凌陽 (2401)-元大-復北券商分點個股進出

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
29.95
漲跌
▼0.30
漲幅
-0.99%
成交量
6,947張
產業
上市半導體類股
987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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	13	30.65	52.1	30.30	30.25	-39.1	5,068	-0.77%
2024/05/13	2	28.65	0	0.00	28.65	2	4,874	0.04%
2024/05/10	20	28.06	10	27.80	28.10	10	4,880	0.20%
2024/05/09	1	28.60	1	28.35	28.10	0	4,836	0.00%
2024/05/08	5	28.32	0	0.00	28.55	5	4,830	0.10%
2024/05/07	10	28.38	0	0.00	28.70	10	4,811	0.21%
2024/05/06	1	29.10	0	0.00	28.95	1	4,744	0.02%
2024/05/03	0	0.00	1	29.00	28.75	-1	4,735	-0.02%
2024/05/02	14.1	29.38	80	28.72	28.60	-65.9	4,680	-1.41%
2024/04/30	88.3	30.81	23	30.22	31.05	65.3	4,427	1.47%
2024/04/29	0	0.00	1	28.30	28.60	-1	4,130	-0.02%
2024/04/26	0	0.00	3	28.07	27.70	-3	4,191	-0.07%
2024/04/25	0	0.00	3	27.92	27.80	-3	4,213	-0.07%
2024/04/22	5	27.38	0	0.00	26.75	5	4,619	0.11%
2024/04/19	0	0.00	7	28.64	27.60	-7	4,610	-0.15%
2024/04/17	82	29.59	85.4	29.78	28.90	-3.4	4,380	-0.08%
2024/04/16	12	29.08	22	29.10	29.30	-10	4,031	-0.25%
2024/04/11	10	28.05	0	0.00	28.00	10	3,659	0.27%
2024/04/10	0	28.38	3	28.30	28.30	-3	3,656	-0.08%
2024/04/08	5	27.75	0	0.00	27.70	5	3,693	0.14%
2024/04/01	10	28.50	0	0.00	28.40	10	3,742	0.27%
2024/03/27	0	0.00	15	28.20	28.25	-15	3,820	-0.39%
2024/03/22	30	28.55	6	28.75	28.80	24	3,777	0.64%
2024/03/21	1	28.95	6	28.75	28.90	-5	3,835	-0.13%
2024/03/19	15	28.85	0	0.00	28.75	15	4,104	0.37%
2024/03/18	0	0.00	6	28.55	28.95	-6	4,133	-0.15%
2024/03/15	0	29.25	9	28.93	28.80	-9	4,224	-0.21%
2024/03/14	15	29.30	0	0.00	29.30	15	4,331	0.35%
2024/03/13	9	30.68	0	0.00	30.20	9	4,480	0.20%
2024/03/12	52	31.02	0	0.00	31.15	52	4,580	1.14%
2024/03/08	0	0.00	8	31.19	31.20	-8	4,753	-0.17%
2024/03/06	1	32.00	0	0.00	32.00	1	4,921	0.02%
2024/03/05	50	32.20	0	0.00	32.45	50	5,081	0.98%
2024/03/04	1	32.65	0	0.00	32.65	1	5,571	0.02%
2024/02/29	2	32.83	0	0.00	33.10	2	6,068	0.03%
2024/02/27	4	32.73	0	0.00	32.95	4	6,287	0.06%
2024/02/26	0	0.00	4	33.20	33.50	-4	6,529	-0.06%
2024/02/23	0	0.00	1	34.05	33.15	-1	6,921	-0.01%
2024/02/22	0	0.00	2	33.65	33.40	-2	7,308	-0.03%
2024/02/20	10	33.24	11	33.27	33.40	-1	8,652	-0.01%
2024/02/16	0	0.00	7	32.52	32.80	-7	8,759	-0.08%
2024/02/05	7	30.95	0	0.00	30.95	7	8,754	0.08%
2024/02/02	9	31.86	0	0.00	31.70	9	8,750	0.10%
2024/02/01	5	32.20	0	0.00	32.30	5	8,788	0.06%
2024/01/31	8	32.57	4	32.90	32.30	4	8,902	0.04%
2024/01/30	1	32.10	0	0.00	32.20	1	9,526	0.01%
2024/01/26	6	32.07	0	0.00	32.05	6	9,797	0.06%
2024/01/25	2	32.70	20	33.07	32.60	-18	9,790	-0.18%
2024/01/24	0	0.00	1	33.45	33.30	-1	9,809	-0.01%
2024/01/23	5	34.15	0	0.00	33.80	5	9,892	0.05%
2024/01/22	0	0.00	25	33.97	34.30	-25	9,875	-0.25%
2024/01/19	1	32.80	3	32.90	33.10	-2	9,889	-0.02%
2024/01/18	6	33.03	6	32.38	32.40	0	10,046	0.00%
2024/01/17	7	33.09	6	33.68	33.20	1	10,531	0.01%
2024/01/16	26	33.87	7	33.76	33.45	19	10,607	0.18%
2024/01/15	8	32.51	14	32.30	32.70	-6	10,773	-0.06%
2024/01/12	21	31.76	31	32.65	31.50	-10	10,860	-0.09%
2024/01/11	32	32.70	4	33.00	32.70	28	10,872	0.26%
2024/01/10	13	32.19	10	32.45	32.15	3	11,077	0.03%
2024/01/09	10	32.40	1	32.25	32.25	9	11,207	0.08%
2024/01/08	3	32.73	0	0.00	32.75	3	11,219	0.03%
2024/01/05	2	33.05	2	33.00	33.00	0	11,247	0.00%
2024/01/04	5	32.85	0	0.00	32.80	5	11,311	0.04%
2024/01/02	25	33.80	0	0.00	33.75	25	11,308	0.22%
2023/12/29	0	0.00	2	34.35	34.35	-2	11,330	-0.02%
2023/12/28	2	34.25	0	0.00	34.00	2	11,328	0.02%
2023/12/27	0	0.00	1	34.15	34.10	-1	11,364	-0.01%
2023/12/26	1	33.70	16	34.07	34.10	-15	11,341	-0.13%
2023/12/22	1	33.50	0	0.00	33.60	1	11,316	0.01%
2023/12/20	4	33.80	1	33.70	33.70	3	11,327	0.03%
2023/12/19	12	33.74	7	33.51	33.70	5	11,337	0.04%
2023/12/18	6	34.18	0.1	34.55	34.05	5.9	11,374	0.05%
2023/12/15	12.1	35.75	1.1	35.07	34.85	11	11,431	0.10%
2023/12/14	10.1	36.58	9	36.77	36.65	1	11,365	0.01%
2023/12/13	0	0.00	4	36.30	36.30	-4	11,296	-0.04%
2023/12/12	8	36.16	6	36.13	36.10	2	11,364	0.02%
2023/12/11	9	36.68	12	36.87	36.55	-3	11,377	-0.03%
2023/12/08	12	36.53	22	36.65	36.40	-10	11,300	-0.09%
2023/12/07	12	36.02	8	36.09	35.55	4	11,179	0.04%
2023/12/06	9	35.83	24	35.74	36.10	-15	11,165	-0.13%
2023/12/04	2	35.30	5	35.29	35.05	-3	11,398	-0.03%
2023/12/01	3	35.93	5	36.30	35.75	-2	12,165	-0.02%
2023/11/30	7	36.01	7	36.19	36.15	0	12,722	0.00%
2023/11/29	37.2	36.69	122	37.00	36.40	-84.8	12,666	-0.67%	大賣/
2023/11/28	26	36.36	46	36.97	36.50	-20	12,273	-0.16%
2023/11/27	4	35.88	12	36.11	35.65	-8	12,262	-0.07%
2023/11/24	19	35.82	20	36.13	35.55	-1	12,347	-0.01%
2023/11/22	7.2	36.02	23.5	36.05	36.05	-16.3	12,036	-0.14%
2023/11/21	43.2	34.78	39	35.26	35.40	4.2	11,773	0.04%
2023/11/20	25	35.50	8	35.88	35.65	17	11,498	0.15%
2023/11/17	13.1	33.42	52.1	34.54	34.50	-39	10,918	-0.36%
2023/11/16	42	32.50	43	32.60	32.60	-1	10,420	-0.01%
2023/11/15	0	0.00	1	32.00	31.60	-1	10,384	-0.01%
2023/11/14	3	31.53	2	31.40	31.50	1	10,460	0.01%
2023/11/13	6	31.27	1.1	31.38	31.40	4.9	10,882	0.05%
2023/11/10	1	31.25	0	0.00	31.10	1	10,947	0.01%
2023/11/09	1	31.50	1	31.85	31.85	0	10,960	0.00%
2023/11/08	3	32.42	2	32.85	32.15	1	11,004	0.01%
2023/11/07	28	33.24	24	33.04	33.05	4	10,987	0.04%
2023/11/06	3	30.50	36	32.07	32.55	-33	10,393	-0.32%
2023/11/03	7	30.24	35	30.21	29.95	-28	10,160	-0.28%
2023/11/02	30	30.07	0	0.00	30.05	30	10,209	0.29%
2023/11/01	44	29.78	0	0.00	29.65	44	10,325	0.43%
2023/10/31	1	30.10	3	31.35	30.10	-2	10,358	-0.02%
2023/10/30	3	31.63	3	32.10	31.65	0	10,363	0.00%
2023/10/27	4	32.26	73	31.68	31.60	-69	10,633	-0.65%
2023/10/26	10	31.99	11	32.35	32.10	-1	10,757	-0.01%
2023/10/25	10	33.04	52	32.90	32.50	-42	10,642	-0.39%
2023/10/24	5.1	31.65	14	31.97	31.45	-8.9	10,226	-0.09%
2023/10/23	25	32.16	21	32.42	31.80	4	10,124	0.04%
2023/10/20	0	0.00	6	31.63	32.05	-6	9,862	-0.06%
2023/10/19	3	31.48	14	31.63	31.70	-11	9,752	-0.11%
2023/10/18	6	31.39	15	31.78	31.45	-9	9,680	-0.09%
2023/10/17	11	31.55	16	31.70	31.15	-5	9,459	-0.05%
2023/10/13	1	30.70	0	0.00	30.30	1	9,490	0.01%
2023/10/12	6	30.70	3	30.73	30.60	3	9,693	0.03%
2023/10/11	0	0.00	15	30.27	29.75	-15	9,725	-0.15%
2023/10/06	0	0.00	0.5	30.10	30.20	-0.5	9,759	-0.01%
2023/10/05	0	0.00	9	30.48	29.95	-9	9,883	-0.09%
2023/10/04	3	29.50	4	29.40	29.55	-1	9,867	-0.01%
2023/09/28	24	29.35	4	30.00	29.05	20	9,969	0.20%
2023/09/25	5	29.74	1	29.65	29.65	4	10,053	0.04%
2023/09/22	0	0.00	3	29.52	29.85	-3	10,036	-0.03%
2023/09/21	9	29.64	1	29.90	29.55	8	10,024	0.08%
2023/09/20	26	30.34	63.1	30.35	30.35	-37.1	9,971	-0.37%
2023/09/19	30	31.65	2	31.85	31.30	28	9,890	0.28%
2023/09/18	7	32.45	1	32.40	32.40	6	9,808	0.06%
2023/09/15	1	32.25	0	0.00	32.25	1	9,807	0.01%
2023/09/14	10	32.15	5	32.17	32.35	5	9,797	0.05%
2023/09/13	42	32.08	1	32.15	31.70	41	9,827	0.42%
2023/09/12	46	32.13	12	31.79	31.80	34	10,153	0.33%
