凌陽 (2401)-元大-雙和券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
27.80
漲跌
▼0.50
漲幅
-1.77%
成交量
1,297張
產業
上市半導體類股▼2.09%
984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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/24	0	0.00	11	28.13	28.30	-11	4,282	-0.26%
2024/04/23	10	27.10	1	27.40	27.45	9	4,394	0.20%
2024/04/22	0	0.00	15	27.52	26.75	-15	4,619	-0.32%
2024/04/19	36	27.87	10	27.70	27.60	26	4,610	0.56%
2024/04/18	20	29.18	6	28.90	29.35	14	4,521	0.31%
2024/04/17	25	29.63	38.1	29.89	28.90	-13.1	4,380	-0.30%
2024/04/16	13	28.90	12	28.80	29.30	1	4,031	0.02%
2024/04/12	30	28.40	0	28.20	28.30	30	3,692	0.81%
2024/04/11	3	27.95	0	28.35	28.00	3	3,659	0.08%
2024/04/10	2	28.40	3	28.28	28.30	-1	3,656	-0.03%
2024/04/09	1	28.10	1	27.95	27.90	0	3,676	0.00%
2024/04/08	0	27.85	0	0.00	27.70	0	3,693	0.00%
2024/04/03	0	28.05	5	27.87	27.95	-5	3,706	-0.13%
2024/04/02	4	28.10	2	28.00	28.00	2	3,719	0.05%
2024/04/01	2	28.50	4	28.40	28.40	-2	3,742	-0.05%
2024/03/29	0	0.00	1	28.05	28.10	-1	3,800	-0.03%
2024/03/27	2	28.30	0.1	28.35	28.25	1.9	3,820	0.05%
2024/03/26	1	28.80	2	28.35	28.30	-1	3,833	-0.03%
2024/03/25	4.1	28.90	2	28.85	29.15	2.1	3,806	0.05%
2024/03/22	5	28.67	7	28.59	28.80	-2	3,777	-0.05%
2024/03/21	25	28.66	2	28.75	28.90	23	3,835	0.60%
2024/03/20	2	28.75	0	0.00	28.50	2	4,000	0.05%
2024/03/19	5	28.97	10	28.75	28.75	-5	4,104	-0.12%
2024/03/18	5	28.53	3	28.70	28.95	2	4,133	0.05%
2024/03/15	5	28.97	0	29.55	28.80	5	4,224	0.12%
2024/03/14	23	29.41	3	29.37	29.30	20	4,331	0.46%
2024/03/13	4	30.40	38	30.18	30.20	-34	4,480	-0.76%
2024/03/12	7	31.04	5	31.10	31.15	2	4,580	0.04%
2024/03/11	1	31.30	6	31.45	31.30	-5	4,687	-0.11%
2024/03/08	4	31.53	5	31.31	31.20	-1	4,753	-0.02%
2024/03/07	0	0.00	8	31.59	31.50	-8	4,828	-0.17%
2024/03/06	0	0.00	2	32.03	32.00	-2	4,921	-0.04%
2024/03/05	5	32.30	2	32.20	32.45	3	5,081	0.06%
2024/03/04	2	32.65	0	0.00	32.65	2	5,571	0.04%
2024/03/01	6	32.93	2	32.85	32.60	4	5,889	0.07%
2024/02/29	0.3	33.05	1	32.75	33.10	-0.7	6,068	-0.01%
2024/02/27	3	32.77	4	32.60	32.95	-1	6,287	-0.02%
2024/02/26	1	33.05	10	33.32	33.50	-9	6,529	-0.14%
2024/02/23	33	33.58	36	33.88	33.15	-3	6,921	-0.04%
2024/02/22	18	33.45	11	33.88	33.40	7	7,308	0.10%
2024/02/21	15	33.86	5	33.80	33.30	10	7,988	0.13%
2024/02/20	4.2	33.46	4	33.06	33.40	0.2	8,652	0.00%
2024/02/19	7	32.85	0	0.00	32.75	7	8,679	0.08%
2024/02/16	4	32.30	35.1	32.49	32.80	-31.1	8,759	-0.36%
2024/02/15	4	31.31	0	0.00	31.50	4	8,739	0.05%
2024/02/05	13	31.10	2	30.90	30.95	11	8,754	0.13%
2024/02/02	2	31.80	1	32.15	31.70	1	8,750	0.01%
2024/01/31	2	32.65	3	32.33	32.30	-1	8,902	-0.01%
2024/01/30	2	32.38	0	0.00	32.20	2	9,526	0.02%
2024/01/29	2	32.50	0	0.00	32.65	2	9,790	0.02%
2024/01/26	5	32.06	3	32.22	32.05	2	9,797	0.02%
2024/01/25	10	32.84	0	0.00	32.60	10	9,790	0.10%
2024/01/24	20	33.61	7	33.68	33.30	13	9,809	0.13%
2024/01/23	20	33.80	6	34.03	33.80	14	9,892	0.14%
2024/01/22	0	0.00	17	34.01	34.30	-17	9,875	-0.17%
2024/01/19	1	33.00	53	33.00	33.10	-52	9,889	-0.53%
2024/01/18	13	32.71	10	32.28	32.40	3	10,046	0.03%
2024/01/17	17	33.23	9	33.13	33.20	8	10,531	0.08%
2024/01/16	16	33.81	15	33.79	33.45	1	10,607	0.01%
2024/01/15	4	32.28	5	32.67	32.70	-1	10,773	-0.01%
2024/01/12	11	31.85	3	32.80	31.50	8	10,860	0.07%
2024/01/11	2	32.45	1	33.00	32.70	1	10,872	0.01%
2024/01/10	11	32.15	0	0.00	32.15	11	11,077	0.10%
2024/01/09	4	32.80	6	32.44	32.25	-2	11,207	-0.02%
2024/01/08	7	33.10	7	33.00	32.75	0	11,219	0.00%
2024/01/04	2	32.95	0	0.00	32.80	2	11,311	0.02%
2024/01/03	7	33.23	12	33.10	33.25	-5	11,316	-0.04%
2024/01/02	20	33.85	19	34.18	33.75	1	11,308	0.01%
2023/12/29	10	34.35	23	33.89	34.35	-13	11,330	-0.11%
2023/12/28	6	34.06	5	34.05	34.00	1	11,328	0.01%
2023/12/27	3	34.10	1	34.80	34.10	2	11,364	0.02%
2023/12/26	9	34.07	2	34.03	34.10	7	11,341	0.06%
2023/12/25	25	33.35	0	0.00	33.30	25	11,322	0.22%
2023/12/22	2	33.45	0	0.00	33.60	2	11,316	0.02%
2023/12/21	12	33.13	1	33.55	33.20	11	11,318	0.10%
2023/12/20	1	33.70	0	0.00	33.70	1	11,327	0.01%
2023/12/19	4	33.69	1	33.36	33.70	3	11,337	0.03%
2023/12/18	9	34.30	3	34.37	34.05	6	11,374	0.05%
2023/12/15	53	35.80	17	35.01	34.85	36	11,431	0.31%
2023/12/14	6	36.50	26	36.56	36.65	-20	11,365	-0.18%
2023/12/13	14	36.10	13	36.32	36.30	1	11,296	0.01%
2023/12/12	34	36.19	9	35.99	36.10	25	11,364	0.22%
2023/12/11	33	36.87	12	36.60	36.55	21	11,377	0.18%
2023/12/08	21	36.27	74.1	36.59	36.40	-53.1	11,300	-0.47%
2023/12/07	31	35.87	33	36.51	35.55	-2	11,179	-0.02%
2023/12/06	4	36.00	12	35.91	36.10	-8	11,165	-0.07%
2023/12/05	8	34.84	0	0.00	34.80	8	11,140	0.07%
2023/12/04	1	35.05	9	35.28	35.05	-8	11,398	-0.07%
2023/12/01	36	36.15	26	36.43	35.75	10	12,165	0.08%
2023/11/30	28	36.17	17	36.36	36.15	11	12,722	0.09%
2023/11/29	75	36.59	28.1	36.75	36.40	46.9	12,666	0.37%
2023/11/28	31	36.99	51	36.64	36.50	-20	12,273	-0.16%
2023/11/27	18	35.91	8	36.06	35.65	10	12,262	0.08%
2023/11/24	36	35.77	22	35.89	35.55	14	12,347	0.11%
2023/11/22	36	36.16	30	36.07	36.05	6	12,036	0.05%
2023/11/21	35.1	34.74	25	35.13	35.40	10.1	11,773	0.09%
2023/11/20	42	35.58	54.2	35.62	35.65	-12.2	11,498	-0.11%
2023/11/17	81	34.67	119	34.92	34.50	-38	10,918	-0.35%	大賣/
2023/11/16	1	32.45	46	32.44	32.60	-45	10,420	-0.43%
2023/11/15	10	32.11	91	32.04	31.60	-81	10,384	-0.78%
2023/11/14	6	31.58	1	31.50	31.50	5	10,460	0.05%
2023/11/13	0	0.00	5	31.25	31.40	-5	10,882	-0.05%
2023/11/10	37	31.23	8	31.45	31.10	29	10,947	0.26%
2023/11/09	35	31.75	16	31.50	31.85	19	10,960	0.17%
2023/11/08	66	32.23	4.1	32.42	32.15	61.9	11,004	0.56%
2023/11/07	77	33.08	47	33.04	33.05	30	10,987	0.27%
2023/11/06	2	32.10	74	32.63	32.55	-72	10,393	-0.69%
2023/11/01	7	29.85	18	29.71	29.65	-11	10,325	-0.11%
2023/10/31	39	31.35	39	30.42	30.10	0	10,358	0.00%
2023/10/30	0	0.00	1	31.65	31.65	-1	10,363	-0.01%
2023/10/27	63	32.11	43	32.25	31.60	20	10,633	0.19%
2023/10/26	86	32.15	61	32.50	32.10	25	10,757	0.23%
2023/10/25	39	33.19	106	32.76	32.50	-67	10,642	-0.63%	大賣/
2023/10/24	96	31.46	41	31.25	31.45	55	10,226	0.54%
2023/10/23	50	32.37	32	32.32	31.80	18	10,124	0.18%
2023/10/20	10	31.95	3	32.08	32.05	7	9,862	0.07%
2023/10/19	5	31.42	2	31.33	31.70	3	9,752	0.03%
2023/10/18	10	31.57	9	31.70	31.45	1	9,680	0.01%
2023/10/17	22	31.35	25	31.46	31.15	-3	9,459	-0.03%
2023/10/16	4	30.75	7.3	30.50	30.50	-3.3	9,335	-0.04%
2023/10/13	0	0.00	3	30.60	30.30	-3	9,490	-0.03%
2023/10/12	7	30.62	37	30.72	30.60	-30	9,693	-0.31%
2023/10/11	0	0.00	1	30.05	29.75	-1	9,725	-0.01%
2023/10/06	0	0.00	2	29.90	30.20	-2	9,759	-0.02%
2023/10/05	2	29.95	2	29.85	29.95	0	9,883	0.00%
2023/10/04	0	0.00	2	29.55	29.55	-2	9,867	-0.02%
2023/10/03	6	30.18	5	29.90	29.85	1	9,889	0.01%
2023/10/02	11	29.40	2	29.55	29.55	9	9,919	0.09%
2023/09/28	7	29.37	0	0.00	29.05	7	9,969	0.07%
2023/09/27	0	0.00	10	29.00	29.15	-10	9,955	-0.10%
2023/09/26	2	29.23	0	0.00	29.20	2	10,014	0.02%
2023/09/25	2	29.95	1	29.70	29.65	1	10,053	0.01%
2023/09/22	2.1	29.82	0	0.00	29.85	2.1	10,036	0.02%
