1	13.85	22	13.95	14.00	-21	2,476	-0.85%
2019/03/19	2	13.70	2	13.75	13.70	0	2,393	0.00%
2019/03/18	37	13.78	35	13.82	13.90	2	2,332	0.09%
2019/03/15	1	13.20	1	13.55	13.40	0	2,043	0.00%
2019/03/14	7	13.21	2	13.08	13.00	5	1,940	0.26%
2019/03/13	0	0.00	2	13.20	13.25	-2	1,902	-0.11%
2019/03/11	0	0.00	3	12.50	12.45	-3	1,876	-0.16%
2019/03/08	1	12.35	2	12.42	12.40	-1	1,905	-0.05%
2019/03/06	0	0.00	2	12.75	12.75	-2	1,929	-0.10%
2019/02/27	2	12.60	0	0.00	12.60	2	1,984	0.10%
2019/02/22	0	0.00	2	12.90	12.95	-2	1,970	-0.10%
2019/02/21	2	13.05	6	12.98	12.90	-4	1,982	-0.20%
2019/02/20	12	13.29	2	13.23	13.30	10	1,952	0.51%
2019/02/19	4	12.79	2	12.95	13.15	2	1,808	0.11%
2019/02/18	2	12.78	14	12.91	12.95	-12	1,770	-0.68%
2019/02/15	8	12.91	3	13.03	12.70	5	1,686	0.30%
2019/02/14	0	0.00	1	12.40	12.60	-1	1,481	-0.07%
2019/02/11	5	11.85	0	0.00	12.05	5	1,370	0.36%
2019/01/30	3	11.70	0	0.00	11.60	3	1,328	0.23%
2019/01/28	1	11.75	2	11.80	11.75	-1	1,329	-0.08%
2019/01/21	2	11.75	0	0.00	11.75	2	1,362	0.15%
2019/01/18	14	11.70	2	11.80	11.75	12	1,382	0.87%
2019/01/17	2	11.60	6	11.56	11.60	-4	1,314	-0.30%
2019/01/15	7	11.45	0	0.00	11.40	7	1,380	0.51%
2018/12/10	1	11.80	5	11.65	11.70	-4	1,478	-0.27%
2018/12/06	1	11.80	0	0.00	11.80	1	1,466	0.07%
2018/12/05	2	12.15	1	12.45	12.65	1	1,409	0.07%
2018/12/04	1	12.15	1	12.25	12.25	0	1,414	0.00%
2018/12/03	2	12.20	3	12.15	12.25	-1	1,439	-0.07%
2018/11/30	2	11.98	0	0.00	11.90	2	1,408	0.14%
2018/11/29	0	0.00	1	11.85	11.70	-1	1,378	-0.07%
2018/11/28	0	0.00	1	11.70	11.70	-1	1,367	-0.07%
2018/11/27	2	11.78	1	11.70	11.75	1	1,367	0.07%
2018/11/26	1	11.30	4	11.39	11.50	-3	1,316	-0.23%
2018/11/22	1	11.20	22	11.11	11.05	-21	1,298	-1.62%
2018/11/21	2	11.43	0	0.00	11.35	2	1,290	0.15%
2018/11/20	26	11.40	3	11.40	11.30	23	1,257	1.83%
2018/11/19	1	11.20	0	0.00	11.20	1	1,219	0.08%
2018/11/16	2	10.85	0	0.00	10.95	2	1,208	0.17%
2018/11/14	1	10.60	0	0.00	10.60	1	1,197	0.08%
2018/11/08	2	10.80	0	0.00	10.65	2	1,290	0.16%
2018/10/30	1	10.00	1	10.10	10.10	0	1,708	0.00%
2018/10/29	0	0.00	6	9.73	10.10	-6	1,670	-0.36%
2018/10/23	0	0.00	2	11.03	11.00	-2	1,611	-0.12%
2018/10/19	2	10.60	0	0.00	10.60	2	1,542	0.13%
2018/10/18	0	0.00	2.1	10.74	10.75	-2.1	1,541	-0.14%
2018/10/15	1	10.80	0	0.00	10.65	1	1,545	0.06%
2018/10/11	1	11.15	0	0.00	11.05	1	1,569	0.06%