2023/09/11	11	31.78	2.1	32.24	32.05	8.9	10,958	0.08%
2023/09/08	5.2	32.16	2	32.15	32.10	3.2	10,958	0.03%
2023/09/07	12	32.88	6	32.48	32.50	6	10,923	0.05%
2023/09/06	74.1	33.91	16	33.98	33.05	58.1	10,635	0.55%
2023/09/05	31.1	34.48	18.1	34.17	35.10	13	9,827	0.13%
2023/09/04	16	31.85	3.1	31.82	31.95	12.9	9,305	0.14%
2023/09/01	4	31.45	0	0.00	31.25	4	9,424	0.04%
2023/08/31	21	31.78	1	32.00	32.25	20	9,306	0.21%
2023/08/30	3	31.78	18	31.95	31.95	-15	8,982	-0.17%
2023/08/29	8	30.72	0	0.00	30.65	8	8,706	0.09%
2023/08/28	3	31.57	3	31.25	31.05	0	8,644	0.00%
2023/08/25	12	31.63	9	31.52	31.55	3	8,508	0.04%
2023/08/24	0	0.00	1	31.50	31.10	-1	8,399	-0.01%
2023/08/23	4	30.23	15	30.91	31.20	-11	8,243	-0.13%
2023/08/22	24	31.51	4	30.85	30.35	20	8,073	0.25%
2023/08/21	2	31.00	0	0.00	31.05	2	7,785	0.03%
2023/08/18	22	31.09	1	30.90	30.25	21	7,662	0.27%
2023/08/17	8	31.18	32	31.19	31.10	-24	7,479	-0.32%
2023/08/16	21	29.50	0	0.00	29.90	21	7,025	0.30%
2023/08/15	2	28.65	0	0.00	28.85	2	6,925	0.03%
2023/08/14	8	29.31	2	29.20	28.80	6	6,873	0.09%
2023/08/11	5	30.00	0	0.00	30.15	5	6,759	0.07%
2023/08/10	3	28.95	2	29.10	28.95	1	6,652	0.02%
2023/08/09	0	0.00	1	30.05	30.05	-1	6,581	-0.02%
2023/08/08	2	29.80	0	0.00	29.85	2	6,524	0.03%
2023/08/07	2	30.63	3	30.52	30.70	-1	6,442	-0.02%
2023/08/04	0	29.80	1	30.40	30.25	-1	6,298	-0.02%
2023/08/02	2	29.43	4	29.25	29.00	-2	6,204	-0.03%
2023/08/01	8	31.13	5	30.00	30.05	3	6,084	0.05%
2023/07/31	6	30.41	11	30.20	30.75	-5	5,752	-0.09%
2023/07/28	1	29.30	0	0.00	29.50	1	5,499	0.02%
2023/07/27	0	0.00	2	30.45	30.40	-2	5,410	-0.04%
2023/07/26	1	29.95	2	30.05	29.75	-1	5,267	-0.02%
2023/07/25	3	29.43	0	0.00	29.95	3	5,141	0.06%
2023/07/24	1	28.30	4.2	28.18	28.00	-3.2	4,986	-0.06%
2023/07/20	0	0.00	1	28.35	28.80	-1	4,955	-0.02%
2023/07/19	7	28.86	0	0.00	28.30	7	4,929	0.14%
2023/07/18	2	30.10	3	29.78	28.85	-1	4,886	-0.02%
2023/07/17	5	30.13	4	30.60	30.65	1	4,704	0.02%
2023/07/14	3	29.65	1	29.95	29.65	2	4,481	0.04%
2023/07/12	3.1	29.69	3	29.60	29.20	0.1	4,399	0.00%
2023/07/07	1	29.10	4	29.19	28.75	-3	4,200	-0.07%
2023/07/06	1	29.05	8	29.49	30.05	-7	4,127	-0.17%
2023/07/05	4	29.79	0	0.00	29.30	4	4,048	0.10%
2023/07/04	5	29.31	9	29.74	29.90	-4	4,014	-0.10%
2023/07/03	8	29.45	0	0.00	29.50	8	3,942	0.20%
2023/06/29	1	28.95	0	0.00	28.75	1	3,916	0.03%
2023/06/28	0	0.00	2	28.85	28.25	-2	3,892	-0.05%
2023/06/27	6	28.64	0	0.00	28.45	6	3,869	0.16%
2023/06/26	1	29.40	0	0.00	29.40	1	3,808	0.03%
2023/06/21	2	29.80	9	30.40	29.90	-7	3,773	-0.19%
2023/06/20	5	30.55	8	30.26	30.35	-3	3,716	-0.08%
2023/06/19	2	30.70	18.1	30.75	30.75	-16.1	3,633	-0.44%
2023/06/16	30	30.64	19	30.57	29.95	11	3,467	0.32%
2023/06/15	23	31.10	19.1	31.31	31.40	3.9	3,062	0.13%
2023/06/14	0	0.00	23	29.48	29.55	-23	2,171	-1.06%
2023/06/13	0	0.00	7	26.89	26.90	-7	2,045	-0.34%
2023/06/12	3	26.20	0	0.00	26.40	3	1,973	0.15%
2023/06/09	0	0.00	2	26.73	26.70	-2	1,936	-0.10%
2023/06/08	3	26.77	2	27.00	26.85	1	1,884	0.05%
2023/06/07	6	26.59	22.1	25.34	26.60	-16.1	1,738	-0.92%
2023/06/06	24	25.23	2	25.20	25.20	22	1,507	1.46%
2023/06/05	0	0.00	2	25.50	25.30	-2	1,536	-0.13%
2023/06/02	4	25.35	0	0.00	25.25	4	1,530	0.26%
2023/06/01	0	0.00	3	25.13	25.15	-3	1,529	-0.20%
2023/05/31	10	25.20	0	0.00	25.25	10	1,539	0.65%
2023/05/30	4	25.25	6.1	25.38	25.35	-2.1	1,523	-0.13%
2023/05/26	12	24.25	0	0.00	24.30	12	1,499	0.80%
2023/05/24	2	24.15	0	0.00	24.40	2	1,572	0.13%
2023/05/19	0	0.00	17	23.70	23.70	-17	1,701	-1.00%
2023/05/18	3	23.53	10	23.55	23.50	-7	1,717	-0.41%
2023/05/17	2	23.45	0	0.00	23.60	2	1,742	0.11%
2023/05/16	0.1	23.25	0	0.00	23.20	0.1	1,757	0.01%
2023/05/11	2	23.10	0	0.00	23.10	2	2,031	0.10%
2023/05/10	3	23.32	0	0.00	23.45	3	2,292	0.13%
2023/05/08	0.1	23.80	1	23.90	23.60	-1	2,312	-0.04%
2023/04/28	0	23.80	1	23.90	23.70	-1	2,448	-0.04%
2023/04/26	11	23.39	1	23.60	23.40	10	2,448	0.41%
2023/04/25	0	0.00	1	23.45	23.50	-1	2,443	-0.04%
2023/04/24	10	24.35	0	0.00	24.25	10	2,416	0.41%
2023/04/21	5	24.40	0	0.00	24.30	5	2,410	0.21%
2023/04/20	0	0.00	2	24.80	24.85	-2	2,401	-0.08%
2023/04/18	0	0.00	8	25.92	25.60	-8	2,415	-0.33%
2023/04/17	0	0.00	2	25.30	25.40	-2	2,323	-0.09%
2023/04/13	8	25.16	0	0.00	25.05	8	2,302	0.35%
2023/04/11	1	25.10	0	0.00	25.20	1	2,262	0.04%
2023/04/06	0	24.90	0	0.00	24.70	0	2,250	0.00%
2023/03/31	1	24.80	0	0.00	24.90	1	2,248	0.04%
2023/03/30	0	0.00	15	25.15	25.05	-15	2,231	-0.67%
2023/03/29	1	24.10	0	0.00	24.20	1	2,172	0.05%
2023/03/27	0	0.00	25	24.90	24.85	-25	2,152	-1.16%
2023/03/24	1.1	25.25	3	25.10	25.05	-1.9	2,162	-0.09%
2023/03/23	10	24.88	0	0.00	25.00	10	2,152	0.46%
2023/03/22	5	25.30	0	0.00	24.90	5	2,147	0.23%
2023/03/21	1	25.25	0	0.00	25.25	1	2,122	0.05%
2023/03/20	0	25.30	10	25.11	25.25	-10	2,113	-0.47%
2023/03/17	4	24.96	0	0.00	24.95	4	2,120	0.19%
2023/03/16	0	0.00	1	25.15	25.05	-1	2,132	-0.05%
2023/03/15	1	25.65	0	0.00	25.70	1	2,140	0.05%
2023/03/14	2	25.10	0	0.00	25.20	2	2,165	0.09%
2023/03/13	15	25.28	0	0.00	25.30	15	2,246	0.67%
2023/03/10	0	0.00	11	25.87	25.45	-11	2,259	-0.49%
2023/03/09	0	0.00	5	26.25	26.20	-5	2,258	-0.22%
2023/03/08	1	26.50	0	0.00	26.50	1	2,247	0.04%
2023/03/02	5	25.75	0	0.00	25.80	5	2,248	0.22%
2023/03/01	5	25.80	0	0.00	25.80	5	2,243	0.22%
2023/02/24	0	0.00	2	26.40	26.10	-2	2,231	-0.09%
2023/02/23	7	26.71	15	26.55	26.35	-8	2,185	-0.37%
2023/02/22	5	25.65	0	0.00	25.90	5	2,141	0.23%
2023/02/21	10	26.08	0	0.00	26.00	10	2,133	0.47%
2023/02/20	11	26.57	20	26.60	26.50	-9	2,140	-0.42%
2023/02/17	0	0.00	13	26.10	26.20	-13	2,082	-0.62%
2023/02/15	2	25.30	1	25.40	25.45	1	2,113	0.05%
2023/02/14	2	25.60	0	0.00	25.60	2	2,108	0.09%
2023/02/13	9	25.27	0	0.00	25.60	9	2,120	0.42%
2023/02/10	7.1	25.41	0	0.00	25.60	7.1	2,136	0.33%
2023/02/09	1	26.30	17	26.24	26.25	-16	2,069	-0.77%
2023/02/08	13	26.29	14	26.53	26.55	-1	1,913	-0.05%
2023/02/06	1	25.00	0	0.00	24.85	1	1,661	0.06%
2023/02/03	0	0.00	3	25.10	24.95	-3	1,652	-0.18%
2023/02/02	7	24.72	0	0.00	24.70	7	1,596	0.44%
2023/02/01	20	24.23	0	0.00	24.40	20	1,570	1.27%
2023/01/30	0	0.00	1	23.35	23.40	-1	1,563	-0.06%
2023/01/16	1	22.70	0	0.00	22.60	1	1,560	0.06%
2023/01/11	0	0.00	2	23.15	23.10	-2	1,595	-0.13%
2023/01/10	0	0.00	0.1	23.10	23.25	-0.1	1,621	-0.01%
2023/01/09	0.1	23.65	1	23.45	23.25	-0.9	1,651	-0.05%
2022/12/27	1	23.00	0	0.00	22.90	1	1,910	0.05%
2022/12/26	0	0.00	2	22.85	22.65	-2	1,920	-0.10%
2022/12/21	0	0.00	2	23.05	22.90	-2	2,003	-0.10%
2022/12/15	0	24.90	0	0.00	24.80	0	2,147	0.00%
2022/12/13	0	0.00	5	24.60	24.60	-5	2,254	-0.22%
2022/12/12	0	0.00	1	24.60	24.40	-1	2,373	-0.04%
2022/12/09	3	24.65	0	0.00	24.60	3	2,692	0.11%
2022/12/08	9	24.74	6	24.85	24.95	3	2,700	0.11%
2022/12/06	1	24.50	0	0.00	24.60	1	2,733	0.04%
2022/12/05	21	26.07	1	25.55	25.50	20	2,702	0.74%
2022/11/30	1	24.85	4	24.84	24.85	-3	2,643	-0.11%