2023/09/21	25	30.12	2	29.53	29.55	23	10,024	0.23%
2023/09/20	19	30.78	7	30.41	30.35	12	9,971	0.12%
2023/09/19	38	31.99	5	31.65	31.30	33	9,890	0.33%
2023/09/18	2	32.48	0	0.00	32.40	2	9,808	0.02%
2023/09/15	3	32.32	4	32.33	32.25	-1	9,807	-0.01%
2023/09/14	1	32.40	40.2	32.46	32.35	-39.2	9,797	-0.40%
2023/09/13	14	31.73	1	31.80	31.70	13	9,827	0.13%
2023/09/12	6	31.83	5	31.90	31.80	1	10,153	0.01%
2023/09/11	14	32.04	11	32.00	32.05	3	10,958	0.03%
2023/09/08	21	32.07	24	32.13	32.10	-3	10,958	-0.03%
2023/09/07	27	32.70	17	32.56	32.50	10	10,923	0.09%
2023/09/06	76	33.73	29.1	33.51	33.05	46.9	10,635	0.44%
2023/09/05	21	33.52	122	34.64	35.10	-101	9,827	-1.03%	大賣/鉅額交易
2023/09/04	22.2	31.34	14	31.68	31.95	8.2	9,305	0.09%
2023/09/01	28	31.76	12	31.39	31.25	16	9,424	0.17%
2023/08/31	17	32.01	9	32.19	32.25	8	9,306	0.09%
2023/08/30	11	31.84	25	31.51	31.95	-14	8,982	-0.16%
2023/08/29	18	30.59	14	30.58	30.65	4	8,706	0.05%
2023/08/28	6.1	31.34	23	31.47	31.05	-16.9	8,644	-0.20%
2023/08/25	28	31.68	7	31.59	31.55	21	8,508	0.25%
2023/08/24	0	0.00	9	31.36	31.10	-9	8,399	-0.11%
2023/08/23	26	30.49	39	31.11	31.20	-13	8,243	-0.16%
2023/08/22	32	30.80	14	30.71	30.35	18	8,073	0.22%
2023/08/21	1	30.75	48	30.91	31.05	-47	7,785	-0.60%
2023/08/18	20	30.48	20	30.69	30.25	0	7,662	0.00%
2023/08/17	29	30.98	38	31.16	31.10	-9	7,479	-0.12%
2023/08/16	12	28.31	12	29.80	29.90	0	7,025	0.00%
2023/08/15	1	29.05	0	0.00	28.85	1	6,925	0.01%
2023/08/14	20	29.01	1	28.75	28.80	19	6,873	0.28%
2023/08/11	6	29.93	11	29.86	30.15	-5	6,759	-0.07%
2023/08/10	6	29.34	8	29.26	28.95	-2	6,652	-0.03%
2023/08/09	2	29.85	1	30.05	30.05	1	6,581	0.02%
2023/08/08	6	29.98	3	29.85	29.85	3	6,524	0.05%
2023/08/07	5	30.37	1	30.15	30.70	4	6,442	0.06%
2023/08/04	2	29.38	3	30.20	30.25	-1	6,298	-0.02%
2023/08/02	20	29.49	19	29.50	29.00	1	6,204	0.02%
2023/08/01	23	31.03	25	30.21	30.05	-2	6,084	-0.03%
2023/07/31	6	30.11	13	30.44	30.75	-7	5,752	-0.12%
2023/07/28	8	29.50	3	29.50	29.50	5	5,499	0.09%
2023/07/27	0	0.00	6	30.48	30.40	-6	5,410	-0.11%
2023/07/26	12	29.72	3	29.80	29.75	9	5,267	0.17%
2023/07/25	7	29.57	14.3	29.91	29.95	-7.3	5,141	-0.14%
2023/07/24	54	28.29	3	28.00	28.00	51	4,986	1.02%
2023/07/20	0	0.00	1	28.30	28.80	-1	4,955	-0.02%
2023/07/19	0	0.00	1	28.85	28.30	-1	4,929	-0.02%
2023/07/18	119	30.56	12	29.36	28.85	107	4,886	2.19%	大買/鉅額交易
2023/07/17	14	30.73	6	30.52	30.65	8	4,704	0.17%
2023/07/14	1	29.85	30	29.72	29.65	-29	4,481	-0.65%
2023/07/13	12	29.60	0	0.00	29.00	12	4,462	0.27%
2023/07/12	3	29.57	4	29.61	29.20	-1	4,399	-0.02%
2023/07/11	1	28.25	3	28.48	28.80	-2	4,250	-0.05%
2023/07/07	15	28.98	0	0.00	28.75	15	4,200	0.36%
2023/07/06	0	0.00	8	29.08	30.05	-8	4,127	-0.19%
2023/07/04	2	29.78	13	29.47	29.90	-11	4,014	-0.27%
2023/07/03	4	29.34	6	29.41	29.50	-2	3,942	-0.05%
2023/06/30	0.6	28.75	0	0.00	28.75	0.6	3,877	0.02%
2023/06/29	6	29.15	0	0.00	28.75	6	3,916	0.15%
2023/06/28	6	28.38	5	28.50	28.25	1	3,892	0.03%
2023/06/27	14	28.52	20	28.93	28.45	-6	3,869	-0.16%
2023/06/21	3.2	29.83	9	29.91	29.90	-5.8	3,773	-0.15%
2023/06/20	7	30.66	2	30.28	30.35	5	3,716	0.13%
2023/06/19	10	30.83	4	30.43	30.75	6	3,633	0.17%
2023/06/16	24.1	30.28	32	31.12	29.95	-7.9	3,467	-0.23%
2023/06/15	58	31.13	31.7	31.03	31.40	26.3	3,062	0.86%
2023/06/14	9	28.25	48	28.98	29.55	-39	2,171	-1.80%
2023/06/13	1.5	27.08	7	26.79	26.90	-5.5	2,045	-0.27%
2023/06/12	8	26.13	0	0.00	26.40	8	1,973	0.41%
2023/06/09	1.5	26.82	2	26.80	26.70	-0.5	1,936	-0.03%
2023/06/08	19	27.11	6	27.13	26.85	13	1,884	0.69%
2023/06/07	5	26.29	12.8	26.37	26.60	-7.8	1,738	-0.45%
2023/06/05	1	25.60	0	0.00	25.30	1	1,536	0.07%
2023/06/02	1	25.20	1	25.20	25.25	0	1,530	0.00%
2023/06/01	20	25.20	0	0.00	25.15	20	1,529	1.31%
2023/05/31	0	0.00	1	25.25	25.25	-1	1,539	-0.06%
2023/05/30	0	0.00	4	25.29	25.35	-4	1,523	-0.26%
2023/05/29	2	24.83	29	24.79	24.90	-27	1,470	-1.84%
2023/05/26	0	24.35	0	0.00	24.30	0	1,499	0.00%
2023/05/25	20	24.48	12	24.40	24.45	8	1,556	0.51%
2023/05/24	2	24.00	0	0.00	24.40	2	1,572	0.13%
2023/05/23	0	0.00	4	24.25	24.20	-4	1,598	-0.25%
2023/05/22	0	0.00	3	24.15	24.20	-3	1,681	-0.18%
2023/05/17	5	23.64	0	0.00	23.60	5	1,742	0.29%
2023/05/16	1	23.20	0	0.00	23.20	1	1,757	0.06%
2023/05/15	0	0.00	1	23.05	23.10	-1	1,776	-0.06%
2023/05/12	0.1	23.25	0	0.00	23.40	0.1	1,858	0.01%
2023/05/11	0.1	23.60	0	0.00	23.10	0.1	2,031	0.01%
2023/05/10	0.1	23.40	0	0.00	23.45	0.1	2,292	0.01%
2023/05/09	6.1	23.73	0	0.00	23.25	6.1	2,300	0.27%
2023/05/08	0	0.00	3	23.90	23.60	-3	2,312	-0.13%
2023/05/04	3	23.95	1	23.90	23.90	2	2,396	0.08%
2023/05/03	2	23.75	0	0.00	23.80	2	2,422	0.08%
2023/04/28	1	23.70	0	0.00	23.70	1	2,448	0.04%
2023/04/27	1	23.65	0	0.00	23.70	1	2,451	0.04%
2023/04/25	9	23.92	3	23.90	23.50	6	2,443	0.25%
2023/04/24	0	0.00	15	24.25	24.25	-15	2,416	-0.62%
2023/04/21	4	24.50	1	24.25	24.30	3	2,410	0.12%
2023/04/19	1	25.50	0	0.00	25.30	1	2,431	0.04%
2023/04/18	7	25.99	5	26.14	25.60	2	2,415	0.08%
2023/04/17	1	25.15	5	25.38	25.40	-4	2,323	-0.17%
2023/04/14	1	25.10	15	25.15	25.15	-14	2,311	-0.61%
2023/04/13	0.1	25.30	0	25.30	25.05	0.1	2,302	0.01%
2023/04/12	0	25.50	0	0.00	25.55	0	2,280	0.00%
2023/04/11	0	0.00	1	25.15	25.20	-1	2,262	-0.04%
2023/04/10	0	24.80	0	0.00	24.75	0	2,251	0.00%
2023/04/07	2	24.90	0	0.00	24.85	2	2,248	0.09%
2023/04/06	1	24.65	0	0.00	24.70	1	2,250	0.04%
2023/03/30	1	25.05	1	25.40	25.05	0	2,231	0.00%
2023/03/29	1.1	24.18	0	0.00	24.20	1.1	2,172	0.05%
2023/03/28	0.2	24.72	0	0.00	24.50	0.2	2,168	0.01%
2023/03/27	0.1	24.95	0	0.00	24.85	0.1	2,152	0.01%
2023/03/24	1	25.00	5	25.10	25.05	-4	2,162	-0.19%
2023/03/22	2	25.30	2	24.95	24.90	0	2,147	0.00%
2023/03/20	0	0.00	1	25.20	25.25	-1	2,113	-0.05%
2023/03/17	0.2	25.18	0	0.00	24.95	0.2	2,120	0.01%
2023/03/16	4	25.08	0	0.00	25.05	4	2,132	0.19%
2023/03/15	0	0.00	1	25.80	25.70	-1	2,140	-0.05%
2023/03/14	0	0.00	1	25.15	25.20	-1	2,165	-0.05%
2023/03/10	1	25.50	6	25.50	25.45	-5	2,259	-0.22%
2023/03/09	6	26.30	0	0.00	26.20	6	2,258	0.27%
2023/03/08	1	26.50	0	0.00	26.50	1	2,247	0.04%
2023/03/07	0	26.30	3	26.23	26.20	-3	2,214	-0.14%
2023/03/06	0	26.35	2	26.30	26.15	-2	2,209	-0.09%
2023/03/03	4	26.05	2	25.85	26.05	2	2,209	0.09%
2023/03/02	0	25.90	2	25.88	25.80	-2	2,248	-0.09%
2023/03/01	0	0.00	1	25.70	25.80	-1	2,243	-0.04%
2023/02/24	0	0.00	8	26.27	26.10	-8	2,231	-0.36%
2023/02/23	12	26.36	10	26.50	26.35	2	2,185	0.09%
2023/02/22	0	0.00	3	25.63	25.90	-3	2,141	-0.14%
2023/02/21	1	26.10	6	26.10	26.00	-5	2,133	-0.23%
2023/02/20	15	26.59	0	0.00	26.50	15	2,140	0.70%
2023/02/17	0	26.20	0	0.00	26.20	0	2,082	0.00%
2023/02/16	0	0.00	2	25.65	25.90	-2	2,074	-0.10%
2023/02/14	5	25.75	1	25.80	25.60	4	2,108	0.19%
2023/02/10	5	25.42	3	25.70	25.60	2	2,136	0.09%
2023/02/09	15	26.29	12	26.42	26.25	3	2,069	0.14%
2023/02/08	8	26.60	11.2	26.54	26.55	-3.2	1,913	-0.16%
2023/02/07	0	25.05	0	0.00	25.00	0	1,655	0.00%
2023/02/03	6	25.09	10	24.95	24.95	-4	1,652	-0.24%
2023/02/02	1	24.80	0	0.00	24.70	1	1,596	0.06%