2018/10/09	3	12.20	0	0.00	12.25	3	1,609	0.19%
2018/10/05	0	0.00	2	12.45	12.30	-2	1,646	-0.12%
2018/10/03	1	13.20	0	0.00	13.15	1	1,696	0.06%
2018/10/02	0	0.00	1	13.20	13.20	-1	1,719	-0.06%
2018/09/28	1	13.35	0	0.00	13.15	1	1,792	0.06%
2018/09/21	0	0.00	21	12.95	13.20	-21	1,863	-1.13%
2018/09/20	1	13.25	0	0.00	12.90	1	1,881	0.05%
2018/09/19	1	13.10	1	13.10	13.05	0	1,929	0.00%
2018/09/18	1	12.65	0	0.00	12.65	1	2,112	0.05%
2018/09/13	0	0.00	1	12.40	12.45	-1	2,416	-0.04%
2018/09/10	21	12.19	0	0.00	12.00	21	2,869	0.73%
2018/09/04	0	0.00	5	13.70	13.70	-5	3,078	-0.16%
2018/09/03	0	0.00	0.2	13.55	13.55	-0.2	3,103	-0.01%
2018/08/30	1.2	13.85	0	0.00	13.85	1.2	3,393	0.04%
2018/08/29	3.2	13.80	4	13.80	13.80	-0.8	3,510	-0.02%
2018/08/28	0	0.00	1	13.80	13.75	-1	3,540	-0.03%
2018/08/24	4	13.60	0	0.00	13.50	4	3,594	0.11%
2018/08/23	9.2	13.53	5	13.50	13.55	4.2	3,620	0.12%
2018/08/22	0.2	13.70	5	13.55	13.55	-4.8	3,857	-0.13%
2018/08/21	0.4	13.60	0	0.00	13.45	0.4	3,882	0.01%
2018/08/20	0.5	13.65	0	0.00	13.40	0.5	3,973	0.01%
2018/08/17	10	13.60	1	13.65	13.60	9	3,997	0.23%
2018/08/16	3.3	13.61	4	13.69	13.65	-0.7	4,054	-0.02%
2018/08/15	2	14.00	1	13.95	13.95	1	4,070	0.02%
2018/08/14	2.3	14.41	1	14.40	14.30	1.3	4,042	0.03%
2018/08/13	1.1	15.13	3	14.70	14.70	-1.9	4,017	-0.05%
2018/08/10	4	15.43	3	15.47	15.30	1	3,988	0.03%
2018/08/09	8	15.94	13	15.97	15.75	-5	3,956	-0.13%
2018/08/08	0.2	15.65	1	15.50	15.70	-0.8	3,824	-0.02%
2018/08/07	0.2	15.25	0	0.00	15.30	0.2	3,776	0.01%
2018/08/06	0	0.00	1	15.15	15.10	-1	3,711	-0.03%
2018/08/03	0.2	15.05	0	0.00	15.00	0.2	3,726	0.01%
2018/08/02	6	14.95	10	15.10	14.90	-4	3,769	-0.11%
2018/08/01	0	0.00	1	14.90	15.00	-1	3,772	-0.03%
2018/07/31	0	0.00	1	14.80	14.80	-1	3,790	-0.03%
2018/07/26	19	14.87	0	0.00	14.80	19	3,842	0.49%
2018/07/25	1	14.85	0	0.00	14.85	1	3,844	0.03%
2018/07/20	10	15.00	0	0.00	14.95	10	3,877	0.26%
2018/07/18	0	0.00	3	15.15	15.20	-3	3,874	-0.08%
2018/07/17	4	15.20	5	15.25	15.20	-1	3,862	-0.03%
2018/07/16	0	0.00	2	15.00	15.00	-2	3,782	-0.05%
2018/07/13	0	0.00	8	14.88	14.85	-8	3,837	-0.21%
2018/07/12	9.9	14.50	1	14.65	14.65	8.9	3,820	0.23%
2018/07/11	3.9	15.26	0	0.00	15.10	3.9	3,814	0.10%
2018/07/10	0.3	15.00	0	0.00	15.00	0.3	3,780	0.01%
2018/07/09	2	15.15	20	15.10	15.15	-18	3,776	-0.48%