2022/11/28	0	0.00	1	24.35	24.55	-1	2,673	-0.04%
2022/11/24	1	25.35	0	0.00	25.05	1	2,680	0.04%
2022/11/21	0	0.00	2	24.25	24.20	-2	2,687	-0.07%
2022/11/17	4	24.44	0	0.00	24.60	4	2,774	0.14%
2022/11/09	2	24.35	2	24.15	24.35	0	2,768	0.00%
2022/11/08	4	24.33	3	24.00	23.70	1	2,920	0.03%
2022/11/03	0	0.00	1	23.25	23.20	-1	2,969	-0.03%
2022/11/02	0	0.00	20	23.19	23.15	-20	2,981	-0.67%
2022/11/01	0	0.00	7	22.85	22.65	-7	2,976	-0.24%
2022/10/31	0	0.00	1	22.60	22.55	-1	2,980	-0.03%
2022/10/27	1	22.35	0	0.00	22.50	1	3,019	0.03%
2022/10/26	2	22.15	0	0.00	21.80	2	3,028	0.07%
2022/10/25	0	0.00	5	22.30	22.00	-5	3,033	-0.16%
2022/10/24	2	22.70	0	0.00	22.30	2	3,040	0.07%
2022/10/21	2	22.25	0	0.00	21.80	2	3,071	0.07%
2022/10/20	2	22.23	4	22.28	22.35	-2	3,111	-0.06%
2022/10/19	1	22.80	0	0.00	22.40	1	3,146	0.03%
2022/10/18	22	22.95	0	0.00	22.65	22	3,160	0.70%
2022/10/17	1	22.15	3	21.75	22.70	-2	3,291	-0.06%
2022/10/14	4	21.74	1	22.35	22.35	3	3,456	0.09%
2022/10/13	5	20.85	2	21.73	20.35	3	3,744	0.08%
2022/10/12	1	22.20	0	0.00	22.15	1	3,737	0.03%
2022/10/07	1	24.20	1	24.15	23.90	0	3,875	0.00%
2022/10/06	4	24.18	34	23.96	24.10	-30	3,973	-0.76%
2022/10/05	5	23.95	0	0.00	23.60	5	4,005	0.12%
2022/10/04	20	23.50	0	0.00	23.60	20	4,093	0.49%
2022/09/30	2	22.30	0	0.00	22.50	2	4,135	0.05%
2022/09/29	2	22.50	2	22.60	22.35	0	4,173	0.00%
2022/09/28	0	0.00	1	22.25	21.95	-1	4,237	-0.02%
2022/09/27	3	23.00	0	0.00	23.25	3	4,219	0.07%
2022/09/26	1	23.05	0	0.00	22.60	1	4,227	0.02%
2022/09/23	0	0.00	5	24.70	24.40	-5	4,290	-0.12%
2022/09/22	13	24.37	9	24.36	24.30	4	4,483	0.09%
2022/09/21	9.1	24.85	30	24.93	24.75	-21	4,502	-0.47%
2022/09/20	12	25.55	16	25.25	25.25	-4	4,480	-0.09%
2022/09/19	26.1	26.08	7	25.85	25.85	19.1	4,444	0.43%
2022/09/16	19	26.56	30	26.85	26.75	-11	4,354	-0.25%
2022/09/15	0	0.00	3	25.15	25.15	-3	4,087	-0.07%
2022/09/14	1	24.65	0	0.00	24.80	1	4,113	0.02%
2022/09/13	4	25.60	0	0.00	25.25	4	4,128	0.10%
2022/09/07	5	24.50	5	24.50	24.30	0	4,276	0.00%
2022/09/06	2	24.40	0	0.00	24.30	2	4,314	0.05%
2022/09/05	20	25.25	4	25.25	25.25	16	4,328	0.37%
2022/09/02	1	26.05	0	0.00	25.95	1	4,416	0.02%
2022/09/01	1	26.15	0	0.00	26.20	1	4,490	0.02%
2022/08/31	1	26.10	0	0.00	26.35	1	4,522	0.02%
2022/08/30	2	26.18	1	26.15	26.20	1	4,566	0.02%
2022/08/29	4	26.10	0	0.00	26.05	4	4,584	0.09%
2022/08/26	0	0.00	2	27.13	26.90	-2	4,604	-0.04%
2022/08/25	3	26.83	36	26.69	26.95	-33	4,627	-0.71%
2022/08/23	3	26.02	1	25.95	26.10	2	4,726	0.04%
2022/08/22	1	26.30	1	26.45	26.30	0	4,794	0.00%
2022/08/19	0	0.00	3	26.80	26.75	-3	4,801	-0.06%
2022/08/18	1	26.45	1	26.60	26.55	0	4,807	0.00%
2022/08/17	1	26.40	0	0.00	26.25	1	4,826	0.02%
2022/08/16	2	26.38	0	0.00	26.35	2	4,838	0.04%
2022/08/15	22	26.23	21	26.04	26.60	1	4,858	0.02%
2022/08/12	41	27.90	1	28.10	28.10	40	4,734	0.84%
2022/08/11	1	27.75	3	27.35	27.30	-2	4,772	-0.04%
2022/08/10	0	0.00	1	27.85	27.80	-1	4,783	-0.02%
2022/08/09	2	28.13	1	28.10	28.10	1	4,838	0.02%
2022/08/08	1	28.30	0	0.00	28.25	1	4,961	0.02%
2022/08/05	1	28.45	0	0.00	28.45	1	5,096	0.02%
2022/08/03	0	0.00	1	28.10	27.80	-1	5,194	-0.02%
2022/08/02	2	28.40	1	28.30	28.30	1	5,227	0.02%
2022/08/01	0	0.00	12	28.85	28.85	-12	5,249	-0.23%
2022/07/29	2	29.00	6	28.99	28.95	-4	5,277	-0.08%
2022/07/28	11	29.55	0	0.00	28.85	11	5,430	0.20%
2022/07/27	3	29.10	3	29.25	29.30	0	5,404	0.00%
2022/07/26	6	29.08	1	28.85	28.75	5	5,373	0.09%
2022/07/25	1	29.50	1	29.25	29.45	0	5,371	0.00%
2022/07/22	1	30.15	7	29.94	29.90	-6	5,370	-0.11%
2022/07/21	3	29.92	9	29.99	30.10	-6	5,286	-0.11%
2022/07/20	38.1	29.92	50	30.04	29.10	-11.9	5,115	-0.23%
2022/07/19	1	27.90	0	0.00	27.95	1	4,844	0.02%
2022/07/18	1	27.40	4	27.48	27.50	-3	4,858	-0.06%
2022/07/15	0	0.00	2	26.98	26.95	-2	5,025	-0.04%
2022/07/14	6	25.72	13	25.77	25.85	-7	4,955	-0.14%
2022/07/13	0	0.00	11	27.90	27.70	-11	4,869	-0.23%
2022/07/12	11	26.91	2	26.95	26.50	9	4,808	0.19%
2022/07/11	6	28.70	0	0.00	28.50	6	4,780	0.13%
2022/07/08	1	28.80	1	28.90	29.00	0	4,816	0.00%
2022/07/07	1	27.95	0	0.00	28.10	1	4,809	0.02%
2022/07/05	0	0.00	7	28.65	29.20	-7	4,774	-0.15%
2022/07/04	2	28.53	4	28.44	28.45	-2	4,773	-0.04%
2022/07/01	13	29.35	5	29.50	28.55	8	4,815	0.17%
2022/06/30	14	30.98	16	31.18	30.85	-2	4,766	-0.04%
2022/06/28	0	0.00	3	30.00	30.05	-3	4,808	-0.06%
2022/06/27	5	30.85	0	0.00	30.85	5	5,167	0.10%
2022/06/24	3	29.83	0	0.00	29.60	3	5,170	0.06%
2022/06/22	3	29.88	2	30.30	29.75	1	5,153	0.02%
2022/06/20	6	30.88	0	0.00	29.65	6	5,299	0.11%
2022/06/17	11	31.52	0	0.00	31.60	11	5,223	0.21%
2022/06/16	0	0.00	11	32.96	32.20	-11	5,176	-0.21%
2022/06/15	1	33.35	10	33.00	33.25	-9	5,162	-0.17%
2022/06/14	30	32.80	0	0.00	33.35	30	5,151	0.58%
2022/06/13	18	33.73	2	34.00	33.40	16	5,148	0.31%
2022/06/10	4	35.54	1	35.45	35.40	3	5,061	0.06%
2022/06/09	6	36.46	0	0.00	36.40	6	4,991	0.12%
2022/06/08	2	36.58	0	0.00	36.75	2	4,992	0.04%
2022/06/06	0	0.00	1	36.50	36.25	-1	4,982	-0.02%
2022/06/02	0	0.00	2	37.03	36.80	-2	5,005	-0.04%
2022/06/01	1	37.10	2.4	37.00	36.65	-1.4	4,991	-0.03%
2022/05/31	0	0.00	4.2	36.86	37.00	-4.2	4,946	-0.08%
2022/05/30	7.2	36.53	7	36.40	36.45	0.2	4,853	0.00%
2022/05/27	1	35.90	11	35.92	35.85	-10	4,814	-0.21%
2022/05/26	1	36.10	0	0.00	35.45	1	4,831	0.02%
2022/05/25	1	35.95	1	35.95	35.95	0	4,831	0.00%
2022/05/24	9	35.20	15	35.25	35.25	-6	4,852	-0.12%
2022/05/23	1	36.10	0	0.00	35.90	1	4,833	0.02%
2022/05/20	2	36.15	0	0.00	35.95	2	4,843	0.04%
2022/05/19	16	35.25	16	35.10	36.20	0	4,810	0.00%
2022/05/18	0	0.00	6	36.26	35.75	-6	4,755	-0.13%
2022/05/17	1	35.50	19	35.72	35.80	-18	4,717	-0.38%
2022/05/16	4	35.61	7	35.42	35.20	-3	4,763	-0.06%
2022/05/13	14	34.93	19	34.87	35.10	-5	4,721	-0.11%
2022/05/12	4	34.13	0	0.00	33.60	4	4,620	0.09%
2022/05/11	1	34.05	7	34.51	34.60	-6	4,586	-0.13%
2022/05/10	14	33.24	3	32.85	34.15	11	4,553	0.24%
2022/05/09	19	33.82	0	0.00	33.50	19	4,581	0.41%
2022/05/06	5	34.24	3	34.45	34.90	2	4,585	0.04%
2022/05/05	17	35.47	69	35.70	35.30	-52	4,605	-1.13%
2022/05/04	0	0.00	5	34.10	34.10	-5	4,478	-0.11%
2022/05/03	0	0.00	4	33.00	33.65	-4	4,509	-0.09%
2022/04/29	10	33.31	7	34.19	33.15	3	4,559	0.07%
2022/04/28	5	33.50	0	0.00	33.05	5	4,585	0.11%
2022/04/27	23	32.60	2	32.70	33.00	21	4,581	0.46%
2022/04/26	8	33.96	0	0.00	33.85	8	4,542	0.18%
2022/04/25	15	34.08	1	34.05	34.00	14	4,552	0.31%
2022/04/22	10	35.74	1	35.95	35.75	9	4,546	0.20%
2022/04/21	34.4	36.77	36	36.51	36.70	-1.7	4,585	-0.04%
2022/04/20	0	0.00	17	35.72	35.90	-17	4,424	-0.38%
2022/04/19	0	0.00	5	34.79	34.65	-5	4,419	-0.11%
2022/04/18	4	34.20	0	0.00	33.95	4	4,543	0.09%
2022/04/15	5	35.38	1	35.10	34.95	4	4,592	0.09%
2022/04/14	1	35.40	6	35.40	35.40	-5	4,677	-0.11%
2022/04/13	16	34.31	9	34.50	34.95	7	4,706	0.15%
2022/04/12	6	33.49	1	34.30	33.50	5	5,002	0.10%
2022/04/11	18	34.15	1	34.00	34.00	17	5,567	0.31%