2023/02/01	0	0.00	2	24.15	24.40	-2	1,570	-0.13%
2023/01/31	1	23.70	0	0.00	23.80	1	1,562	0.06%
2023/01/17	2	22.55	1	22.70	22.80	1	1,553	0.06%
2023/01/09	0	0.00	3	23.65	23.25	-3	1,651	-0.18%
2023/01/06	0	0.00	2	23.00	23.15	-2	1,654	-0.12%
2023/01/05	1	22.80	0	0.00	22.70	1	1,704	0.06%
2023/01/04	2	22.75	2	22.80	22.70	0	1,723	0.00%
2022/12/29	2	22.15	1	22.15	22.35	1	1,856	0.05%
2022/12/28	1	22.55	0	0.00	22.40	1	1,886	0.05%
2022/12/27	1	23.05	0	0.00	22.90	1	1,910	0.05%
2022/12/26	0	0.00	1	22.90	22.65	-1	1,920	-0.05%
2022/12/23	3	22.80	0	0.00	22.85	3	1,934	0.16%
2022/12/21	3	23.07	0	0.00	22.90	3	2,003	0.15%
2022/12/20	0	0.00	5	23.21	23.00	-5	2,032	-0.25%
2022/12/16	0	0.00	1	24.35	24.15	-1	2,121	-0.05%
2022/12/13	4	24.55	0	0.00	24.60	4	2,254	0.18%
2022/12/08	1	24.80	0	0.00	24.95	1	2,700	0.04%
2022/12/07	0	0.00	1	24.45	24.20	-1	2,690	-0.04%
2022/12/06	1	24.80	1	25.10	24.60	0	2,733	0.00%
2022/12/05	15	26.10	6	25.94	25.50	9	2,702	0.33%
2022/12/02	1	25.55	0.1	25.80	25.55	0.9	2,631	0.03%
2022/12/01	2	25.30	5	25.26	25.20	-3	2,620	-0.11%
2022/11/29	0	0.00	1	24.30	24.55	-1	2,664	-0.04%
2022/11/28	1	24.15	2	24.38	24.55	-1	2,673	-0.04%
2022/11/25	1	24.70	2	25.10	24.55	-1	2,679	-0.04%
2022/11/24	2	25.18	1	25.00	25.05	1	2,680	0.04%
2022/11/22	0	0.00	5	23.99	23.95	-5	2,652	-0.19%
2022/11/18	0	0.00	6	24.56	24.20	-6	2,777	-0.22%
2022/11/17	2	24.63	0	0.00	24.60	2	2,774	0.07%
2022/11/16	2	24.75	0	0.00	24.75	2	2,778	0.07%
2022/11/15	6	24.31	18	24.54	24.45	-12	2,755	-0.44%
2022/11/11	3	24.82	7	24.30	24.10	-4	2,778	-0.14%
2022/11/10	10	24.70	6	24.44	24.50	4	2,753	0.15%
2022/11/09	0.1	24.15	2	24.35	24.35	-1.9	2,768	-0.07%
2022/11/08	0	0.00	1	24.20	23.70	-1	2,920	-0.03%
2022/11/07	2	23.85	0	0.00	23.70	2	2,923	0.07%
2022/11/02	3	23.15	6	22.99	23.15	-3	2,981	-0.10%
2022/11/01	5	22.68	0	0.00	22.65	5	2,976	0.17%
2022/10/31	3	22.45	3	22.65	22.55	0	2,980	0.00%
2022/10/28	0	0.00	2	22.75	22.15	-2	3,004	-0.07%
2022/10/27	2	22.10	2	22.40	22.50	0	3,019	0.00%
2022/10/26	2	22.15	2	21.95	21.80	0	3,028	0.00%
2022/10/25	0	0.00	10	22.00	22.00	-10	3,033	-0.33%
2022/10/24	1	22.50	7	22.64	22.30	-6	3,040	-0.20%
2022/10/20	3	22.30	2	22.25	22.35	1	3,111	0.03%
2022/10/18	0	0.00	4	22.60	22.65	-4	3,160	-0.13%
2022/10/17	8	21.73	17	22.07	22.70	-9	3,291	-0.27%
2022/10/14	11	22.06	10	22.03	22.35	1	3,456	0.03%
2022/10/13	2	21.33	5	20.73	20.35	-3	3,744	-0.08%
2022/10/12	0	0.00	1	22.15	22.15	-1	3,737	-0.03%
2022/10/11	2	22.55	9	22.40	22.30	-7	3,761	-0.19%
2022/10/07	5.2	23.91	0	0.00	23.90	5.2	3,875	0.13%
2022/10/06	1	24.20	0	0.00	24.10	1	3,973	0.03%
2022/10/05	2	23.58	0	0.00	23.60	2	4,005	0.05%
2022/10/04	0	0.00	2	23.48	23.60	-2	4,093	-0.05%
2022/10/03	0	0.00	1	22.70	22.60	-1	4,092	-0.02%
2022/09/30	2	22.03	1	22.25	22.50	1	4,135	0.02%
2022/09/29	2	22.35	3	22.45	22.35	-1	4,173	-0.02%
2022/09/28	1	22.50	6	21.96	21.95	-5	4,237	-0.12%
2022/09/27	2	23.15	2	23.03	23.25	0	4,219	0.00%
2022/09/26	3	23.17	0	0.00	22.60	3	4,227	0.07%
2022/09/23	1	24.20	6	24.35	24.40	-5	4,290	-0.12%
2022/09/22	2	24.25	65	24.30	24.30	-63	4,483	-1.41%
2022/09/21	6.2	24.83	2	24.68	24.75	4.2	4,502	0.09%
2022/09/20	2	25.35	3	25.22	25.25	-1	4,480	-0.02%
2022/09/19	10	26.21	26	26.10	25.85	-16	4,444	-0.36%
2022/09/16	105	26.66	22	26.70	26.75	83	4,354	1.91%	大買/
2022/09/15	0	0.00	1	24.90	25.15	-1	4,087	-0.02%
2022/09/14	1	24.75	2	24.65	24.80	-1	4,113	-0.02%
2022/09/13	1	25.60	0	0.00	25.25	1	4,128	0.02%
2022/09/12	3	25.10	5	24.94	24.90	-2	4,159	-0.05%
2022/09/08	4	24.44	0	0.00	24.85	4	4,220	0.09%
2022/09/07	1	24.35	0	0.00	24.30	1	4,276	0.02%
2022/09/06	5	24.40	0	0.00	24.30	5	4,314	0.12%
2022/09/05	1	25.30	0	0.00	25.25	1	4,328	0.02%
2022/09/01	1	26.25	0	0.00	26.20	1	4,490	0.02%
2022/08/31	6	26.40	2	26.33	26.35	4	4,522	0.09%
2022/08/29	0	0.00	3	26.00	26.05	-3	4,584	-0.07%
2022/08/26	3	26.95	0	0.00	26.90	3	4,604	0.07%
2022/08/25	4	26.79	0	0.00	26.95	4	4,627	0.09%
2022/08/24	1	26.50	1	26.20	26.15	0	4,615	0.00%
2022/08/22	0	0.00	5	26.39	26.30	-5	4,794	-0.10%
2022/08/19	3	26.70	2	26.73	26.75	1	4,801	0.02%
2022/08/18	5	26.27	0	0.00	26.55	5	4,807	0.10%
2022/08/17	1	26.40	0	0.00	26.25	1	4,826	0.02%
2022/08/16	3.2	26.48	24	26.31	26.35	-20.9	4,838	-0.43%
2022/08/15	4.1	27.05	15	26.17	26.60	-10.9	4,858	-0.22%
2022/08/12	2	27.80	1	28.05	28.10	1	4,734	0.02%
2022/08/11	13	27.52	2	27.90	27.30	11	4,772	0.23%
2022/08/10	1	27.85	0	0.00	27.80	1	4,783	0.02%
2022/08/09	1	27.90	1	28.10	28.10	0	4,838	0.00%
2022/08/05	0	0.00	4	28.41	28.45	-4	5,096	-0.08%
2022/08/04	3	27.55	5	27.65	27.90	-2	5,147	-0.04%
2022/08/03	3	28.12	1	28.10	27.80	2	5,194	0.04%
2022/08/02	1	28.40	3	28.45	28.30	-2	5,227	-0.04%
2022/08/01	0	0.00	1	28.85	28.85	-1	5,249	-0.02%
2022/07/29	6	29.16	1	29.15	28.95	5	5,277	0.09%
2022/07/28	0	0.00	4	29.43	28.85	-4	5,430	-0.07%
2022/07/27	1	29.10	1	29.10	29.30	0	5,404	0.00%
2022/07/26	4	28.86	1	29.00	28.75	3	5,373	0.06%
2022/07/25	4	29.48	3	29.45	29.45	1	5,371	0.02%
2022/07/22	14	30.03	4	30.00	29.90	10	5,370	0.19%
2022/07/21	38	29.60	30	29.86	30.10	8	5,286	0.15%
2022/07/20	18	29.65	27	29.61	29.10	-9	5,115	-0.18%
2022/07/19	11	27.68	0	0.00	27.95	11	4,844	0.23%
2022/07/18	0	0.00	1	27.50	27.50	-1	4,858	-0.02%
2022/07/15	11	27.07	4	27.06	26.95	7	5,025	0.14%
2022/07/14	0	26.75	1	25.80	25.85	-1	4,955	-0.02%
2022/07/13	0	0.00	1	27.70	27.70	-1	4,869	-0.02%
2022/07/12	6	27.29	4	27.41	26.50	2	4,808	0.04%
2022/07/11	3	28.63	0	0.00	28.50	3	4,780	0.06%
2022/07/08	1	28.40	2	29.10	29.00	-1	4,816	-0.02%
2022/07/07	1	28.15	0.2	28.10	28.10	0.8	4,809	0.02%
2022/07/06	2	28.28	1	28.25	27.70	1	4,808	0.02%
2022/07/04	1	28.90	1	28.45	28.45	0	4,773	0.00%
2022/07/01	5	28.96	12	29.70	28.55	-7	4,815	-0.15%
2022/06/30	20	31.03	9	30.96	30.85	11	4,766	0.23%
2022/06/29	2	30.18	1	29.75	30.45	1	4,671	0.02%
2022/06/27	0	0.00	4	30.84	30.85	-4	5,167	-0.08%
2022/06/24	0	0.00	2	29.93	29.60	-2	5,170	-0.04%
2022/06/23	3	28.98	5	30.10	29.35	-2	5,156	-0.04%
2022/06/22	6	29.91	0	0.00	29.75	6	5,153	0.12%
2022/06/21	0	0.00	1	30.65	31.10	-1	5,227	-0.02%
2022/06/20	26	31.17	0	0.00	29.65	26	5,299	0.49%
2022/06/17	8	31.49	4	31.39	31.60	4	5,223	0.08%
2022/06/16	10	32.76	2	33.45	32.20	8	5,176	0.15%
2022/06/15	6	32.98	0	0.00	33.25	6	5,162	0.12%
2022/06/14	5	32.76	0	0.00	33.35	5	5,151	0.10%
2022/06/13	59.1	33.66	0	0.00	33.40	59.1	5,148	1.15%
2022/06/10	15	35.46	13	35.66	35.40	2	5,061	0.04%
2022/06/09	1	36.75	2	36.45	36.40	-1	4,991	-0.02%
2022/06/08	8	36.79	3	36.75	36.75	5	4,992	0.10%
2022/06/07	1	36.40	1	36.45	36.35	0	4,973	0.00%
2022/06/06	4	36.45	13	36.38	36.25	-9	4,982	-0.18%
2022/06/02	0	0.00	2	36.90	36.80	-2	5,005	-0.04%
2022/06/01	8	37.09	5	36.94	36.65	3	4,991	0.06%
2022/05/31	3	36.90	3	36.87	37.00	0	4,946	0.00%
2022/05/30	19	36.39	1	36.20	36.45	18	4,853	0.37%
2022/05/27	3	35.90	0	0.00	35.85	3	4,814	0.06%
2022/05/26	1	35.65	2	35.45	35.45	-1	4,831	-0.02%
2022/05/25	6	35.62	4	35.85	35.95	2	4,831	0.04%
2022/05/24	1	36.10	0	0.00	35.25	1	4,852	0.02%