2018/07/06	1	14.95	0	0.00	15.10	1	3,775	0.03%
2018/07/05	3	15.45	0	0.00	15.10	3	3,732	0.08%
2018/07/03	4	15.40	1	15.70	15.35	3	3,736	0.08%
2018/07/02	3	15.90	6	15.90	15.60	-3	3,735	-0.08%
2018/06/29	3	15.83	5	15.85	15.85	-2	3,739	-0.05%
2018/06/28	16	15.97	0	0.00	15.75	16	3,750	0.43%
2018/06/27	29	16.37	1	16.55	16.20	28	3,731	0.75%
2018/06/21	10	16.63	1	16.70	16.70	9	3,302	0.27%
2018/06/20	1	15.90	3	16.42	16.25	-2	3,196	-0.06%
2018/06/19	15	16.80	0	0.00	16.20	15	3,176	0.47%
2018/06/15	0	0.00	13	16.48	16.65	-13	3,056	-0.43%
2018/06/14	0	0.00	5	16.35	16.25	-5	2,999	-0.17%
2018/06/13	3	16.17	0	0.00	16.30	3	3,055	0.10%
2018/06/12	1	16.35	10	16.35	16.35	-9	3,137	-0.29%
2018/06/07	10	16.46	4	16.45	16.40	6	3,226	0.19%
2018/06/06	20	15.70	0.5	16.25	16.35	19.5	2,979	0.66%
2018/06/05	0.5	15.50	0	0.00	15.55	0.5	2,900	0.02%
2018/06/04	0	0.00	7	15.56	15.55	-7	3,001	-0.23%
2018/06/01	0	0.00	11	15.65	15.45	-11	3,066	-0.36%
2018/05/31	11	15.44	1	15.55	15.50	10	3,048	0.33%
2018/05/30	3	15.42	10	15.55	15.65	-7	3,123	-0.22%
2018/05/29	0	0.00	3	15.37	15.35	-3	2,903	-0.10%
2018/05/28	5	15.63	0	0.00	15.50	5	2,909	0.17%
2018/05/24	3	15.05	6	15.02	15.10	-3	2,850	-0.11%
2018/05/23	0	0.00	5.5	14.75	14.80	-5.5	2,903	-0.19%
2018/05/22	0.5	14.50	0	0.00	14.55	0.5	2,886	0.02%
2018/05/21	0	0.00	4	14.58	14.65	-4	2,912	-0.14%
2018/05/17	0	0.00	3	14.45	14.40	-3	3,014	-0.10%
2018/05/16	11	14.44	0	0.00	14.40	11	3,070	0.36%
2018/05/15	0	0.00	1	14.45	14.45	-1	3,100	-0.03%
2018/05/14	5	14.50	0	0.00	14.50	5	3,279	0.15%
2018/05/11	12	14.50	1	14.75	14.45	11	3,386	0.32%
2018/05/09	10	14.40	10	14.50	14.40	0	3,589	0.00%
2018/05/08	1	14.40	0	0.00	14.40	1	3,707	0.03%
2018/05/07	4	14.25	0	0.00	14.40	4	4,162	0.10%
2018/05/02	3	14.35	2	14.43	14.35	1	5,508	0.02%
2018/04/30	0	0.00	1	14.45	14.50	-1	5,666	-0.02%
2018/04/27	0	0.00	1	14.25	14.15	-1	5,698	-0.02%
2018/04/20	0	0.00	8	15.36	15.35	-8	6,038	-0.13%
2018/04/19	3	15.57	1	15.75	15.60	2	6,070	0.03%
2018/04/03	0	0.00	3	15.70	15.70	-3	6,353	-0.05%
2018/04/02	0	0.00	1	16.00	15.95	-1	6,350	-0.02%
2018/03/31	1	16.00	1	16.05	16.15	0	6,361	0.00%
2018/03/28	5	15.80	0	0.00	15.85	5	6,373	0.08%
2018/03/27	1	16.00	0	0.00	16.05	1	6,474	0.02%
2018/03/23	0	0.00	5	15.70	15.65	-5	6,531	-0.08%
2018/03/22	13	16.16	12	16.58	16.05	1	6,553	0.02%