2022/04/08	3	35.18	2	35.05	35.40	1	5,551	0.02%
2022/04/07	5	35.84	2	36.08	34.90	3	5,572	0.05%
2022/04/06	0	0.00	1	36.75	36.80	-1	5,606	-0.02%
2022/04/01	0	0.00	11	37.35	37.30	-11	5,591	-0.20%
2022/03/31	19.2	37.02	32	37.30	36.85	-12.8	5,538	-0.23%
2022/03/30	50.9	37.37	74.6	37.30	36.50	-23.7	5,398	-0.44%
2022/03/29	0.6	35.10	3	35.05	34.95	-2.5	5,066	-0.05%
2022/03/25	0	0.00	5	35.05	34.55	-5	5,198	-0.10%
2022/03/24	7	35.65	7	35.71	35.40	0	5,192	0.00%
2022/03/23	3	35.20	12	35.13	35.85	-9	5,141	-0.18%
2022/03/21	5	34.30	50	34.41	34.35	-45	5,248	-0.86%
2022/03/18	1	33.65	1	33.85	34.50	0	5,348	0.00%
2022/03/17	1	33.65	3	33.42	33.65	-2	5,419	-0.04%
2022/03/16	4	32.02	2	32.18	32.00	2	5,540	0.04%
2022/03/15	1	32.35	6	33.40	32.25	-5	5,678	-0.09%
2022/03/11	8	33.41	0	0.00	33.65	8	5,927	0.13%
2022/03/10	50	33.58	1	33.75	33.55	49	6,021	0.81%
2022/03/09	5	32.40	2	32.50	32.60	3	6,205	0.05%
2022/03/08	20	32.37	8	32.31	31.90	12	6,357	0.19%
2022/03/07	7	33.42	34	33.72	33.20	-27	6,523	-0.41%
2022/03/04	15	35.27	0	0.00	34.90	15	6,723	0.22%
2022/03/03	2	35.75	6	35.86	35.45	-4	6,889	-0.06%
2022/03/02	2	35.45	9	35.11	35.65	-7	7,050	-0.10%
2022/02/25	23	33.48	39	33.59	33.80	-16	7,377	-0.22%
2022/02/24	10	34.43	7	33.56	33.50	3	7,578	0.04%
2022/02/23	1	34.55	1	34.85	34.65	0	7,656	0.00%
2022/02/22	5	34.50	0	0.00	34.45	5	7,912	0.06%
2022/02/21	9	35.41	3	35.60	35.40	6	8,381	0.07%
2022/02/18	4	35.39	3	35.75	35.80	1	9,702	0.01%
2022/02/17	1	36.20	2	36.50	35.95	-1	10,065	-0.01%
2022/02/16	11	36.32	3	36.33	36.30	8	10,956	0.07%
2022/02/15	0	0.00	29	36.13	36.25	-29	11,511	-0.25%
2022/02/14	4	35.08	1	35.10	34.90	3	11,760	0.03%
2022/02/11	0	0.00	1	36.20	36.10	-1	11,941	-0.01%
2022/02/10	4	36.38	3	36.25	36.40	1	12,319	0.01%
2022/02/09	0	0.00	10	36.00	36.70	-10	12,438	-0.08%
2022/02/08	2	35.75	12	35.83	35.80	-10	12,686	-0.08%
2022/02/07	0	0.00	1	35.00	35.75	-1	13,044	-0.01%
2022/01/26	25	33.76	4	33.98	33.75	21	13,683	0.15%
2022/01/25	7	34.17	2	34.05	33.70	5	15,412	0.03%
2022/01/24	7	34.34	7	34.90	34.95	0	15,995	0.00%
2022/01/21	9	35.27	9	35.28	35.00	0	16,155	0.00%
2022/01/20	8	36.03	5	36.18	36.10	3	16,284	0.02%
2022/01/19	3	36.23	0	0.00	36.10	3	16,426	0.02%
2022/01/18	2	36.70	0	0.00	36.50	2	16,785	0.01%
2022/01/17	2	35.90	2	36.23	36.90	0	17,040	0.00%
2022/01/14	11	35.16	15	35.34	35.50	-4	17,516	-0.02%
2022/01/13	3	36.08	0	0.00	36.05	3	17,827	0.02%
2022/01/12	10	36.40	1	36.25	36.30	9	17,937	0.05%
2022/01/11	15	36.62	5	36.90	36.35	10	18,098	0.06%
2022/01/10	11	37.11	0	0.00	37.05	11	18,078	0.06%
2022/01/07	10	38.09	7	37.46	37.45	3	18,091	0.02%
2022/01/06	6	38.58	5	38.79	39.10	1	17,986	0.01%
2022/01/05	24	39.75	17	39.31	39.20	7	17,999	0.04%
2022/01/04	30	39.93	36	40.38	41.30	-6	17,754	-0.03%
2022/01/03	0	0.00	30	38.70	38.60	-30	17,259	-0.17%
2021/12/30	4	38.85	0	0.00	38.85	4	17,319	0.02%
2021/12/29	2	39.05	0	0.00	39.00	2	17,393	0.01%
2021/12/28	1	39.10	2	38.70	39.00	-1	17,464	-0.01%
2021/12/27	30	38.78	1	38.70	38.85	29	17,587	0.16%
2021/12/24	4	38.65	0	0.00	38.45	4	17,767	0.02%
2021/12/22	6	38.82	20	39.10	38.80	-14	17,907	-0.08%
2021/12/21	1	38.30	12	38.70	38.80	-11	18,165	-0.06%
2021/12/20	21	38.16	6	38.15	38.30	15	18,233	0.08%
2021/12/17	13	38.59	3	38.40	38.35	10	18,282	0.05%
2021/12/16	2	39.40	26	39.40	39.25	-24	18,301	-0.13%
2021/12/15	0	0.00	1	38.80	38.90	-1	18,308	-0.01%
2021/12/14	15	38.64	13	38.18	38.05	2	18,310	0.01%
2021/12/13	32	38.66	7.6	38.92	38.55	24.4	18,304	0.13%
2021/12/10	4	39.45	12	39.67	39.20	-8	18,346	-0.04%
2021/12/09	8	40.82	2	41.23	40.40	6	18,419	0.03%
2021/12/08	11	40.60	1	41.00	40.60	10	18,360	0.05%
2021/12/07	5	40.59	4	40.95	40.65	1	18,450	0.01%
2021/12/06	2.1	40.71	0	0.00	40.80	2.1	18,441	0.01%
2021/12/03	3	41.57	10.1	41.53	41.25	-7.1	18,607	-0.04%
2021/12/02	7	40.94	4	41.24	40.30	3	18,681	0.02%
2021/12/01	4.1	41.10	2	41.35	41.40	2.1	18,887	0.01%
2021/11/30	3	39.17	34.1	39.89	41.60	-31.1	19,204	-0.16%
2021/11/29	23	38.61	5	37.95	38.90	18	20,669	0.09%
2021/11/26	7	38.79	4	38.58	38.55	3	21,153	0.01%
2021/11/25	1.1	40.70	26.4	40.55	40.15	-25.3	21,179	-0.12%
2021/11/24	8.1	39.58	7	39.91	39.60	1.1	21,052	0.01%
2021/11/23	4.2	40.17	0	0.00	39.90	4.2	21,047	0.02%
2021/11/22	2.6	41.12	9	41.23	41.15	-6.4	21,010	-0.03%
2021/11/19	7	41.39	15	41.76	40.80	-8	21,284	-0.04%
2021/11/18	26	42.34	24	42.02	41.40	2	21,203	0.01%
2021/11/17	122	43.25	90	43.03	42.35	32	20,858	0.15%	大買/
2021/11/16	14	41.33	32	41.30	41.25	-18	19,717	-0.09%
2021/11/15	74.1	42.15	88	42.37	41.05	-14	19,620	-0.07%
2021/11/12	66	40.79	46	40.95	41.00	20	18,949	0.11%
2021/11/11	7	39.91	19	40.10	39.15	-12	18,495	-0.06%
2021/11/10	52	39.04	46	39.52	39.60	6	18,399	0.03%
2021/11/09	17	39.74	27	39.90	39.65	-10	18,452	-0.05%
2021/11/08	10	38.66	1	39.00	38.55	9	18,199	0.05%
2021/11/05	4	38.61	7	38.87	39.10	-3	18,422	-0.02%
2021/11/04	31	40.05	22	39.98	38.90	9	18,472	0.05%
2021/11/03	29	39.85	10	39.84	39.85	19	18,472	0.10%
2021/11/02	56.2	42.73	61	42.35	40.80	-4.8	18,042	-0.03%
2021/11/01	26	38.38	70	38.81	39.85	-44	16,524	-0.27%
2021/10/29	5	37.26	3	37.07	37.00	2	16,330	0.01%
2021/10/28	17	37.13	9	37.09	36.75	8	16,435	0.05%
2021/10/27	4	36.60	37	36.71	36.60	-33	16,897	-0.20%
2021/10/26	41	37.91	8	37.67	37.05	33	17,415	0.19%
2021/10/25	6	37.48	5	37.06	37.15	1	17,709	0.01%
2021/10/22	51	36.91	84	37.10	37.60	-33	18,459	-0.18%
2021/10/21	9	35.92	7	36.39	35.60	2	19,126	0.01%
2021/10/20	17	35.49	5	35.50	36.05	12	19,840	0.06%
2021/10/19	8	34.66	43	34.82	35.25	-35	21,324	-0.16%
2021/10/18	2	34.00	3	33.55	33.75	-1	24,167	0.00%
2021/10/15	6	33.52	2	33.73	34.00	4	25,658	0.02%
2021/10/14	1	31.85	51	32.65	32.60	-50	26,229	-0.19%
2021/10/13	6	32.59	32	32.22	32.00	-26	26,992	-0.10%
2021/10/12	8	33.78	5	34.10	33.15	3	27,638	0.01%
2021/10/08	20	34.75	0	0.00	34.55	20	28,093	0.07%
2021/10/07	20	33.80	16	34.45	34.70	4	28,820	0.01%
2021/10/06	12	33.32	1	33.75	33.10	11	31,899	0.03%
2021/10/05	1	33.55	4	32.74	33.25	-3	33,099	-0.01%
2021/10/04	12	32.93	1	32.45	32.00	11	33,868	0.03%
2021/10/01	15	34.57	5	34.14	33.60	10	34,108	0.03%
2021/09/30	3	36.12	2	36.18	36.05	1	34,293	0.00%
2021/09/29	7	36.44	6	36.50	36.05	1	34,450	0.00%
2021/09/28	6	37.58	27	37.27	37.60	-21	34,776	-0.06%
2021/09/27	3	36.88	25	37.00	37.05	-22	34,636	-0.06%
2021/09/24	1	36.10	1	36.30	36.00	0	34,690	0.00%
2021/09/23	9	36.23	0	0.00	36.00	9	34,911	0.03%
2021/09/22	11	36.60	17	36.40	36.10	-6	35,592	-0.02%
2021/09/17	11	37.43	3	37.20	37.80	8	36,401	0.02%
2021/09/16	10	37.20	0	0.00	37.00	10	36,613	0.03%
2021/09/15	3	37.53	8	37.53	37.25	-5	36,646	-0.01%
2021/09/14	3	38.50	2	37.30	38.50	1	36,735	0.00%
2021/09/13	10	38.03	4	38.10	37.85	6	36,718	0.02%
2021/09/10	22	38.51	15	38.41	38.65	7	36,799	0.02%
2021/09/09	11	37.51	5	38.04	38.30	6	36,814	0.02%