2022/05/23	0	0.00	8.4	36.02	35.90	-8.4	4,833	-0.17%
2022/05/20	0	0.00	2	36.00	35.95	-2	4,843	-0.04%
2022/05/19	2.1	35.44	6	35.96	36.20	-4	4,810	-0.08%
2022/05/18	2.2	36.24	5	36.00	35.75	-2.9	4,755	-0.06%
2022/05/17	1.2	35.77	4	35.86	35.80	-2.8	4,717	-0.06%
2022/05/16	8	35.87	9	35.40	35.20	-1	4,763	-0.02%
2022/05/13	3	34.87	28	34.81	35.10	-25	4,721	-0.53%
2022/05/12	11	34.01	3.1	34.23	33.60	7.9	4,620	0.17%
2022/05/11	1.1	34.49	52.1	34.38	34.60	-51	4,586	-1.11%
2022/05/10	43.1	33.42	1	33.80	34.15	42.1	4,553	0.92%
2022/05/09	13	33.92	1	34.24	33.50	12	4,581	0.26%
2022/05/06	3	34.43	3	34.40	34.90	0	4,585	0.00%
2022/05/05	3	35.80	30.2	35.40	35.30	-27.2	4,605	-0.59%
2022/05/04	4.1	33.99	5	33.99	34.10	-0.9	4,478	-0.02%
2022/05/03	2.1	33.52	3	33.38	33.65	-0.9	4,509	-0.02%
2022/04/29	3	33.85	12	33.46	33.15	-9	4,559	-0.20%
2022/04/28	10	33.66	2	33.43	33.05	8	4,585	0.17%
2022/04/27	4	32.20	7	32.39	33.00	-3	4,581	-0.07%
2022/04/26	26.5	34.02	6	34.06	33.85	20.5	4,542	0.45%
2022/04/25	10	34.16	36	34.51	34.00	-26	4,552	-0.57%
2022/04/22	4	35.83	2	35.70	35.75	2	4,546	0.04%
2022/04/21	8	36.65	236	36.18	36.70	-228	4,585	-4.97%	大賣/鉅額交易
2022/04/20	0	0.00	6	35.64	35.90	-6	4,424	-0.14%
2022/04/19	3	34.78	31	34.73	34.65	-28	4,419	-0.63%
2022/04/18	12	34.25	0	0.00	33.95	12	4,543	0.26%
2022/04/15	20	35.73	7	35.18	34.95	13	4,592	0.28%
2022/04/14	231	34.92	0	0.00	35.40	231	4,677	4.94%	大買/鉅額交易
2022/04/13	12	34.83	12	35.04	34.95	0	4,706	0.00%
2022/04/12	14	33.72	3	33.55	33.50	11	5,002	0.22%
2022/04/11	34	34.51	1	34.50	34.00	33	5,567	0.59%
2022/04/08	3	35.30	0	0.00	35.40	3	5,551	0.05%
2022/04/07	5	35.66	9	35.67	34.90	-4	5,572	-0.07%
2022/04/06	6	37.18	3	36.80	36.80	3	5,606	0.05%
2022/04/01	6	36.53	2	36.70	37.30	4	5,591	0.07%
2022/03/31	9	37.18	55.1	37.32	36.85	-46.1	5,538	-0.83%
2022/03/30	60.1	37.17	69	37.04	36.50	-8.9	5,398	-0.16%
2022/03/29	6	34.88	6	34.98	34.95	0	5,066	0.00%
2022/03/28	1	34.00	5	34.04	34.35	-4	5,102	-0.08%
2022/03/25	4	35.00	10	34.76	34.55	-6	5,198	-0.12%
2022/03/24	25	35.69	14	35.42	35.40	11	5,192	0.21%
2022/03/23	37	35.38	8	35.54	35.85	29	5,141	0.56%
2022/03/18	0	0.00	19	34.00	34.50	-19	5,348	-0.36%
2022/03/17	34	33.46	35	33.59	33.65	-1	5,419	-0.02%
2022/03/16	8	32.17	0	0.00	32.00	8	5,540	0.14%
2022/03/11	1	33.75	1	34.00	33.65	0	5,927	0.00%
2022/03/10	1	33.55	4	33.58	33.55	-3	6,021	-0.05%
2022/03/09	2	32.43	1	32.45	32.60	1	6,205	0.02%
2022/03/08	16	32.61	0	0.00	31.90	16	6,357	0.25%
2022/03/07	2	33.68	1	33.20	33.20	1	6,523	0.02%
2022/03/04	2	35.00	3	35.05	34.90	-1	6,723	-0.01%
2022/03/03	2	35.70	1	36.00	35.45	1	6,889	0.01%
2022/03/02	1	34.65	2	35.15	35.65	-1	7,050	-0.01%
2022/03/01	2	34.45	2	34.63	34.70	0	7,240	0.00%
2022/02/25	1	33.80	0	0.00	33.80	1	7,377	0.01%
2022/02/24	9.1	34.07	6	33.70	33.50	3.1	7,578	0.04%
2022/02/23	0	0.00	1	34.75	34.65	-1	7,656	-0.01%
2022/02/22	3.2	34.62	2	34.45	34.45	1.2	7,912	0.01%
2022/02/21	30	35.41	0	0.00	35.40	30	8,381	0.36%
2022/02/17	0	0.00	3	35.97	35.95	-3	10,065	-0.03%
2022/02/16	7	36.60	3	36.73	36.30	4	10,956	0.04%
2022/02/15	4	36.06	21	36.37	36.25	-17	11,511	-0.15%
2022/02/14	5.1	35.10	4	35.38	34.90	1.1	11,760	0.01%
2022/02/11	2	36.10	3	36.20	36.10	-1	11,941	-0.01%
2022/02/10	1	36.45	7	36.21	36.40	-6	12,319	-0.05%
2022/02/09	7	36.61	5	36.04	36.70	2	12,438	0.02%
2022/02/08	4.1	35.81	1	36.00	35.80	3.1	12,686	0.02%
2022/02/07	2	35.00	3	35.13	35.75	-1	13,044	-0.01%
2022/01/26	1	33.75	2	33.90	33.75	-1	13,683	-0.01%
2022/01/25	2	33.95	2	34.05	33.70	0	15,412	0.00%
2022/01/24	2	33.75	1	35.10	34.95	1	15,995	0.01%
2022/01/21	0	0.00	5	34.97	35.00	-5	16,155	-0.03%
2022/01/20	1	35.90	2	36.00	36.10	-1	16,284	-0.01%
2022/01/19	3.1	36.10	8	36.29	36.10	-4.9	16,426	-0.03%
2022/01/18	13.3	36.79	24	36.80	36.50	-10.7	16,785	-0.06%
2022/01/17	22	36.00	12	36.50	36.90	10	17,040	0.06%
2022/01/14	13	35.26	13	34.94	35.50	0	17,516	0.00%
2022/01/13	11	36.21	5	36.17	36.05	6	17,827	0.03%
2022/01/12	3	36.43	0	0.00	36.30	3	17,937	0.02%
2022/01/11	16	36.72	7	36.76	36.35	9	18,098	0.05%
2022/01/10	5	37.19	0	0.00	37.05	5	18,078	0.03%
2022/01/07	18.2	37.82	15.3	37.92	37.45	2.9	18,091	0.02%
2022/01/06	7	38.69	6	38.87	39.10	1	17,986	0.01%
2022/01/05	36.1	39.56	29	39.32	39.20	7.1	17,999	0.04%
2022/01/04	67.1	39.99	93.1	40.15	41.30	-26	17,754	-0.15%
2022/01/03	1	38.80	13	38.91	38.60	-12	17,259	-0.07%
2021/12/30	0	0.00	2	38.78	38.85	-2	17,319	-0.01%
2021/12/29	17	39.29	11	39.05	39.00	6	17,393	0.03%
2021/12/28	6	39.12	8	38.91	39.00	-2	17,464	-0.01%
2021/12/27	0	0.00	1	38.85	38.85	-1	17,587	-0.01%
2021/12/23	0	0.00	5	38.99	38.75	-5	17,803	-0.03%
2021/12/22	3.1	38.86	5	38.93	38.80	-1.9	17,907	-0.01%
2021/12/21	6	39.20	8	38.51	38.80	-2	18,165	-0.01%
2021/12/20	6	38.31	0	0.00	38.30	6	18,233	0.03%
2021/12/17	10	38.51	5	38.41	38.35	5	18,282	0.03%
2021/12/16	4	39.20	26	39.24	39.25	-22	18,301	-0.12%
2021/12/15	2	38.90	3	38.80	38.90	-1	18,308	-0.01%
2021/12/14	17	38.59	4	38.21	38.05	13	18,310	0.07%
2021/12/13	18	38.63	5	38.79	38.55	13	18,304	0.07%
2021/12/10	14.1	39.30	36	39.29	39.20	-22	18,346	-0.12%
2021/12/09	7	40.66	39	40.89	40.40	-32	18,419	-0.17%
2021/12/08	17	40.85	11	40.95	40.60	6	18,360	0.03%
2021/12/07	3	40.65	32	40.35	40.65	-29	18,450	-0.16%
2021/12/06	71	41.01	11	40.78	40.80	60	18,441	0.33%
2021/12/03	1	41.25	10	41.53	41.25	-9	18,607	-0.05%
2021/12/02	26	41.12	6	40.85	40.30	20	18,681	0.11%
2021/12/01	26	41.00	34	40.92	41.40	-8	18,887	-0.04%
2021/11/30	16	40.08	12.1	39.67	41.60	4	19,204	0.02%
2021/11/29	28	37.59	33	37.98	38.90	-5	20,669	-0.02%
2021/11/26	9	38.88	18	38.80	38.55	-9	21,153	-0.04%
2021/11/25	29	40.53	20	40.44	40.15	9	21,179	0.04%
2021/11/24	9	39.58	10	39.67	39.60	-1	21,052	0.00%
2021/11/23	28	40.30	37	40.25	39.90	-9	21,047	-0.04%
2021/11/22	14	41.13	19	41.28	41.15	-5	21,010	-0.02%
2021/11/19	34	41.46	22	41.26	40.80	12	21,284	0.06%
2021/11/18	35	42.21	22	42.68	41.40	13	21,203	0.06%
2021/11/17	88	43.36	104.3	43.06	42.35	-16.3	20,858	-0.08%	大賣/
2021/11/16	24	41.27	32.8	41.33	41.25	-8.8	19,717	-0.04%
2021/11/15	126	41.96	113	42.08	41.05	13	19,620	0.07%	大買/大賣/
2021/11/12	65	40.81	74.2	40.64	41.00	-9.2	18,949	-0.05%
2021/11/11	40	39.79	17	39.75	39.15	23	18,495	0.12%
2021/11/10	27	39.31	8	39.29	39.60	19	18,399	0.10%
2021/11/09	25.2	39.72	28	39.83	39.65	-2.8	18,452	-0.02%
2021/11/08	24.2	38.72	16	38.68	38.55	8.2	18,199	0.05%
2021/11/05	33	38.59	36.2	38.82	39.10	-3.2	18,422	-0.02%
2021/11/04	26.1	39.60	37	39.42	38.90	-10.9	18,472	-0.06%
2021/11/03	106.1	39.44	64	39.73	39.85	42.1	18,472	0.23%	大買/
2021/11/02	120.1	42.26	177.2	42.59	40.80	-57.2	18,042	-0.32%	大買/大賣/
2021/11/01	27	38.86	43	38.98	39.85	-16	16,524	-0.10%
2021/10/29	19.7	36.88	18	37.14	37.00	1.7	16,330	0.01%
2021/10/28	3	36.92	3	37.74	36.75	0	16,435	0.00%
2021/10/27	5	36.77	6	36.72	36.60	-1	16,897	-0.01%
2021/10/26	35.1	37.75	33	37.60	37.05	2.1	17,415	0.01%
2021/10/25	21	37.07	24	37.46	37.15	-3	17,709	-0.02%