2018/03/21	2	16.45	5	16.51	16.45	-3	6,503	-0.05%
2018/03/20	3	16.28	0	0.00	16.25	3	6,466	0.05%
2018/03/19	26	16.55	10	16.66	16.45	16	6,457	0.25%
2018/03/16	0	0.00	11	16.80	16.70	-11	6,358	-0.17%
2018/03/15	15	16.45	0	0.00	16.45	15	6,261	0.24%
2018/03/14	0	0.00	1	16.40	16.20	-1	6,220	-0.02%
2018/03/13	3	16.27	0	0.00	16.30	3	6,256	0.05%
2018/03/12	12	16.30	3	16.35	16.30	9	6,197	0.15%
2018/03/09	23	16.36	31	16.30	16.30	-8	6,248	-0.13%
2018/03/08	12	16.64	23	16.80	16.55	-11	6,314	-0.17%
2018/03/07	10	16.20	5	16.25	16.30	5	6,219	0.08%
2018/03/06	2	16.15	0	0.00	15.90	2	6,232	0.03%
2018/03/05	11	16.27	1	16.10	15.90	10	6,277	0.16%
2018/03/02	5	15.86	2	15.98	16.05	3	6,227	0.05%
2018/03/01	4	15.86	13	15.93	15.90	-9	6,258	-0.14%
2018/02/27	0.5	16.05	31	16.20	16.05	-30.5	6,356	-0.48%
2018/02/26	21	16.15	11	16.15	16.10	10	6,485	0.15%
2018/02/23	26.5	16.48	14	16.50	16.40	12.5	6,473	0.19%
2018/02/22	0	0.00	20	15.85	15.85	-20	6,397	-0.31%
2018/02/21	13	15.62	20	15.65	15.75	-7	6,423	-0.11%
2018/02/12	0	0.00	81	15.23	15.20	-81	6,439	-1.26%
2018/02/09	2	14.93	1	14.90	15.20	1	6,477	0.02%
2018/02/08	1.5	15.85	1	15.75	15.75	0.5	6,456	0.01%
2018/02/07	15.5	16.38	3	16.33	16.05	12.5	6,435	0.19%
2018/02/06	7	15.86	1	15.65	15.70	6	6,511	0.09%
2018/02/05	17	17.20	1	17.20	17.30	16	6,477	0.25%
2018/02/02	15	18.27	25	18.26	18.00	-10	6,492	-0.15%
2018/02/01	13.5	18.07	21	18.19	17.85	-7.5	7,139	-0.11%
2018/01/31	5.5	18.32	4	18.35	18.25	1.5	7,161	0.02%
2018/01/30	40	18.49	26	18.72	18.45	14	7,301	0.19%
2018/01/29	14	18.36	5	18.25	18.10	9	6,903	0.13%
2018/01/26	194	18.39	55	18.57	18.40	139	6,818	2.04%	大買/鉅額交易
2018/01/25	27	17.65	43	17.92	18.00	-16	6,221	-0.26%
2018/01/24	0	0.00	68	17.18	17.30	-68	5,782	-1.18%
2018/01/23	10	16.70	1	16.80	16.65	9	5,698	0.16%
2018/01/22	4	17.19	1	17.25	16.90	3	5,859	0.05%
2018/01/19	1	17.05	2	16.88	16.95	-1	6,149	-0.02%
2018/01/18	0.5	16.65	0	0.00	16.60	0.5	6,113	0.01%
2018/01/17	0.2	16.60	0.7	16.60	16.60	-0.5	6,330	-0.01%
2018/01/16	0.3	16.85	0	0.00	16.85	0.3	6,922	0.00%
2018/01/11	7	16.18	0	0.00	16.15	7	7,633	0.09%
2018/01/09	8	16.57	0	0.00	16.65	8	7,781	0.10%
2018/01/05	0	0.00	7	17.07	16.95	-7	8,262	-0.08%
2018/01/04	0	0.00	5	17.00	17.10	-5	8,434	-0.06%
2018/01/03	5	17.06	3	17.22	16.85	2	8,432	0.02%
2018/01/02	1	16.80	2	16.90	17.00	-1	8,363	-0.01%