2021/09/08	7	38.18	3	39.00	37.40	4	36,885	0.01%
2021/09/07	16	38.24	41	38.13	38.65	-25	36,887	-0.07%
2021/09/06	32	39.65	17	40.49	39.10	15	36,978	0.04%
2021/09/03	44	41.51	23	41.46	41.70	21	37,159	0.06%
2021/09/02	175	42.87	165.6	42.84	40.60	9.4	37,520	0.03%	大買/大賣/
2021/09/01	120	40.74	71	40.53	42.05	49	36,735	0.13%	大買/
2021/08/31	13	38.74	29	38.60	39.30	-16	36,422	-0.04%
2021/08/30	1	37.80	0	0.00	37.75	1	36,581	0.00%
2021/08/27	10	37.98	6	38.12	37.85	4	36,773	0.01%
2021/08/26	5	38.56	8	38.53	38.35	-3	36,824	-0.01%
2021/08/25	34	38.85	41	38.45	38.30	-7	36,876	-0.02%
2021/08/24	36	38.18	5	38.35	37.50	31	36,777	0.08%
2021/08/23	53	38.38	58	38.55	38.55	-5	36,876	-0.01%
2021/08/20	6	37.10	6	37.08	37.05	0	37,038	0.00%
2021/08/19	1	36.50	20	37.24	36.50	-19	37,228	-0.05%
2021/08/18	2	34.13	7	35.34	37.60	-5	37,207	-0.01%
2021/08/17	2	36.03	2	35.75	35.15	0	37,852	0.00%
2021/08/16	3	37.92	76	37.42	37.50	-73	37,897	-0.19%
2021/08/13	4	38.50	15	38.91	37.40	-11	37,806	-0.03%
2021/08/12	3	38.65	23	38.86	39.45	-20	37,796	-0.05%
2021/08/11	22	39.32	16	39.05	38.20	6	37,955	0.02%
2021/08/10	7	40.34	18	40.03	40.45	-11	37,974	-0.03%
2021/08/09	29	41.24	39	40.91	40.30	-10	37,904	-0.03%
2021/08/06	11	42.74	39	42.67	42.15	-28	37,815	-0.07%
2021/08/05	12	43.41	4	43.36	43.05	8	38,084	0.02%
2021/08/04	14	43.54	24	43.67	43.30	-10	38,435	-0.03%
2021/08/03	14	43.08	39	43.23	43.40	-25	38,377	-0.07%
2021/08/02	12	43.64	12	43.33	42.85	0	38,306	0.00%
2021/07/30	17	43.72	39	42.88	43.40	-22	38,010	-0.06%
2021/07/29	22	43.62	46	43.06	43.10	-24	37,638	-0.06%
2021/07/28	26	41.36	49	42.09	42.45	-23	37,375	-0.06%
2021/07/27	53	45.41	22.1	45.11	43.40	30.9	37,014	0.08%
2021/07/26	48.1	46.45	51	46.29	46.50	-2.9	37,296	-0.01%
2021/07/23	94	46.18	88.1	45.59	44.90	5.9	38,235	0.02%
2021/07/22	456.1	44.33	338	44.17	44.70	118.1	36,872	0.32%	大買/大賣/鉅額交易
2021/07/21	54	43.68	62	43.76	43.90	-8	34,037	-0.02%
2021/07/20	49	38.70	28	38.11	39.95	21	32,699	0.06%
2021/07/19	44	39.76	52	39.44	38.95	-8	32,374	-0.02%
2021/07/16	42	37.57	8	38.58	38.90	34	32,135	0.11%
2021/07/15	56	36.34	5	36.52	37.40	51	31,890	0.16%
2021/07/14	29.2	37.40	70	36.53	36.30	-40.9	32,698	-0.12%
2021/07/13	128.4	40.00	115	39.75	37.30	13.4	32,442	0.04%	大買/大賣/
2021/07/12	56	38.12	56	38.16	38.30	0	29,554	0.00%
2021/07/09	51	33.89	59	34.36	34.85	-8	28,571	-0.03%
2021/07/08	23	33.14	84	32.83	32.85	-61	28,148	-0.22%
2021/07/07	1	32.45	63	32.76	32.70	-62	28,156	-0.22%
2021/07/06	4	32.74	3	33.03	32.30	1	28,388	0.00%
2021/07/05	15	32.85	23	32.55	33.00	-8	28,575	-0.03%
2021/07/02	2	31.45	1	31.50	31.80	1	28,580	0.00%
2021/07/01	205	31.86	100	31.20	31.10	105	29,544	0.36%	大買/鉅額交易
2021/06/30	5	31.83	0	0.00	31.75	5	30,540	0.02%
2021/06/29	16	32.73	6	32.28	31.95	10	31,149	0.03%
2021/06/28	28	33.23	41	33.95	33.95	-13	30,862	-0.04%
2021/06/25	118	32.36	106	32.23	32.00	12	30,669	0.04%	大買/大賣/
2021/06/24	0	0.00	32	31.71	31.95	-32	30,690	-0.10%
2021/06/23	1	31.80	1	32.15	31.95	0	30,916	0.00%
2021/06/22	5	31.05	52	31.29	30.90	-47	31,361	-0.15%
2021/06/21	3	31.28	11	31.05	31.60	-8	32,370	-0.02%
2021/06/18	37	31.84	7	32.11	31.85	30	34,039	0.09%
2021/06/17	13	32.03	9	32.21	32.40	4	34,686	0.01%
2021/06/16	3	31.60	8	31.71	31.35	-5	34,671	-0.01%
2021/06/15	51	32.60	5	32.69	32.40	46	34,743	0.13%
2021/06/11	27	32.19	16	32.11	32.45	11	34,893	0.03%
2021/06/10	116	32.03	65	32.02	31.70	51	34,575	0.15%	大買/
2021/06/09	14.5	31.82	18	31.82	32.25	-3.5	34,075	-0.01%
2021/06/08	12	30.87	13.1	31.03	30.90	-1.1	33,380	0.00%
2021/06/07	9	30.41	12	30.15	29.90	-3	33,281	-0.01%
2021/06/04	9	30.52	4	30.39	30.45	5	33,080	0.02%
2021/06/03	4	29.98	58	30.07	30.10	-54	32,982	-0.16%
2021/06/02	1	29.90	2	29.90	29.55	-1	32,945	0.00%
2021/06/01	56	30.74	4	30.34	30.20	52	32,837	0.16%
2021/05/31	16	29.71	25	29.79	29.85	-9	32,706	-0.03%
2021/05/28	20	29.89	4	29.64	29.50	16	32,637	0.05%
2021/05/27	22	29.37	15	29.29	29.35	7	32,590	0.02%
2021/05/26	2	28.65	5	28.59	28.80	-3	32,422	-0.01%
2021/05/25	29	29.27	20	29.21	29.10	9	32,412	0.03%
2021/05/24	7	27.58	13	27.38	27.90	-6	31,818	-0.02%
2021/05/21	4	26.55	7	26.71	26.50	-3	31,924	-0.01%
2021/05/20	5	26.78	1	26.95	25.85	4	32,323	0.01%
2021/05/19	5	26.15	1	26.50	26.30	4	32,599	0.01%
2021/05/18	5	25.06	36	25.05	25.70	-31	33,039	-0.09%
2021/05/17	20	24.12	15	23.79	23.40	5	33,063	0.02%
2021/05/14	6	25.77	3	25.97	25.95	3	32,994	0.01%
2021/05/13	22	25.76	57	25.40	26.05	-35	32,962	-0.11%
2021/05/12	15	25.65	44	25.69	25.30	-29	32,685	-0.09%
2021/05/11	44	28.88	32	28.14	27.90	12	32,489	0.04%
2021/05/10	21	30.42	14.5	30.59	30.50	6.5	33,017	0.02%
2021/05/07	8	31.00	14	30.73	31.20	-6	35,030	-0.02%
2021/05/06	11	29.79	6	30.50	29.55	5	35,368	0.01%
2021/05/05	35	31.04	23	31.35	29.80	12	35,727	0.03%
2021/05/04	22	30.60	13	31.37	30.45	9	35,985	0.03%
2021/05/03	93	33.65	75	33.42	32.20	18	35,869	0.05%
2021/04/29	130	33.77	144	34.13	35.05	-14	35,279	-0.04%	大買/大賣/
2021/04/28	6	31.97	17	31.98	31.90	-11	34,789	-0.03%
2021/04/27	16	31.70	8.1	31.87	31.75	7.9	36,626	0.02%
2021/04/26	22	31.96	3	32.24	32.15	19	37,864	0.05%
2021/04/23	97	31.96	99	32.11	32.15	-2	38,967	-0.01%
2021/04/22	26	32.46	57	32.15	30.80	-31	39,286	-0.08%
2021/04/21	29	33.45	42	33.08	33.05	-13	39,685	-0.03%
2021/04/20	83	33.63	69	33.72	33.75	14	41,249	0.03%
2021/04/19	34	31.81	9	31.66	32.25	25	41,999	0.06%
2021/04/16	20	30.96	27	31.09	30.95	-7	42,586	-0.02%
2021/04/15	20	30.89	7	30.86	31.30	13	42,652	0.03%
2021/04/14	25	30.11	39.3	29.31	30.10	-14.3	42,856	-0.03%
2021/04/13	25	31.66	25	31.41	30.90	0	42,534	0.00%
2021/04/12	18.1	31.42	49	31.48	30.95	-31	42,290	-0.07%
2021/04/09	7	32.86	10	32.79	32.40	-3	41,776	-0.01%
2021/04/08	36.5	33.22	23	32.91	32.85	13.5	41,548	0.03%
2021/04/07	94	34.35	111	33.74	33.15	-17	41,705	-0.04%	大賣/
2021/04/06	185.3	33.02	179.4	33.11	34.10	5.9	41,049	0.01%	大買/大賣/
2021/04/01	148	31.19	130	31.22	31.05	18	40,359	0.04%	大買/大賣/
2021/03/31	38	30.83	19	30.79	30.00	19	39,621	0.05%
2021/03/30	11.2	30.42	7	30.59	30.90	4.2	39,344	0.01%
2021/03/29	4	29.93	5.2	29.72	29.55	-1.2	38,674	0.00%
2021/03/26	7	29.55	12	29.30	29.30	-5	38,476	-0.01%
2021/03/25	15.5	30.34	72	29.48	29.60	-56.5	38,239	-0.15%
2021/03/24	48	31.09	28	30.75	30.50	20	37,772	0.05%
2021/03/23	178	31.03	163	30.87	30.90	15	36,947	0.04%	大買/大賣/
2021/03/22	31	27.12	33	27.13	28.80	-2	35,152	-0.01%
2021/03/19	4	25.61	6	25.50	26.25	-2	34,362	-0.01%
2021/03/18	11	26.26	143	26.23	26.00	-132	34,244	-0.39%	大賣/鉅額交易
2021/03/17	19	26.38	110.4	26.40	26.25	-91.4	34,074	-0.27%	大賣/
2021/03/16	2	25.55	0	0.00	25.75	2	33,715	0.01%
2021/03/15	9	25.77	17	25.55	25.40	-8	33,655	-0.02%
2021/03/12	15	25.09	6	24.96	24.85	9	33,501	0.03%
2021/03/11	3	25.15	10	24.97	25.40	-7	34,099	-0.02%
2021/03/10	7.3	24.15	1	24.60	23.95	6.3	34,468	0.02%
2021/03/09	2	23.73	4	23.94	23.90	-2	34,459	-0.01%