2021/10/22	18	37.18	31	37.07	37.60	-13	18,459	-0.07%
2021/10/21	42	36.08	38	35.99	35.60	4	19,126	0.02%
2021/10/20	12.2	35.68	13	35.69	36.05	-0.9	19,840	0.00%
2021/10/19	14	35.23	11	35.12	35.25	3	21,324	0.01%
2021/10/18	15	33.79	8	34.11	33.75	7	24,167	0.03%
2021/10/15	7	33.62	37	33.68	34.00	-30	25,658	-0.12%
2021/10/13	8	32.16	7	32.19	32.00	1	26,992	0.00%
2021/10/12	7	33.65	2	33.55	33.15	5	27,638	0.02%
2021/10/08	13	34.62	11	34.57	34.55	2	28,093	0.01%
2021/10/07	0	0.00	4	34.46	34.70	-4	28,820	-0.01%
2021/10/06	2	33.80	1	33.25	33.10	1	31,899	0.00%
2021/10/05	3.1	32.03	8	33.17	33.25	-4.9	33,099	-0.01%
2021/10/04	5.1	32.61	9	32.70	32.00	-3.9	33,868	-0.01%
2021/10/01	30.1	34.27	34.1	34.11	33.60	-4	34,108	-0.01%
2021/09/30	12.1	36.07	6	35.96	36.05	6.1	34,293	0.02%
2021/09/29	16	36.49	22	36.25	36.05	-6	34,450	-0.02%
2021/09/28	32	37.58	177	37.60	37.60	-145	34,776	-0.42%	大賣/鉅額交易
2021/09/27	8	36.57	14	36.91	37.05	-6	34,636	-0.02%
2021/09/24	17	36.23	11	36.03	36.00	6	34,690	0.02%
2021/09/23	14	36.19	7	36.03	36.00	7	34,911	0.02%
2021/09/22	21	36.49	29	36.15	36.10	-8	35,592	-0.02%
2021/09/17	4	37.14	29	37.55	37.80	-25	36,401	-0.07%
2021/09/16	31	37.19	15	37.41	37.00	16	36,613	0.04%
2021/09/15	38	37.44	21	37.55	37.25	17	36,646	0.05%
2021/09/14	19	37.87	44	37.89	38.50	-25	36,735	-0.07%
2021/09/13	25	38.13	29	38.06	37.85	-4	36,718	-0.01%
2021/09/10	20	38.50	15	38.60	38.65	5	36,799	0.01%
2021/09/09	16	37.86	28	37.83	38.30	-12	36,814	-0.03%
2021/09/08	70.1	38.01	50	38.17	37.40	20.1	36,885	0.05%
2021/09/07	43	38.33	51	38.36	38.65	-8	36,887	-0.02%
2021/09/06	109	40.40	72	39.35	39.10	37	36,978	0.10%	大買/
2021/09/03	48	41.47	32	41.65	41.70	16	37,159	0.04%
2021/09/02	179	43.08	141.7	42.23	40.60	37.3	37,520	0.10%	大買/大賣/
2021/09/01	43	40.27	52	40.89	42.05	-9	36,735	-0.02%
2021/08/31	3	38.48	29	38.83	39.30	-26	36,422	-0.07%
2021/08/30	11	38.09	2	37.93	37.75	9	36,581	0.02%
2021/08/27	23	38.09	12	38.21	37.85	11	36,773	0.03%
2021/08/26	13	38.28	17	38.54	38.35	-4	36,824	-0.01%
2021/08/25	17	38.67	15	38.98	38.30	2	36,876	0.01%
2021/08/24	23	37.79	16	37.54	37.50	7	36,777	0.02%
2021/08/23	9	38.48	4	38.38	38.55	5	36,876	0.01%
2021/08/20	0	0.00	15	36.86	37.05	-15	37,038	-0.04%
2021/08/19	13.2	37.23	13	36.80	36.50	0.2	37,228	0.00%
2021/08/18	8	35.07	15.2	35.91	37.60	-7.2	37,207	-0.02%
2021/08/17	11	36.51	49	35.93	35.15	-38	37,852	-0.10%
2021/08/16	24.6	37.40	21	37.87	37.50	3.6	37,897	0.01%
2021/08/13	18	38.56	27	37.76	37.40	-9	37,806	-0.02%
2021/08/12	9	39.07	23	38.94	39.45	-14	37,796	-0.04%
2021/08/11	72	39.36	35.2	38.85	38.20	36.8	37,955	0.10%
2021/08/10	27	40.22	56	40.44	40.45	-29	37,974	-0.08%
2021/08/09	80	41.28	61.3	41.26	40.30	18.7	37,904	0.05%
2021/08/06	48.1	43.04	11	42.96	42.15	37.1	37,815	0.10%
2021/08/05	58.1	43.50	12	43.35	43.05	46.1	38,084	0.12%
2021/08/04	46.3	43.98	26	43.71	43.30	20.3	38,435	0.05%
2021/08/03	65	43.47	67	43.06	43.40	-2	38,377	-0.01%
2021/08/02	112.1	43.50	69	44.01	42.85	43.1	38,306	0.11%	大買/
2021/07/30	80	43.74	91.2	43.62	43.40	-11.2	38,010	-0.03%
2021/07/29	93.2	43.28	75	43.66	43.10	18.2	37,638	0.05%
2021/07/28	132.2	41.24	185	41.47	42.45	-52.9	37,375	-0.14%	大買/大賣/
2021/07/27	148.3	44.77	174.1	44.71	43.40	-25.8	37,014	-0.07%	大買/大賣/
2021/07/26	217	46.67	64.5	46.36	46.50	152.5	37,296	0.41%	大買/鉅額交易
2021/07/23	250	45.60	194	46.01	44.90	56	38,235	0.15%	大買/大賣/
2021/07/22	286.5	44.48	198.1	45.14	44.70	88.4	36,872	0.24%	大買/大賣/
2021/07/21	27	43.57	262	43.81	43.90	-235	34,037	-0.69%	大賣/鉅額交易
2021/07/20	104	38.36	81	39.22	39.95	23	32,699	0.07%	大買/
2021/07/19	119	39.10	107	39.26	38.95	12	32,374	0.04%	大買/大賣/
2021/07/16	123	37.90	74	38.24	38.90	49	32,135	0.15%	大買/
2021/07/15	123.2	36.18	52	36.45	37.40	71.2	31,890	0.22%	大買/
2021/07/14	184	36.54	134.7	36.12	36.30	49.3	32,698	0.15%	大買/大賣/
2021/07/13	287.8	40.07	180.3	39.19	37.30	107.5	32,442	0.33%	大買/大賣/鉅額交易
2021/07/12	26	37.61	146	38.23	38.30	-120	29,554	-0.41%	大賣/鉅額交易
2021/07/09	118	33.82	94	33.96	34.85	24	28,571	0.08%	大買/
2021/07/08	61.1	32.98	47	33.25	32.85	14.1	28,148	0.05%
2021/07/07	58	33.06	89	33.05	32.70	-31	28,156	-0.11%
2021/07/06	18	32.43	11	32.56	32.30	7	28,388	0.02%
2021/07/05	10.2	32.67	29	32.80	33.00	-18.8	28,575	-0.07%
2021/07/02	16	31.67	5	31.66	31.80	11	28,580	0.04%
2021/07/01	4	31.04	29	31.57	31.10	-25	29,544	-0.08%
2021/06/30	37	31.86	11	32.00	31.75	26	30,540	0.09%
2021/06/29	67	32.51	43	32.72	31.95	24	31,149	0.08%
2021/06/28	36	33.77	38	33.85	33.95	-2	30,862	-0.01%
2021/06/25	14	32.51	24	32.19	32.00	-10	30,669	-0.03%
2021/06/24	3	32.00	21	31.93	31.95	-18	30,690	-0.06%
2021/06/23	17	31.88	20	31.99	31.95	-3	30,916	-0.01%
2021/06/22	27	31.27	1	32.45	30.90	26	31,361	0.08%
2021/06/21	11	31.35	18	31.23	31.60	-7	32,370	-0.02%
2021/06/18	33	32.08	21	31.99	31.85	12	34,039	0.04%
2021/06/17	11	32.19	2.3	32.16	32.40	8.7	34,686	0.03%
2021/06/16	48	31.50	124	31.85	31.35	-76	34,671	-0.22%	大賣/
2021/06/15	110	32.78	41.7	32.42	32.40	68.3	34,743	0.20%	大買/
2021/06/11	63	32.24	34.1	32.34	32.45	29	34,893	0.08%
2021/06/10	74.1	32.01	56	32.05	31.70	18.1	34,575	0.05%
2021/06/09	71.1	31.84	136	31.71	32.25	-64.9	34,075	-0.19%	大賣/
2021/06/08	34	31.01	53	30.85	30.90	-19	33,380	-0.06%
2021/06/07	56	30.36	56	30.32	29.90	0	33,281	0.00%
2021/06/04	68	30.39	66	30.83	30.45	2	33,080	0.01%
2021/06/03	4	29.90	13	30.05	30.10	-9	32,982	-0.03%
2021/06/02	35	29.68	46	29.65	29.55	-11	32,945	-0.03%
2021/06/01	35	30.28	27	30.51	30.20	8	32,837	0.02%
2021/05/31	47	29.72	35	29.84	29.85	12	32,706	0.04%
2021/05/28	16.3	29.83	31	29.80	29.50	-14.7	32,637	-0.05%
2021/05/27	59.2	29.32	67	29.29	29.35	-7.8	32,590	-0.02%
2021/05/26	61	28.73	48	28.70	28.80	13	32,422	0.04%
2021/05/25	61	28.90	70.6	28.93	29.10	-9.6	32,412	-0.03%
2021/05/24	39	27.22	33	27.17	27.90	6	31,818	0.02%
2021/05/21	38	26.58	48	26.59	26.50	-10	31,924	-0.03%
2021/05/20	19	26.38	13	26.01	25.85	6	32,323	0.02%
2021/05/19	8	25.61	24	25.86	26.30	-16	32,599	-0.05%
2021/05/18	18	24.67	46	25.14	25.70	-28	33,039	-0.08%
2021/05/17	8	23.89	15.2	23.94	23.40	-7.2	33,063	-0.02%
2021/05/14	8	26.70	15	26.54	25.95	-7	32,994	-0.02%
2021/05/13	28.1	26.29	23.1	25.72	26.05	5	32,962	0.02%
2021/05/12	36.3	26.30	81	26.21	25.30	-44.7	32,685	-0.14%
2021/05/11	48.1	28.71	2	27.60	27.90	46.1	32,489	0.14%
2021/05/10	21.1	30.62	19	31.01	30.50	2.1	33,017	0.01%
2021/05/07	53.1	30.96	36	30.91	31.20	17.1	35,030	0.05%
2021/05/06	43	29.67	23	29.68	29.55	20	35,368	0.06%
2021/05/05	29	30.84	21	31.13	29.80	8	35,727	0.02%
2021/05/04	68	30.40	101	29.75	30.45	-33	35,985	-0.09%	大賣/
2021/05/03	61	33.95	80	33.14	32.20	-19	35,869	-0.05%
2021/04/29	138	33.34	305.4	33.79	35.05	-167.4	35,279	-0.47%	大買/大賣/鉅額交易
2021/04/28	82	32.16	72	31.95	31.90	10	34,789	0.03%
2021/04/27	17	31.87	8	31.74	31.75	9	36,626	0.02%
2021/04/26	55	32.50	27	32.15	32.15	28	37,864	0.07%
2021/04/23	18.1	31.80	14	32.07	32.15	4.1	38,967	0.01%
2021/04/22	70.3	32.03	59.1	32.02	30.80	11.2	39,286	0.03%
2021/04/21	54	33.23	26	33.18	33.05	28	39,685	0.07%
2021/04/20	165.5	33.67	208	33.73	33.75	-42.5	41,249	-0.10%	大買/大賣/
2021/04/19	108	31.83	93	31.87	32.25	15	41,999	0.04%	大買/
2021/04/16	12	31.01	64	31.25	30.95	-52	42,586	-0.12%
2021/04/15	54	31.07	23	30.96	31.30	31	42,652	0.07%
2021/04/14	44	29.80	83	30.18	30.10	-39	42,856	-0.09%
2021/04/13	28	31.38	13	31.68	30.90	15	42,534	0.04%
2021/04/12	64	31.39	60	31.38	30.95	4	42,290	0.01%
2021/04/09	41	32.99	33	32.80	32.40	8	41,776	0.02%
2021/04/08	52	33.32	23	33.22	32.85	29	41,548	0.07%
2021/04/07	132	34.16	92	34.01	33.15	40	41,705	0.10%	大買/
2021/04/06	99	32.69	104.1	33.24	34.10	-5	41,049	-0.01%	大賣/
2021/04/01	84	31.29	135	31.07	31.05	-51	40,359	-0.13%	大賣/
2021/03/31	139	30.75	57	30.06	30.00	82	39,621	0.21%	大買/
2021/03/30	86	30.26	131	30.69	30.90	-45	39,344	-0.11%	大賣/
2021/03/29	60	30.06	60	29.84	29.55	0	38,674	0.00%
2021/03/26	50	29.62	20	29.64	29.30	30	38,476	0.08%
2021/03/25	52	30.05	50	29.91	29.60	2	38,239	0.01%
2021/03/24	88	31.05	90	31.00	30.50	-2	37,772	-0.01%
2021/03/23	96	30.56	240	30.63	30.90	-144	36,947	-0.39%	大賣/鉅額交易
2021/03/22	142	27.17	130	27.01	28.80	12	35,152	0.03%	大買/大賣/
2021/03/19	27	25.59	46.5	25.78	26.25	-19.5	34,362	-0.06%
2021/03/18	108	26.41	25	26.43	26.00	83	34,244	0.24%	大買/
2021/03/17	111	26.12	102.6	26.38	26.25	8.4	34,074	0.02%	大買/大賣/
2021/03/16	36	25.73	12	25.71	25.75	24	33,715	0.07%
2021/03/15	10	25.92	48	25.67	25.40	-38	33,655	-0.11%
2021/03/12	29	25.02	16	24.97	24.85	13	33,501	0.04%
2021/03/11	8	25.08	19	25.01	25.40	-11	34,099	-0.03%
2021/03/10	1	24.10	2	24.55	23.95	-1	34,468	0.00%
2021/03/09	16	23.70	17	23.88	23.90	-1	34,459	0.00%
2021/03/08	24	24.59	15	24.25	24.25	9	34,373	0.03%
2021/03/05	1	24.35	10	24.73	24.75	-9	34,369	-0.03%
2021/03/04	26	24.96	12	24.78	24.70	14	34,334	0.04%
2021/03/03	48	25.27	21	25.12	25.30	27	34,611	0.08%
2021/03/02	40	26.00	46	25.70	25.55	-6	34,445	-0.02%
2021/02/26	8	25.63	2	25.13	25.75	6	34,261	0.02%
2021/02/25	19	25.61	9	25.57	25.50	10	34,209	0.03%
2021/02/24	8	25.66	10	25.85	25.45	-2	34,275	-0.01%
2021/02/23	49.1	26.23	55	26.20	26.05	-6	34,263	-0.02%
2021/02/22	70	27.20	34.5	27.15	26.80	35.5	34,238	0.10%
2021/02/19	54	26.52	79	26.55	26.65	-25	33,748	-0.07%
2021/02/18	81	26.06	100	26.09	26.50	-19	33,377	-0.06%
2021/02/17	51	24.78	26	24.87	24.90	25	32,857	0.08%
2021/02/05	5	23.91	12	24.03	23.80	-7	32,472	-0.02%
2021/02/04	20.1	24.45	2	24.45	23.90	18.1	32,275	0.06%
2021/02/03	11	24.41	6	24.32	24.30	5	32,059	0.02%
2021/02/02	32	24.20	37	24.23	24.15	-5	31,898	-0.02%
2021/02/01	48	24.44	42.2	24.29	23.80	5.8	31,660	0.02%
2021/01/29	348	26.66	352	26.78	25.10	-4	30,816	-0.01%	大買/大賣/
2021/01/28	53	25.51	76	25.88	25.80	-23	28,568	-0.08%
2021/01/27	38.1	25.60	55	25.67	25.60	-17	27,891	-0.06%
2021/01/26	49	25.72	29	25.48	25.00	20	27,254	0.07%
2021/01/25	38	25.24	15	25.24	25.15	23	26,603	0.09%
2021/01/22	109	25.27	85	24.91	25.25	24	26,066	0.09%	大買/
2021/01/21	162	25.78	137	26.07	25.10	25	25,197	0.10%	大買/大賣/
2021/01/20	142.5	26.34	160	25.59	24.65	-17.5	23,693	-0.07%	大買/大賣/
2021/01/19	169	25.88	179	26.54	27.20	-10	21,667	-0.05%	大買/大賣/
2021/01/18	199	23.61	129.2	24.08	24.75	69.8	20,346	0.34%	大買/大賣/
2021/01/15	17	22.66	49	22.92	22.50	-32	19,028	-0.17%
2021/01/14	59	23.23	105	23.07	23.00	-46	18,428	-0.25%	大賣/
2021/01/13	141	22.69	119	22.38	23.40	22	17,516	0.13%	大買/大賣/
2021/01/12	122	21.93	127	22.13	22.45	-5	15,549	-0.03%	大買/大賣/
2021/01/11	73.3	19.20	111	19.62	20.45	-37.7	13,671	-0.28%	大賣/
2021/01/08	26	18.53	30	18.78	18.60	-4	12,564	-0.03%
2021/01/07	36	18.59	40	18.76	18.45	-4	12,293	-0.03%
2021/01/06	8	17.71	7	17.84	17.75	1	11,846	0.01%
2021/01/05	14	18.10	35	18.10	18.05	-21	11,715	-0.18%
2021/01/04	7	18.36	3	18.60	18.50	4	11,613	0.03%
2020/12/31	73	18.51	40	18.36	18.30	33	11,740	0.28%
2020/12/30	51	18.84	51	18.85	18.60	0	11,563	0.00%
2020/12/29	12.2	18.41	29	18.37	18.10	-16.8	10,972	-0.15%
2020/12/28	26	18.15	84	17.85	18.30	-58	10,507	-0.55%
2020/12/25	45.5	17.45	23	17.54	17.30	22.5	9,995	0.22%
2020/12/24	34	17.19	74	17.24	17.45	-40	9,851	-0.41%
2020/12/23	1	16.75	1	16.60	16.80	0	9,704	0.00%
2020/12/22	20	16.70	11	16.60	16.45	9	9,834	0.09%
2020/12/21	22	16.97	0	0.00	16.95	22	9,927	0.22%
2020/12/18	39	17.16	22	17.10	17.10	17	10,233	0.17%
2020/12/17	28	17.49	46.3	17.49	17.65	-18.3	10,274	-0.18%
2020/12/16	0	0.00	5	17.04	16.95	-5	10,266	-0.05%
2020/12/15	13	17.01	1	16.85	16.65	12	10,405	0.12%
2020/12/14	17	17.25	0	0.00	17.15	17	10,400	0.16%
2020/12/11	86	16.76	85	16.78	17.20	1	10,518	0.01%
2020/12/10	18	16.82	71	16.69	16.75	-53	10,700	-0.50%
2020/12/09	31	17.24	17	17.35	17.45	14	10,629	0.13%
2020/12/08	38	17.15	52	17.12	17.05	-14	10,524	-0.13%
2020/12/07	78.1	17.98	69	18.16	17.65	9.1	10,374	0.09%
2020/12/04	67	16.74	72	16.86	17.35	-5	9,681	-0.05%
2020/12/03	11	16.03	7	16.31	15.85	4	9,117	0.04%
2020/12/02	26	15.89	5.2	15.90	16.05	20.9	9,171	0.23%
2020/12/01	25	15.85	36	15.92	15.95	-11	9,151	-0.12%
2020/11/30	20	15.58	28.3	15.62	15.60	-8.3	9,051	-0.09%
2020/11/27	104	15.93	84	15.95	15.75	20	9,069	0.22%	大買/
2020/11/26	12	15.50	0	0.00	15.45	12	8,817	0.14%
2020/11/25	15.1	15.25	26	15.39	15.30	-10.9	8,760	-0.12%
2020/11/24	18	15.29	4	15.23	15.05	14	8,651	0.16%
2020/11/23	45.1	15.60	48	15.80	15.50	-3	8,496	-0.03%
2020/11/20	41	15.45	54	15.66	15.75	-13	8,207	-0.16%
2020/11/19	0	0.00	40.1	15.49	15.55	-40.1	7,947	-0.50%
2020/11/18	0.1	14.80	2	14.90	14.85	-1.9	7,645	-0.02%
2020/11/17	2	14.78	1.1	15.09	14.85	0.9	7,635	0.01%
2020/11/16	2	14.93	13	14.99	14.95	-11	7,625	-0.14%
2020/11/13	1	14.45	11	14.22	14.30	-10	7,527	-0.13%
2020/11/12	13	14.30	0	0.00	14.30	13	7,604	0.17%
2020/11/11	0	0.00	4	14.50	14.45	-4	7,824	-0.05%
2020/11/10	7	14.67	0	0.00	14.65	7	7,850	0.09%
2020/11/09	15	14.84	2	14.80	15.10	13	7,770	0.17%
2020/11/06	0	0.00	11	14.36	14.55	-11	7,636	-0.14%
2020/11/05	1	14.30	0	0.00	14.25	1	7,691	0.01%
2020/11/04	6	14.30	0	0.00	14.35	6	7,775	0.08%
2020/10/29	8	14.28	1	14.15	14.35	7	7,783	0.09%
2020/10/28	4	14.55	2	14.75	14.35	2	7,770	0.03%
2020/10/27	37	14.83	10	14.75	14.75	27	7,785	0.35%
2020/10/26	18	15.06	21	15.12	15.00	-3	7,745	-0.04%
2020/10/23	10	14.80	5	14.80	14.80	5	7,649	0.07%
2020/10/22	0	0.00	1	14.85	14.75	-1	7,754	-0.01%
2020/10/21	0	0.00	10	14.75	14.85	-10	7,710	-0.13%
2020/10/20	0	0.00	2	14.90	14.90	-2	7,685	-0.03%
2020/10/19	3	14.87	15	14.76	14.85	-12	7,633	-0.16%
2020/10/16	5	14.60	26	14.53	14.30	-21	7,607	-0.28%
2020/10/15	12	14.72	6	14.65	14.65	6	7,670	0.08%
2020/10/14	3	14.58	14	14.56	14.55	-11	7,604	-0.14%
2020/10/13	1	14.45	5	14.30	14.40	-4	7,542	-0.05%
2020/10/12	5	14.37	11	14.27	14.30	-6	7,481	-0.08%
2020/10/08	31	14.31	37	14.32	14.50	-6	7,420	-0.08%
2020/10/07	2	13.85	32	13.86	13.85	-30	7,160	-0.42%
2020/10/06	28	13.78	0	0.00	13.80	28	7,165	0.39%
2020/10/05	5	13.65	0	0.00	13.45	5	7,184	0.07%
2020/09/30	0	0.00	10	13.30	13.50	-10	7,240	-0.14%
2020/09/28	6	13.59	0	0.00	13.55	6	7,387	0.08%