2021/03/08	5	25.03	5	25.14	24.25	0	34,373	0.00%
2021/03/05	1	24.60	0	0.00	24.75	1	34,369	0.00%
2021/03/04	4	25.35	0	0.00	24.70	4	34,334	0.01%
2021/03/03	0	0.00	2	24.91	25.30	-2	34,611	-0.01%
2021/03/02	4	25.86	1	25.55	25.55	3	34,445	0.01%
2021/02/26	2	25.38	0	0.00	25.75	2	34,261	0.01%
2021/02/25	8	25.70	20	25.66	25.50	-12	34,209	-0.04%
2021/02/24	8	25.91	10	25.53	25.45	-2	34,275	-0.01%
2021/02/23	18	26.33	11	26.14	26.05	7	34,263	0.02%
2021/02/22	20	26.98	22	27.00	26.80	-2	34,238	-0.01%
2021/02/19	113	26.71	177	26.33	26.65	-64	33,748	-0.19%	大買/大賣/
2021/02/18	34.6	25.63	22	26.18	26.50	12.6	33,377	0.04%
2021/02/17	12	24.95	17	24.36	24.90	-5	32,857	-0.02%
2021/02/05	11	24.25	9	23.91	23.80	2	32,472	0.01%
2021/02/04	23	24.35	21	24.15	23.90	2	32,275	0.01%
2021/02/03	17.1	24.34	16	24.22	24.30	1.1	32,059	0.00%
2021/02/02	18	24.19	19	24.26	24.15	-1	31,898	0.00%
2021/02/01	31	24.25	46	24.51	23.80	-15	31,660	-0.05%
2021/01/29	121	26.56	91	26.82	25.10	30	30,816	0.10%	大買/
2021/01/28	24	25.46	53	25.88	25.80	-29	28,568	-0.10%
2021/01/27	50	25.86	18	25.85	25.60	32	27,891	0.11%
2021/01/26	19	25.69	21	25.53	25.00	-2	27,254	-0.01%
2021/01/25	3	25.17	9.2	25.26	25.15	-6.2	26,603	-0.02%
2021/01/22	35	24.95	60	24.66	25.25	-25	26,066	-0.10%
2021/01/21	102	26.09	41	25.89	25.10	61	25,197	0.24%	大買/
2021/01/20	137	25.25	80.2	26.51	24.65	56.8	23,693	0.24%	大買/
2021/01/19	90	26.29	18.2	26.48	27.20	71.8	21,667	0.33%
2021/01/18	11.2	23.94	30.1	23.88	24.75	-18.9	20,346	-0.09%
2021/01/15	102.1	23.46	79	22.91	22.50	23.1	19,028	0.12%	大買/
2021/01/14	27	23.21	41	22.97	23.00	-14	18,428	-0.08%
2021/01/13	127.2	22.63	37	22.89	23.40	90.2	17,516	0.51%	大買/
2021/01/12	68.5	21.86	62	22.25	22.45	6.5	15,549	0.04%
2021/01/11	82.5	19.96	36.3	19.95	20.45	46.2	13,671	0.34%
2021/01/08	15	18.72	67	18.91	18.60	-52	12,564	-0.41%
2021/01/07	26	18.56	44	18.88	18.45	-18	12,293	-0.15%
2021/01/06	11	17.89	3	17.70	17.75	8	11,846	0.07%
2021/01/05	0	0.00	3	18.15	18.05	-3	11,715	-0.03%
2021/01/04	2	18.38	20	18.50	18.50	-18	11,613	-0.15%
2020/12/31	1	18.30	0	0.00	18.30	1	11,740	0.01%
2020/12/30	78	19.07	20	18.70	18.60	58	11,563	0.50%
2020/12/29	14	18.31	15	18.49	18.10	-1	10,972	-0.01%
2020/12/28	16	17.70	59	17.73	18.30	-43	10,507	-0.41%
2020/12/25	2	17.50	2	17.10	17.30	0	9,995	0.00%
2020/12/24	5	17.30	12	17.50	17.45	-7	9,851	-0.07%
2020/12/23	6	16.89	1	16.70	16.80	5	9,704	0.05%
2020/12/22	0	0.00	8.2	16.95	16.45	-8.2	9,834	-0.08%
2020/12/21	6	16.85	6	16.90	16.95	0	9,927	0.00%
2020/12/18	4	17.14	3	17.05	17.10	1	10,233	0.01%
2020/12/17	15.2	17.77	26	17.61	17.65	-10.9	10,274	-0.11%
2020/12/16	1	17.05	0	0.00	16.95	1	10,266	0.01%
2020/12/15	0	0.00	1	16.70	16.65	-1	10,405	-0.01%
2020/12/14	5	17.25	6	17.23	17.15	-1	10,400	-0.01%
2020/12/11	2	16.93	2	16.85	17.20	0	10,518	0.00%
2020/12/10	1	16.70	13	16.91	16.75	-12	10,700	-0.11%
2020/12/09	19	17.08	14	17.33	17.45	5	10,629	0.05%
2020/12/08	14	17.05	9	17.01	17.05	5	10,524	0.05%
2020/12/07	152.2	18.65	114	17.89	17.65	38.2	10,374	0.37%	大買/大賣/
2020/12/04	8	17.25	10	17.00	17.35	-2	9,681	-0.02%
2020/12/03	2	16.13	4	16.20	15.85	-2	9,117	-0.02%
2020/12/02	1	15.80	2	16.10	16.05	-1	9,171	-0.01%
2020/12/01	3	15.93	2	15.80	15.95	1	9,151	0.01%
2020/11/30	0	0.00	2	15.60	15.60	-2	9,051	-0.02%
2020/11/27	18	15.86	12	15.98	15.75	6	9,069	0.07%
2020/11/25	1	15.30	10	15.35	15.30	-9	8,760	-0.10%
2020/11/24	11	15.09	6	15.22	15.05	5	8,651	0.06%
2020/11/23	4	15.80	2	15.60	15.50	2	8,496	0.02%
2020/11/20	0	0.00	1	15.60	15.75	-1	8,207	-0.01%
2020/11/19	3.8	15.27	2	15.20	15.55	1.8	7,947	0.02%
2020/11/17	0	0.00	1	14.80	14.85	-1	7,635	-0.01%
2020/11/16	1	14.55	31	14.87	14.95	-30	7,625	-0.39%
2020/11/13	5	14.25	0	0.00	14.30	5	7,527	0.07%
2020/11/10	0	0.00	3	14.65	14.65	-3	7,850	-0.04%
2020/11/09	2	15.00	77	14.85	15.10	-75	7,770	-0.97%
2020/11/06	0	0.00	10	14.50	14.55	-10	7,636	-0.13%
2020/11/03	0	0.00	2	14.18	14.35	-2	7,764	-0.03%
2020/11/02	0	0.00	2	13.98	13.95	-2	7,761	-0.03%
2020/10/30	30	14.12	0	0.00	14.10	30	7,799	0.38%
2020/10/29	1	14.20	0	0.00	14.35	1	7,783	0.01%
2020/10/28	50	14.55	9	14.56	14.35	41	7,770	0.53%
2020/10/27	8	14.98	10	14.90	14.75	-2	7,785	-0.03%
2020/10/26	0	0.00	32	15.15	15.00	-32	7,745	-0.41%
2020/10/23	0	0.00	3	14.70	14.80	-3	7,649	-0.04%
2020/10/22	0	0.00	6	14.88	14.75	-6	7,754	-0.08%
2020/10/21	1	14.85	2	15.05	14.85	-1	7,710	-0.01%
2020/10/20	1	14.85	0	0.00	14.90	1	7,685	0.01%
2020/10/19	6	14.92	10	14.64	14.85	-4	7,633	-0.05%
2020/10/16	0	0.00	5	14.60	14.30	-5	7,607	-0.07%
2020/10/15	5	14.59	0	0.00	14.65	5	7,670	0.07%
2020/10/14	7	14.63	3	14.65	14.55	4	7,604	0.05%
2020/10/13	0	0.00	3	14.45	14.40	-3	7,542	-0.04%
2020/10/12	1	14.30	0	0.00	14.30	1	7,481	0.01%
2020/10/08	22	14.22	26	14.50	14.50	-4	7,420	-0.05%
2020/10/07	3	13.80	0	0.00	13.85	3	7,160	0.04%
2020/10/06	0	0.00	1	13.60	13.80	-1	7,165	-0.01%
2020/10/05	1	13.50	0	0.00	13.45	1	7,184	0.01%
2020/09/30	1	13.30	2	13.43	13.50	-1	7,240	-0.01%
2020/09/29	0	0.00	3	13.70	13.40	-3	7,339	-0.04%
2020/09/28	1	13.45	2	13.65	13.55	-1	7,387	-0.01%
2020/09/25	5	13.77	1	13.45	13.45	4	7,431	0.05%
2020/09/24	3	14.17	2	14.45	13.85	1	7,279	0.01%
2020/09/23	19	15.04	24	14.82	14.45	-5	7,098	-0.07%
2020/09/22	2	14.55	14	14.58	14.85	-12	6,737	-0.18%
2020/09/21	15	14.81	5	14.90	14.50	10	6,512	0.15%
2020/09/18	9	14.61	3	14.53	14.80	6	6,267	0.10%
2020/09/17	1	14.25	5	14.25	14.25	-4	6,221	-0.06%
2020/09/16	6	14.23	1	14.45	14.10	5	6,800	0.07%
2020/09/15	17	14.27	85	14.01	14.30	-68	6,620	-1.03%
2020/09/14	2	13.75	0	0.00	13.75	2	6,339	0.03%
2020/09/11	0	0.00	2	13.40	13.35	-2	6,260	-0.03%
2020/09/10	3	13.50	3	13.50	13.55	0	6,194	0.00%
2020/09/09	0	0.00	2	13.80	13.80	-2	6,106	-0.03%
2020/09/08	2	13.25	0	0.00	13.25	2	5,988	0.03%
2020/09/07	9	13.44	3	13.45	13.40	6	5,936	0.10%
2020/09/03	0	0.00	1	13.05	13.05	-1	5,723	-0.02%
2020/09/02	2	12.90	12	12.80	12.85	-10	5,662	-0.18%
2020/09/01	2	12.90	11	12.97	13.15	-9	5,580	-0.16%
2020/08/31	0	0.00	1	12.45	12.40	-1	5,402	-0.02%
2020/08/28	1	12.45	0	0.00	12.35	1	5,451	0.02%
2020/08/26	0	0.00	2	12.60	12.50	-2	5,637	-0.04%
2020/08/25	1	12.40	0	0.00	12.30	1	5,921	0.02%
2020/08/24	2	12.15	0	0.00	12.25	2	5,898	0.03%
2020/08/20	3	11.77	23	12.21	11.90	-20	6,181	-0.32%
2020/08/19	23	13.07	0	0.00	12.80	23	6,033	0.38%
2020/08/18	0	0.00	1	13.25	13.30	-1	5,918	-0.02%
2020/08/17	23	13.23	65	13.26	13.30	-42	5,829	-0.72%
2020/08/14	10	12.55	5	12.75	12.85	5	5,617	0.09%
2020/08/13	7	12.60	1	12.65	12.60	6	5,681	0.11%
2020/08/12	11	12.47	0	0.00	12.55	11	5,981	0.18%
2020/08/11	1	12.90	22	12.93	12.50	-21	5,960	-0.35%
2020/08/10	10	12.65	6	12.73	12.80	4	5,888	0.07%
2020/08/06	1	12.30	0	0.00	12.40	1	5,846	0.02%
2020/08/05	1	12.65	4	12.70	12.50	-3	5,828	-0.05%
2020/08/04	4	12.35	0	0.00	12.40	4	5,783	0.07%
2020/08/03	4	12.29	4	12.30	12.25	0	5,776	0.00%