2020/09/25	9	13.82	1	13.20	13.45	8	7,431	0.11%
2020/09/24	2	14.00	2	14.20	13.85	0	7,279	0.00%
2020/09/23	50	14.84	8	14.54	14.45	42	7,098	0.59%
2020/09/22	20	14.78	90	14.70	14.85	-70	6,737	-1.04%
2020/09/21	75	14.97	47	14.94	14.50	28	6,512	0.43%
2020/09/18	21	14.58	11	14.62	14.80	10	6,267	0.16%
2020/09/17	16	14.16	24	14.34	14.25	-8	6,221	-0.13%
2020/09/16	32	14.20	26	14.58	14.10	6	6,800	0.09%
2020/09/15	23	14.02	44	14.08	14.30	-21	6,620	-0.32%
2020/09/14	0	0.00	4	13.53	13.75	-4	6,339	-0.06%
2020/09/11	3	13.35	30	13.47	13.35	-27	6,260	-0.43%
2020/09/10	34	13.62	3	13.57	13.55	31	6,194	0.50%
2020/09/09	2	13.05	3	13.65	13.80	-1	6,106	-0.02%
2020/09/08	5	13.24	0	0.00	13.25	5	5,988	0.08%
2020/09/07	51	13.45	32	13.60	13.40	19	5,936	0.32%
2020/09/04	8	13.12	34	12.98	13.25	-26	5,770	-0.45%
2020/09/03	2	13.15	32	13.09	13.05	-30	5,723	-0.52%
2020/09/02	12	12.79	10	13.20	12.85	2	5,662	0.04%
2020/09/01	32	13.15	24	13.16	13.15	8	5,580	0.14%
2020/08/31	1	12.45	3	12.45	12.40	-2	5,402	-0.04%
2020/08/27	5	12.55	10	12.45	12.40	-5	5,582	-0.09%
2020/08/26	0	0.00	13	12.50	12.50	-13	5,637	-0.23%
2020/08/25	10	12.35	5	12.40	12.30	5	5,921	0.08%
2020/08/24	3	12.10	0	0.00	12.25	3	5,898	0.05%
2020/08/21	7	12.15	2	12.25	12.25	5	6,054	0.08%
2020/08/20	52	11.83	0	0.00	11.90	52	6,181	0.84%
2020/08/19	73	12.96	128	13.50	12.80	-55	6,033	-0.91%	大賣/
2020/08/18	10	13.00	15	13.25	13.30	-5	5,918	-0.08%
2020/08/17	15	13.09	34	13.10	13.30	-19	5,829	-0.33%
2020/08/14	10	12.70	19	12.84	12.85	-9	5,617	-0.16%
2020/08/13	8	12.59	0	0.00	12.60	8	5,681	0.14%
2020/08/12	22	12.33	2	12.55	12.55	20	5,981	0.33%
2020/08/11	127	12.76	5	13.00	12.50	122	5,960	2.05%	大買/鉅額交易
2020/08/10	0	0.00	11	12.77	12.80	-11	5,888	-0.19%
2020/08/07	1	12.35	2	12.40	12.30	-1	5,860	-0.02%
2020/08/06	3	12.43	0	0.00	12.40	3	5,846	0.05%
2020/08/05	5	12.55	13	12.75	12.50	-8	5,828	-0.14%
2020/08/04	3	12.32	1	12.45	12.40	2	5,783	0.03%
2020/08/03	0	0.00	1	12.25	12.25	-1	5,776	-0.02%
2020/07/31	11	12.45	167	12.65	12.30	-156	5,777	-2.70%	大賣/鉅額交易
2020/07/30	9	12.44	9	12.56	12.50	0	5,750	0.00%
2020/07/29	1	12.20	1	12.20	12.20	0	5,704	0.00%
2020/07/28	9	12.35	5	12.72	12.00	4	5,652	0.07%
2020/07/27	3	12.32	0	0.00	12.10	3	5,499	0.05%
2020/07/24	12	12.58	5	12.80	12.30	7	5,494	0.13%
2020/07/23	5	12.55	5	12.80	12.60	0	5,524	0.00%
2020/07/22	40	12.69	30	12.73	12.70	10	5,481	0.18%
2020/07/21	10	12.37	18	12.30	12.35	-8	5,320	-0.15%
2020/07/20	1	11.50	0	0.00	11.75	1	5,205	0.02%
2020/07/17	17	11.84	0	0.00	11.65	17	5,190	0.33%
2020/07/16	0	0.00	3	12.03	11.85	-3	5,173	-0.06%
2020/07/15	5	12.11	0	0.00	11.95	5	5,155	0.10%
2020/07/14	22	12.15	0	0.00	12.10	22	5,146	0.43%
2020/07/10	32	12.36	4	12.35	12.30	28	5,133	0.55%
2020/07/08	22	12.71	20	12.90	12.75	2	5,060	0.04%
2020/07/07	10	12.60	2	12.55	12.40	8	4,929	0.16%
2020/07/06	22	12.78	10	12.70	12.75	12	4,853	0.25%
2020/07/03	10	12.40	41	12.58	12.45	-31	4,761	-0.65%
2020/07/02	10	12.40	2	12.40	12.40	8	4,707	0.17%
2020/07/01	115	12.47	48	12.53	12.45	67	4,675	1.43%	大買/
2020/06/30	30	12.15	0	0.00	12.20	30	4,597	0.65%
2020/06/29	37	12.44	36	12.71	12.25	1	4,544	0.02%
2020/06/24	39	12.46	29	12.62	12.45	10	4,384	0.23%
2020/06/23	20	12.67	71	12.47	12.85	-51	4,210	-1.21%
2020/06/22	25	11.82	11	11.95	11.80	14	3,549	0.39%
2020/06/19	59	11.88	28	11.87	11.95	31	3,526	0.88%
2020/06/18	10	11.45	20	11.60	11.60	-10	3,423	-0.29%
2020/06/17	10	11.38	10	11.50	11.30	0	3,399	0.00%
2020/06/16	0	0.00	10	11.20	11.20	-10	3,394	-0.29%
2020/06/15	3	11.30	2	11.25	11.05	1	3,437	0.03%
2020/06/12	5	11.24	0	0.00	11.25	5	3,427	0.15%
2020/06/11	1	11.60	0	0.00	11.50	1	3,424	0.03%
2020/06/10	1	11.85	2	12.00	11.95	-1	3,385	-0.03%
2020/06/09	0	0.00	2	11.85	11.80	-2	3,404	-0.06%
2020/06/08	4	11.85	7	12.00	11.75	-3	3,432	-0.09%
2020/06/05	1	11.80	67	12.05	11.90	-66	3,389	-1.95%
2020/06/04	16	11.90	15	11.88	11.85	1	3,366	0.03%
2020/06/03	0	0.00	6	12.00	12.20	-6	3,330	-0.18%
2020/06/02	4	11.73	2	11.90	11.70	2	3,192	0.06%
2020/06/01	18	11.86	1	11.55	12.05	17	3,124	0.54%
2020/05/28	15	11.68	0	0.00	11.25	15	2,799	0.54%
2020/05/27	4	10.86	2	11.45	11.45	2	2,624	0.08%
2020/05/22	2	10.95	0	0.00	10.70	2	2,451	0.08%
2020/05/20	0	0.00	25	10.86	10.95	-25	2,382	-1.05%
2020/05/19	29	11.09	7	11.09	11.15	22	2,225	0.99%
2020/05/14	1	10.55	3	10.30	10.50	-2	1,853	-0.11%
2020/05/11	2	10.45	0	0.00	10.60	2	1,775	0.11%
2020/05/07	0	0.00	1	10.40	10.50	-1	1,758	-0.06%
2020/05/05	3	10.40	2	10.40	10.40	1	1,697	0.06%
2020/05/04	1	10.35	0	0.00	10.35	1	1,707	0.06%
2020/04/30	4	10.56	0	0.00	10.60	4	1,724	0.23%
2020/04/29	1	10.40	0	0.00	10.50	1	1,802	0.06%
2020/04/28	1	10.30	0	0.00	10.40	1	1,813	0.06%
2020/04/23	32	10.11	1	10.15	10.20	31	1,793	1.73%
2020/04/22	1	9.91	0	0.00	9.95	1	1,773	0.06%
2020/04/21	3	9.88	0	0.00	9.65	3	1,779	0.17%
2020/04/17	10	10.23	0	0.00	10.05	10	1,861	0.54%
2020/04/16	2	10.10	1	10.15	10.10	1	1,844	0.05%
2020/04/14	11	10.15	3	10.15	10.15	8	1,821	0.44%
2020/04/09	3	9.74	3	9.63	9.61	0	1,926	0.00%
2020/04/01	1	8.83	0	0.00	8.84	1	2,218	0.05%
2020/03/27	27	8.58	0	0.00	8.60	27	2,232	1.21%
2020/03/18	3	8.44	0	0.00	8.24	3	2,157	0.14%
2020/03/13	24	8.87	11	8.90	9.10	13	2,130	0.61%
2020/03/12	35	10.13	4	9.95	9.83	31	2,122	1.46%
2020/03/11	20	10.55	0	0.00	10.50	20	2,080	0.96%
2020/03/10	10	10.35	0	0.00	10.65	10	2,093	0.48%
2020/03/09	11	10.75	0	0.00	10.65	11	2,074	0.53%
2020/03/04	5	10.90	0	0.00	11.20	5	2,043	0.24%
2020/02/27	5	11.30	0	0.00	11.00	5	2,024	0.25%
2020/02/26	12	11.44	0	0.00	11.40	12	1,997	0.60%
2020/02/21	0	0.00	9	12.00	11.85	-9	1,982	-0.45%
2020/02/20	0	0.00	19	12.05	11.95	-19	1,988	-0.96%
2020/02/14	0	0.00	5	11.95	11.90	-5	1,999	-0.25%
2020/02/13	0	0.00	2	12.00	11.90	-2	2,001	-0.10%
2020/02/12	0	0.00	31	12.05	12.00	-31	2,014	-1.54%
2020/02/11	3	11.88	5	11.90	11.85	-2	2,022	-0.10%
2020/02/10	8	11.90	0	0.00	11.80	8	2,039	0.39%
2020/02/06	1	12.15	4	12.18	12.20	-3	2,071	-0.14%
2020/02/04	15	12.22	0	0.00	12.20	15	2,090	0.72%
2020/02/03	1	12.15	27	12.24	12.25	-26	2,085	-1.25%
2020/01/31	33	12.03	0	0.00	12.10	33	1,984	1.66%
2020/01/30	6	12.81	4	12.21	12.10	2	2,029	0.10%
2020/01/20	5	13.27	10	13.40	13.40	-5	1,977	-0.25%
2020/01/17	2	13.20	0	0.00	13.40	2	1,972	0.10%
2020/01/16	2	13.25	0	0.00	13.20	2	1,994	0.10%
2020/01/15	1	13.20	0	0.00	13.20	1	2,058	0.05%
2020/01/14	32	13.42	10	13.45	13.35	22	2,190	1.00%
2020/01/08	1	12.95	0	0.00	12.85	1	2,309	0.04%
2020/01/07	2	13.13	0	0.00	13.10	2	2,392	0.08%
2020/01/06	2	13.15	0	0.00	13.30	2	2,389	0.08%
2020/01/03	14	13.42	0	0.00	13.35	14	2,260	0.62%
2020/01/02	27	13.75	0	0.00	13.75	27	2,229	1.21%
2019/12/31	5	13.61	0	0.00	13.55	5	2,179	0.23%
2019/12/30	20	13.72	16	13.70	13.85	4	2,216	0.18%
2019/12/27	21	13.68	20	13.70	13.70	1	2,159	0.05%
2019/12/26	0	0.00	14	13.35	13.35	-14	2,021	-0.69%
2019/12/25	2	13.08	0	0.00	13.10	2	2,030	0.10%
2019/12/20	2	13.20	0	0.00	13.15	2	2,314	0.09%
2019/12/18	0	0.00	10	13.25	13.20	-10	2,649	-0.38%
2019/12/17	1	13.30	8	13.15	13.20	-7	2,672	-0.26%