2020/07/31	11	12.56	0	0.00	12.30	11	5,777	0.19%
2020/07/29	2	12.23	0	0.00	12.20	2	5,704	0.04%
2020/07/28	4	12.50	2	12.40	12.00	2	5,652	0.04%
2020/07/24	5	12.30	1	12.65	12.30	4	5,494	0.07%
2020/07/23	0	0.00	1	12.60	12.60	-1	5,524	-0.02%
2020/07/22	22	12.79	13	12.74	12.70	9	5,481	0.16%
2020/07/21	2	12.35	1	12.30	12.35	1	5,320	0.02%
2020/07/20	4	11.75	0	0.00	11.75	4	5,205	0.08%
2020/07/17	4	11.83	0	0.00	11.65	4	5,190	0.08%
2020/07/15	5	12.00	0	0.00	11.95	5	5,155	0.10%
2020/07/13	13	12.21	4	12.26	12.25	9	5,143	0.17%
2020/07/10	4	12.51	3	12.38	12.30	1	5,133	0.02%
2020/07/09	7	12.87	30	12.77	12.80	-23	5,143	-0.45%
2020/07/08	17	12.91	3	12.60	12.75	14	5,060	0.28%
2020/07/07	5	12.47	19	12.52	12.40	-14	4,929	-0.28%
2020/07/06	35	12.77	12	12.70	12.75	23	4,853	0.47%
2020/07/01	0	0.00	1	12.30	12.45	-1	4,675	-0.02%
2020/06/30	1	12.25	0	0.00	12.20	1	4,597	0.02%
2020/06/29	30	12.18	3	12.30	12.25	27	4,544	0.59%
2020/06/24	3	12.48	3	12.45	12.45	0	4,384	0.00%
2020/06/23	19	12.56	44	12.53	12.85	-25	4,210	-0.59%
2020/06/19	8	11.94	9	11.86	11.95	-1	3,526	-0.03%
2020/06/18	0	0.00	6	11.60	11.60	-6	3,423	-0.18%
2020/06/17	3	11.40	0	0.00	11.30	3	3,399	0.09%
2020/06/15	3	11.25	0	0.00	11.05	3	3,437	0.09%
2020/06/12	3	11.25	0	0.00	11.25	3	3,427	0.09%
2020/06/11	4	11.70	20	11.70	11.50	-16	3,424	-0.47%
2020/06/09	0	0.00	2	11.90	11.80	-2	3,404	-0.06%
2020/06/05	0	0.00	1	11.95	11.90	-1	3,389	-0.03%
2020/06/03	7	12.11	7	12.03	12.20	0	3,330	0.00%
2020/06/02	2	11.75	4	11.78	11.70	-2	3,192	-0.06%
2020/06/01	22	12.10	21	11.88	12.05	1	3,124	0.03%
2020/05/29	2	11.15	2	11.15	11.15	0	2,810	0.00%
2020/05/28	12	11.63	10	11.35	11.25	2	2,799	0.07%
2020/05/27	11	11.29	1	11.15	11.45	10	2,624	0.38%
2020/05/26	1	10.70	0	0.00	10.75	1	2,462	0.04%
2020/05/20	5	11.33	0	0.00	10.95	5	2,382	0.21%
2020/05/19	0	0.00	28	11.13	11.15	-28	2,225	-1.26%
2020/05/14	4	10.58	0	0.00	10.50	4	1,853	0.22%
2020/05/11	1	10.45	10	10.48	10.60	-9	1,775	-0.51%
2020/04/30	0	0.00	1	10.60	10.60	-1	1,724	-0.06%
2020/04/28	0	0.00	7	10.50	10.40	-7	1,813	-0.39%
2020/04/27	1	10.25	7	10.24	10.25	-6	1,800	-0.33%
2020/04/24	2	10.35	9	10.17	10.10	-7	1,821	-0.38%
2020/04/17	0	0.00	5	10.30	10.05	-5	1,861	-0.27%
2020/04/15	0	0.00	5	10.15	10.15	-5	1,828	-0.27%
2020/04/14	0	0.00	10	10.10	10.15	-10	1,821	-0.55%
2020/04/13	0	0.00	1	9.43	9.44	-1	1,749	-0.06%
2020/04/08	0	0.00	1	9.56	9.60	-1	2,003	-0.05%
2020/04/07	3	9.26	0	0.00	9.26	3	2,008	0.15%
2020/03/26	0	0.00	3	8.51	8.53	-3	2,233	-0.13%
2020/03/23	0	0.00	10	7.59	7.68	-10	2,207	-0.45%
2020/03/20	11	7.97	1	7.95	7.99	10	2,222	0.45%
2020/03/13	0	0.00	10	8.92	9.10	-10	2,130	-0.47%
2020/03/12	3	9.94	1	9.86	9.83	2	2,122	0.09%
2020/03/11	8	10.76	0	0.00	10.50	8	2,080	0.38%
2020/03/09	2	10.75	0	0.00	10.65	2	2,074	0.10%
2020/02/25	0	0.00	1	11.45	11.45	-1	1,983	-0.05%
2020/02/14	20	11.95	0	0.00	11.90	20	1,999	1.00%
2020/02/11	20	11.85	0	0.00	11.85	20	2,022	0.99%
2020/01/30	1	12.50	0	0.00	12.10	1	2,029	0.05%
2020/01/20	1	13.40	15	13.40	13.40	-14	1,977	-0.71%
2020/01/16	0	0.00	10	13.25	13.20	-10	1,994	-0.50%
2020/01/14	21	13.40	2	13.45	13.35	19	2,190	0.87%
2020/01/10	25	12.91	0	0.00	12.85	25	2,268	1.10%
2019/12/31	4	13.64	3	13.63	13.55	1	2,179	0.05%
2019/12/30	8	13.63	5	13.87	13.85	3	2,216	0.14%
2019/12/27	3	13.70	10	13.70	13.70	-7	2,159	-0.32%
2019/12/26	0	0.00	3	13.15	13.35	-3	2,021	-0.15%
2019/12/23	10	13.30	10	13.25	13.20	0	2,286	0.00%
2019/12/20	0	0.00	0.1	13.10	13.15	-0.1	2,314	-0.01%
2019/12/09	2	13.45	2	13.50	13.40	0	2,854	0.00%
2019/12/06	20	13.00	0	0.00	13.10	20	2,821	0.71%
2019/12/05	3	13.00	8	13.09	13.10	-5	2,825	-0.18%
2019/12/03	10	12.85	2	12.85	12.95	8	2,934	0.27%
2019/12/02	6	12.70	0	0.00	12.75	6	3,041	0.20%
2019/11/29	0	0.00	5	12.90	12.90	-5	3,062	-0.16%
2019/11/28	0	0.00	3	13.00	13.00	-3	3,083	-0.10%
2019/11/26	1	13.00	0	0.00	13.05	1	3,362	0.03%
2019/11/21	0	0.00	1	13.00	13.00	-1	3,435	-0.03%
2019/11/20	0	0.00	1	13.20	13.15	-1	3,473	-0.03%
2019/11/12	1	13.05	0	0.00	13.10	1	3,613	0.03%
2019/11/08	1	13.50	7	13.54	13.40	-6	3,687	-0.16%
2019/11/05	0	0.00	3	13.85	13.80	-3	3,641	-0.08%
2019/10/31	2	13.85	10	13.90	13.85	-8	3,748	-0.21%
2019/10/29	10	14.26	7	14.48	13.95	3	3,808	0.08%
2019/10/23	2	14.40	2	14.45	14.35	0	3,962	0.00%
2019/10/22	66	14.34	72	14.26	14.20	-6	3,960	-0.15%
2019/10/21	15	14.35	7	14.26	14.50	8	3,834	0.21%
2019/10/18	20	13.95	0	0.00	13.90	20	3,686	0.54%
2019/10/17	0	0.00	12	13.90	13.95	-12	3,712	-0.32%
2019/10/16	7	13.99	0	0.00	13.90	7	3,700	0.19%
2019/10/15	1	14.20	2	14.00	14.20	-1	3,667	-0.03%
2019/10/09	2	13.90	0	0.00	13.70	2	3,634	0.06%
2019/10/07	2	13.95	10	14.15	13.95	-8	3,659	-0.22%
2019/10/04	0	0.00	7	14.16	14.20	-7	3,637	-0.19%
2019/10/01	2	13.90	0	0.00	13.95	2	3,562	0.06%
2019/09/27	5	14.05	4	14.05	14.15	1	3,532	0.03%
2019/09/26	0	0.00	7	14.19	14.25	-7	3,413	-0.21%
2019/09/25	0	0.00	2	13.90	13.90	-2	3,325	-0.06%
2019/09/24	9	13.97	0	0.00	13.90	9	3,314	0.27%
2019/09/23	0	0.00	126	14.05	14.25	-126	3,124	-4.03%	大賣/鉅額交易
2019/09/20	1	13.35	3	13.48	13.50	-2	2,984	-0.07%
2019/09/19	6	13.22	0	0.00	13.25	6	2,952	0.20%
2019/09/18	4	13.30	0	0.00	13.30	4	2,944	0.14%
2019/09/17	39	13.54	12.1	13.57	13.45	26.9	2,919	0.92%
2019/09/16	9	13.19	2	13.35	13.40	7	2,827	0.25%
2019/09/12	9	13.43	2	13.55	13.35	7	2,793	0.25%
2019/09/11	2	13.40	0	0.00	13.30	2	2,831	0.07%
2019/09/09	0	0.00	8.1	13.95	14.00	-8.1	2,734	-0.29%
2019/09/06	47	14.28	3.1	14.34	14.00	43.9	2,722	1.61%
2019/09/05	24	14.36	0	0.00	14.35	24	2,688	0.89%
2019/09/04	0	0.00	17	14.19	14.55	-17	2,599	-0.65%
2019/09/02	1	13.60	3	13.75	13.85	-2	2,456	-0.08%
2019/08/30	70	14.59	61	14.21	13.70	9	2,424	0.37%
2019/08/28	1	13.85	0	0.00	13.85	1	2,138	0.05%
2019/08/26	0	0.00	5	13.85	13.85	-5	2,119	-0.24%
2019/08/22	0	0.00	3	14.00	13.80	-3	2,043	-0.15%
2019/08/21	0	0.00	3	13.90	14.00	-3	2,022	-0.15%
2019/08/20	7	13.99	26	14.01	13.85	-19	1,998	-0.95%
2019/08/16	1	13.55	0	0.00	13.50	1	1,979	0.05%
2019/08/15	0	0.00	3	13.15	13.20	-3	1,949	-0.15%
2019/08/14	0	0.00	5	13.10	13.20	-5	1,928	-0.26%
2019/08/12	4	13.11	3	13.15	13.05	1	1,837	0.05%
2019/08/08	3	13.00	0	0.00	13.05	3	1,833	0.16%
2019/08/07	0	0.00	6	13.05	12.90	-6	1,833	-0.33%
2019/08/06	1	12.85	0	0.00	13.05	1	1,838	0.05%
2019/08/05	3	13.70	5	13.70	13.30	-2	1,813	-0.11%
2019/08/02	3	13.85	5	13.70	14.00	-2	1,771	-0.11%
2019/07/31	9	13.76	4	13.85	13.90	5	1,667	0.30%
2019/07/30	26	13.82	18	13.83	14.00	8	1,604	0.50%
2019/07/29	10	13.98	0	0.00	13.85	10	1,560	0.64%
2019/07/26	5	13.60	5	13.80	13.85	0	1,531	0.00%
2019/07/25	12	13.68	1	13.90	13.80	11	1,493	0.74%
2019/07/24	0	0.00	1	13.20	13.40	-1	1,320	-0.08%
2019/07/23	0	0.00	4	13.05	13.10	-4	1,265	-0.32%
2019/07/22	4	12.95	0	0.00	12.90	4	1,255	0.32%
2019/07/19	0	0.00	12	12.89	12.95	-12	1,276	-0.94%
2019/07/16	0	0.00	2	12.80	12.75	-2	1,232	-0.16%
2019/07/12	13	13.02	2	13.10	13.10	11	1,196	0.92%
2019/07/10	2	13.05	0	0.00	13.00	2	1,178	0.17%
2019/07/09	1	13.00	0	0.00	12.90	1	1,259	0.08%
2019/07/05	0	0.00	5	12.85	12.85	-5	1,324	-0.38%
2019/07/03	5	12.75	0	0.00	12.70	5	1,363	0.37%
2019/07/01	10	12.70	0	0.00	12.75	10	1,371	0.73%
2019/06/27	0	0.00	2	12.30	12.30	-2	1,436	-0.14%
2019/06/25	0	0.00	1	12.15	12.10	-1	1,439	-0.07%
2019/06/21	3	12.20	0	0.00	12.15	3	1,478	0.20%
2019/06/14	9	12.05	5	12.05	12.05	4	1,636	0.24%
2019/06/13	6	12.11	0	0.00	12.20	6	1,931	0.31%
2019/06/12	6	12.05	0	0.00	12.05	6	2,038	0.29%
2019/06/11	0	0.00	0.6	12.00	12.00	-0.6	2,148	-0.03%
2019/06/10	0	0.00	1	11.95	11.95	-1	2,211	-0.05%
2019/05/24	40	12.19	2	12.18	12.00	38	2,309	1.65%
2019/05/23	5	11.82	0	0.00	12.20	5	2,274	0.22%
2019/05/16	0	0.00	1	11.95	11.65	-1	2,786	-0.04%
2019/05/06	0	0.00	3	12.35	12.25	-3	2,889	-0.10%
2019/04/30	1	12.60	0	0.00	12.70	1	2,900	0.03%
2019/04/29	0	0.00	3	12.80	12.75	-3	2,904	-0.10%
2019/04/26	0	0.00	1	13.40	13.10	-1	2,989	-0.03%
2019/04/25	4	13.15	5	13.33	13.35	-1	3,012	-0.03%
2019/04/23	1	13.20	0	0.00	13.10	1	3,031	0.03%
2019/04/19	0	0.00	0	13.15	13.20	0	3,036	0.00%
2019/04/18	1	13.25	0	0.00	13.05	1	3,025	0.03%
2019/04/16	0	0.00	10	13.55	13.55	-10	3,006	-0.33%
2019/04/15	10	13.75	0	0.00	13.65	10	2,985	0.33%
2019/04/11	0	0.00	50	13.43	13.50	-50	2,840	-1.76%
2019/04/10	2	13.45	3	13.55	13.50	-1	2,800	-0.04%
2019/04/08	0	0.00	4	13.65	13.60	-4	2,758	-0.15%
2019/04/01	0	13.50	0	0.00	13.50	0	2,620	0.00%
2019/03/26	0	13.35	0	0.00	13.35	0	2,552	0.00%
2019/03/25	0	0.00	1	13.20	13.20	-1	2,542	-0.04%
2019/03/21	3	13.70	0	0.00	13.75	3	2,505	0.12%
2019/03/20	5	13.90	5	13.87	14.00	0	2,476	0.00%
2019/03/19	6	13.65	0	0.00	13.70	6	2,393	0.25%
2019/03/14	7	13.24	2	13.00	13.00	5	1,940	0.26%
2019/03/05	0	0.00	3	12.75	12.75	-3	1,936	-0.15%
2019/02/26	13	12.84	0	0.00	12.75	13	1,972	0.66%
2019/02/22	0	0.00	3	12.95	12.95	-3	1,970	-0.15%
2019/02/21	3	13.00	0	0.00	12.90	3	1,982	0.15%
2019/02/20	40	13.24	44	13.30	13.30	-4	1,952	-0.20%
2019/02/19	1	12.80	0	0.00	13.15	1	1,808	0.06%
2019/02/18	9	12.85	4	12.63	12.95	5	1,770	0.28%
2019/02/15	13	12.78	10	13.10	12.70	3	1,686	0.18%
2019/01/23	1	11.80	0	0.00	11.70	1	1,342	0.07%
2019/01/22	6	11.50	6	11.60	11.80	0	1,356	0.00%
2019/01/18	0	0.00	20	11.80	11.75	-20	1,382	-1.45%
2019/01/17	0	0.00	1	11.50	11.60	-1	1,314	-0.08%
2019/01/15	2	11.45	24	11.49	11.40	-22	1,380	-1.59%
2018/12/20	1	11.10	0	0.00	11.05	1	1,464	0.07%
2018/12/07	0	0.00	1	12.10	12.05	-1	1,482	-0.07%
2018/12/06	22	12.66	2	12.05	11.80	20	1,466	1.36%
2018/11/27	10	11.80	10	11.70	11.75	0	1,367	0.00%
2018/11/23	0.9	11.20	0	0.00	11.10	0.9	1,297	0.07%
2018/11/20	0	0.00	2	11.18	11.30	-2	1,257	-0.16%
2018/11/12	0	0.00	1	10.60	10.60	-1	1,224	-0.08%
2018/11/08	1	10.75	0	0.00	10.65	1	1,290	0.08%
2018/10/26	0	0.00	3	9.80	9.85	-3	1,668	-0.18%
2018/10/25	0	0.00	13	10.25	10.20	-13	1,646	-0.79%
2018/10/23	2	10.98	0	0.00	11.00	2	1,611	0.12%
2018/10/12	22	10.80	0	0.00	10.75	22	1,567	1.40%
2018/09/21	20	13.00	0	0.00	13.20	20	1,863	1.07%
2018/09/19	0	0.00	2.2	12.95	13.05	-2.2	1,929	-0.11%
2018/09/11	20	12.13	0	0.00	12.45	20	2,653	0.75%
2018/09/07	20	12.90	1	13.40	12.85	19	2,941	0.65%
2018/09/05	0	0.00	20	13.75	13.70	-20	3,023	-0.66%
2018/09/03	0	0.00	5	13.75	13.55	-5	3,103	-0.16%
2018/08/27	5	13.65	1	13.65	13.70	4	3,553	0.11%
2018/08/23	1	13.60	0	0.00	13.55	1	3,620	0.03%
2018/08/22	0	0.00	2	13.53	13.55	-2	3,857	-0.05%
2018/08/21	1	13.50	1	13.50	13.45	0	3,882	0.00%
2018/08/16	1	13.80	0	0.00	13.65	1	4,054	0.02%
2018/08/15	20	14.15	1	14.20	13.95	19	4,070	0.47%
2018/08/14	1	14.40	0	0.00	14.30	1	4,042	0.02%
2018/08/13	1	15.00	0	0.00	14.70	1	4,017	0.02%
2018/08/10	0	0.00	1	15.70	15.30	-1	3,988	-0.03%
2018/08/09	26	15.96	13	15.95	15.75	13	3,956	0.33%
2018/08/02	0	0.00	1	14.90	14.90	-1	3,769	-0.03%
2018/08/01	4	14.93	4	15.01	15.00	0	3,772	0.00%
2018/07/23	0	0.00	4	14.85	14.70	-4	3,865	-0.10%
2018/07/17	4	15.20	0	0.00	15.20	4	3,862	0.10%
2018/07/13	20	14.90	0	0.00	14.85	20	3,837	0.52%
2018/06/27	6	16.43	3	16.43	16.20	3	3,731	0.08%
2018/06/15	0	0.00	1	16.30	16.65	-1	3,056	-0.03%
2018/06/13	0	0.00	3	16.30	16.30	-3	3,055	-0.10%
2018/06/08	2	16.20	4	16.25	16.10	-2	3,167	-0.06%
2018/06/07	7	16.51	5	16.50	16.40	2	3,226	0.06%
2018/06/06	5	16.16	3	16.00	16.35	2	2,979	0.07%
2018/06/05	0	0.00	0.2	15.50	15.55	-0.2	2,900	-0.01%
2018/05/30	0	0.00	1	15.70	15.65	-1	3,123	-0.03%
2018/05/28	0	0.00	2	15.70	15.50	-2	2,909	-0.07%
2018/05/16	1	14.35	2	14.48	14.40	-1	3,070	-0.03%
2018/05/07	0	0.00	1	14.35	14.40	-1	4,162	-0.02%
2018/05/04	1	14.20	0	0.00	14.15	1	4,296	0.02%
2018/05/03	1	14.20	0	0.00	14.15	1	4,969	0.02%
2018/05/02	0	0.00	3.3	14.40	14.35	-3.3	5,508	-0.06%
2018/04/26	1	14.50	0	0.00	14.05	1	5,839	0.02%
2018/04/23	1	15.35	0	0.00	15.05	1	5,961	0.02%
2018/04/19	5	15.55	5	15.70	15.60	0	6,070	0.00%
2018/04/10	0	0.00	1	15.55	15.45	-1	6,174	-0.02%
2018/03/31	1	16.00	0	0.00	16.15	1	6,361	0.02%
2018/03/27	0	0.00	1	16.10	16.05	-1	6,474	-0.02%
2018/03/26	1	15.80	2	15.75	15.90	-1	6,509	-0.02%
2018/03/21	2	16.65	1	16.65	16.45	1	6,503	0.02%
2018/03/19	10	16.45	1	16.50	16.45	9	6,457	0.14%
2018/03/15	10	16.55	0	0.00	16.45	10	6,261	0.16%
2018/03/13	1	16.45	1	16.30	16.30	0	6,256	0.00%
2018/03/12	0	0.00	2.1	16.39	16.30	-2.1	6,197	-0.03%
2018/03/07	0	0.00	1	16.15	16.30	-1	6,219	-0.02%
2018/03/05	1	16.00	0	0.00	15.90	1	6,277	0.02%
2018/03/01	0	0.00	2	15.88	15.90	-2	6,258	-0.03%
2018/02/22	0	0.00	1	15.80	15.85	-1	6,397	-0.02%
2018/02/21	2	15.70	0	0.00	15.75	2	6,423	0.03%
2018/02/12	0	0.00	10	15.30	15.20	-10	6,439	-0.16%
2018/02/09	0	0.00	3	15.02	15.20	-3	6,477	-0.05%
2018/02/08	2	16.10	0	0.00	15.75	2	6,456	0.03%
2018/02/07	7	16.13	0	0.00	16.05	7	6,435	0.11%
2018/02/06	1	15.65	0	0.00	15.70	1	6,511	0.02%
2018/02/05	11	17.25	0	0.00	17.30	11	6,477	0.17%
2018/02/02	3	18.25	3	18.38	18.00	0	6,492	0.00%
2018/02/01	1	18.30	13	18.12	17.85	-12	7,139	-0.17%
2018/01/31	15	18.23	9	18.31	18.25	6	7,161	0.08%
2018/01/30	11	18.43	119	18.70	18.45	-108	7,301	-1.48%	大賣/鉅額交易
2018/01/29	21	18.15	46	18.23	18.10	-25	6,903	-0.36%
2018/01/26	30	18.47	41	18.47	18.40	-11	6,818	-0.16%
2018/01/25	58	17.94	71	17.94	18.00	-13	6,221	-0.21%
2018/01/24	0	0.00	42	16.97	17.30	-42	5,782	-0.73%
2018/01/23	12	16.79	2	16.65	16.65	10	5,698	0.18%
2018/01/22	8	17.15	6	17.00	16.90	2	5,859	0.03%
2018/01/19	33	17.04	0	0.00	16.95	33	6,149	0.54%
2018/01/18	10	16.65	0	0.00	16.60	10	6,113	0.16%
2018/01/16	0	0.00	0	16.85	16.85	0	6,922	0.00%
2018/01/10	0	0.00	3	16.55	16.30	-3	7,688	-0.04%
2018/01/08	0	0.00	2	16.88	16.60	-2	8,199	-0.02%
2018/01/05	1	17.15	0	0.00	16.95	1	8,262	0.01%
2018/01/04	1	16.95	1	17.00	17.10	0	8,434	0.00%
2018/01/03	31	16.97	0	0.00	16.85	31	8,432	0.37%
2018/01/02	1	16.50	6	16.98	17.00	-5	8,363	-0.06%