2019/12/16	4	13.13	1	13.15	13.15	3	2,658	0.11%
2019/12/13	2	13.03	0	0.00	13.00	2	2,679	0.07%
2019/12/11	5	13.15	0	0.00	13.15	5	2,781	0.18%
2019/12/10	0	0.00	7	13.35	13.25	-7	2,797	-0.25%
2019/12/09	0	0.00	9	13.50	13.40	-9	2,854	-0.32%
2019/12/04	10	12.75	0	0.00	12.80	10	2,849	0.35%
2019/11/29	0	0.00	28	13.00	12.90	-28	3,062	-0.91%
2019/11/28	1	13.00	0	0.00	13.00	1	3,083	0.03%
2019/11/22	2	13.00	0	0.00	13.00	2	3,399	0.06%
2019/11/21	5	13.02	0	0.00	13.00	5	3,435	0.15%
2019/11/20	2	13.10	0	0.00	13.15	2	3,473	0.06%
2019/11/11	2	13.05	10	13.00	13.00	-8	3,699	-0.22%
2019/11/08	2	13.45	0	0.00	13.40	2	3,687	0.05%
2019/11/07	2	13.40	2	13.35	13.35	0	3,680	0.00%
2019/11/06	6	13.68	2	13.60	13.60	4	3,656	0.11%
2019/11/05	10	13.90	0	0.00	13.80	10	3,641	0.27%
2019/11/04	0	0.00	1	13.95	13.85	-1	3,642	-0.03%
2019/11/01	4	13.76	5	13.89	13.90	-1	3,662	-0.03%
2019/10/29	12	14.34	15	14.60	13.95	-3	3,808	-0.08%
2019/10/28	0	0.00	1	14.30	14.30	-1	3,794	-0.03%
2019/10/25	0	0.00	7	14.36	14.30	-7	3,812	-0.18%
2019/10/24	10	14.35	5	14.40	14.40	5	3,826	0.13%
2019/10/23	13	14.33	5	14.50	14.35	8	3,962	0.20%
2019/10/22	8	14.23	1	14.40	14.20	7	3,960	0.18%
2019/10/21	1	14.35	22	14.43	14.50	-21	3,834	-0.55%
2019/10/18	1	14.00	0	0.00	13.90	1	3,686	0.03%
2019/10/17	0	0.00	1	13.95	13.95	-1	3,712	-0.03%
2019/10/16	11	13.90	1	14.05	13.90	10	3,700	0.27%
2019/10/15	1	14.05	1.6	14.05	14.20	-0.6	3,667	-0.02%
2019/10/09	1	13.75	0	0.00	13.70	1	3,634	0.03%
2019/10/08	2	13.90	5	13.95	13.80	-3	3,665	-0.08%
2019/10/07	1	14.05	4	14.10	13.95	-3	3,659	-0.08%
2019/10/04	10	14.17	2	14.25	14.20	8	3,637	0.22%
2019/10/03	2	13.78	0	0.00	13.95	2	3,592	0.06%
2019/10/02	2	14.05	5	13.96	13.95	-3	3,573	-0.08%
2019/10/01	13	14.11	5	13.85	13.95	8	3,562	0.22%
2019/09/27	23	14.07	23	14.11	14.15	0	3,532	0.00%
2019/09/26	15	14.20	8	14.14	14.25	7	3,413	0.21%
2019/09/25	4	13.70	2	13.70	13.90	2	3,325	0.06%
2019/09/24	48	14.07	43	14.00	13.90	5	3,314	0.15%
2019/09/23	35	14.13	6	14.00	14.25	29	3,124	0.93%
2019/09/18	2	13.45	4	13.38	13.30	-2	2,944	-0.07%
2019/09/17	5	13.52	4	13.49	13.45	1	2,919	0.03%
2019/09/16	2	13.13	1	13.30	13.40	1	2,827	0.04%
2019/09/12	1	13.50	4	13.50	13.35	-3	2,793	-0.11%
2019/09/11	6	13.28	3	13.50	13.30	3	2,831	0.11%
2019/09/10	3	13.70	0	0.00	13.65	3	2,766	0.11%
2019/09/09	0	0.00	1	13.95	14.00	-1	2,734	-0.04%
2019/09/06	15	14.27	0	0.00	14.00	15	2,722	0.55%
2019/09/05	10	14.30	21	14.44	14.35	-11	2,688	-0.41%
2019/09/04	0	0.00	24	14.31	14.55	-24	2,599	-0.92%
2019/09/02	2	13.80	2	13.75	13.85	0	2,456	0.00%
2019/08/30	38	14.19	9	13.98	13.70	29	2,424	1.20%
2019/08/26	0	0.00	2	13.83	13.85	-2	2,119	-0.09%
2019/08/23	0	0.00	101	13.78	14.00	-101	2,087	-4.84%	大賣/鉅額交易
2019/08/22	6	14.08	0	0.00	13.80	6	2,043	0.29%
2019/08/20	0	0.00	6	14.03	13.85	-6	1,998	-0.30%
2019/08/19	1	13.65	2	13.90	13.80	-1	1,995	-0.05%
2019/08/16	0	0.00	2	13.48	13.50	-2	1,979	-0.10%
2019/08/15	0	0.00	50	13.04	13.20	-50	1,949	-2.57%
2019/08/14	2	13.28	0	0.00	13.20	2	1,928	0.10%
2019/08/13	0	0.00	50	12.85	12.80	-50	1,841	-2.71%
2019/08/12	0	0.00	11	13.06	13.05	-11	1,837	-0.60%
2019/08/07	2	13.20	0	0.00	12.90	2	1,833	0.11%
2019/08/06	1	13.00	0	0.00	13.05	1	1,838	0.05%
2019/08/05	13	13.64	3	13.27	13.30	10	1,813	0.55%
2019/08/02	6	13.81	10	13.65	14.00	-4	1,771	-0.23%
2019/07/31	1	14.05	23	13.90	13.90	-22	1,667	-1.32%
2019/07/30	0	0.00	75	13.85	14.00	-75	1,604	-4.68%
2019/07/26	21	13.73	0	0.00	13.85	21	1,531	1.37%
2019/07/25	3	13.78	7	13.81	13.80	-4	1,493	-0.27%
2019/07/23	12	13.04	0	0.00	13.10	12	1,265	0.95%
2019/07/19	239	12.89	230	13.02	12.95	9	1,276	0.71%	大買/大賣/
2019/07/18	0	0.00	4	12.76	12.70	-4	1,228	-0.33%
2019/07/17	0	0.00	1	12.70	12.75	-1	1,234	-0.08%
2019/07/15	4	12.86	2	12.95	12.85	2	1,227	0.16%
2019/07/12	0	0.00	4	13.10	13.10	-4	1,196	-0.33%
2019/07/09	0	0.00	1	13.05	12.90	-1	1,259	-0.08%
2019/07/05	0	0.00	3	12.87	12.85	-3	1,324	-0.23%
2019/07/02	2	12.95	0	0.00	12.95	2	1,401	0.14%
2019/07/01	1	12.70	0	0.00	12.75	1	1,371	0.07%
2019/06/20	1	12.15	2	12.15	12.20	-1	1,495	-0.07%
2019/06/19	13	12.13	10	12.00	12.00	3	1,519	0.20%
2019/06/11	0	0.00	2	11.95	12.00	-2	2,148	-0.09%
2019/06/03	0	0.00	2	12.05	12.05	-2	2,246	-0.09%
2019/05/24	5	12.23	0	0.00	12.00	5	2,309	0.22%
2019/05/23	0	0.00	2	12.20	12.20	-2	2,274	-0.09%
2019/05/21	1	11.75	1	11.90	11.90	0	2,466	0.00%
2019/05/09	0	0.00	5	12.05	11.85	-5	2,903	-0.17%
2019/05/06	2	12.20	3	12.50	12.25	-1	2,889	-0.03%
2019/05/03	0	0.00	10	12.65	12.80	-10	2,873	-0.35%
2019/04/26	0	0.00	5	13.10	13.10	-5	2,989	-0.17%
2019/04/25	10	13.25	10	13.35	13.35	0	3,012	0.00%
2019/04/23	0	0.00	11	13.09	13.10	-11	3,031	-0.36%
2019/04/19	1	13.15	1	13.20	13.20	0	3,036	0.00%
2019/04/18	0	0.00	4	13.40	13.05	-4	3,025	-0.13%
2019/04/17	0	0.00	3	13.60	13.55	-3	3,021	-0.10%
2019/04/15	1	13.45	0	0.00	13.65	1	2,985	0.03%
2019/04/12	2	13.60	0	0.00	13.45	2	2,889	0.07%
2019/04/11	10	13.50	0	0.00	13.50	10	2,840	0.35%
2019/04/10	2	13.50	2	13.65	13.50	0	2,800	0.00%
2019/04/09	2	13.70	0	0.00	13.65	2	2,769	0.07%
2019/04/08	0	0.00	3	13.70	13.60	-3	2,758	-0.11%
2019/04/02	3	13.75	0	0.00	13.70	3	2,690	0.11%
2019/04/01	18	13.46	10	13.40	13.50	8	2,620	0.31%
2019/03/26	1	13.30	4.4	13.30	13.35	-3.4	2,552	-0.13%
2019/03/21	13	13.85	2	13.78	13.75	11	2,505	0.44%
2019/03/20	7	13.91	8	13.93	14.00	-1	2,476	-0.04%
2019/03/19	3	13.60	13	13.68	13.70	-10	2,393	-0.42%
2019/03/18	24	13.70	11	13.59	13.90	13	2,332	0.56%
2019/03/15	35	13.25	43	13.43	13.40	-8	2,043	-0.39%
2019/03/14	9	13.13	22	13.30	13.00	-13	1,940	-0.67%
2019/03/13	3	12.50	11	12.96	13.25	-8	1,902	-0.42%
2019/03/12	26	12.63	27	12.59	12.60	-1	1,878	-0.05%
2019/03/11	1	12.45	0	0.00	12.45	1	1,876	0.05%
2019/03/08	1	12.35	0	0.00	12.40	1	1,905	0.05%
2019/03/07	3	12.50	0	0.00	12.55	3	1,932	0.16%
2019/03/05	15	12.74	10	12.75	12.75	5	1,936	0.26%
2019/03/04	2	12.68	4	12.71	12.70	-2	1,985	-0.10%
2019/02/27	10	12.65	9	12.65	12.60	1	1,984	0.05%
2019/02/26	2	12.75	25	12.80	12.75	-23	1,972	-1.17%
2019/02/25	8	12.95	0	0.00	12.95	8	1,970	0.41%
2019/02/22	2	12.90	16	12.95	12.95	-14	1,970	-0.71%
2019/02/21	10	13.05	27	13.03	12.90	-17	1,982	-0.86%
2019/02/20	84	13.25	21	13.23	13.30	63	1,952	3.23%
2019/02/19	20	12.84	0	0.00	13.15	20	1,808	1.11%
2019/02/18	12	12.96	2	12.70	12.95	10	1,770	0.56%
2019/02/15	115	12.89	13	12.69	12.70	102	1,686	6.05%	大買/鉅額交易
2019/02/14	20	12.31	2	12.60	12.60	18	1,481	1.22%
2019/02/13	195	12.15	196	12.22	12.10	-1	1,419	-0.07%	大買/大賣/
2019/02/12	0	0.00	9	11.96	12.00	-9	1,374	-0.65%
2019/02/11	175	11.64	180	11.90	12.05	-5	1,370	-0.36%	大買/大賣/
2019/01/30	2	11.60	0	0.00	11.60	2	1,328	0.15%
2019/01/28	0	0.00	2	11.75	11.75	-2	1,329	-0.15%
2019/01/23	2	11.75	0	0.00	11.70	2	1,342	0.15%
2019/01/22	3	11.58	0	0.00	11.80	3	1,356	0.22%
2019/01/18	21	11.85	25	11.84	11.75	-4	1,382	-0.29%
2019/01/17	0	0.00	5	11.55	11.60	-5	1,314	-0.38%
2019/01/16	1	11.40	0	0.00	11.35	1	1,299	0.08%
2019/01/15	6	11.48	0	0.00	11.40	6	1,380	0.43%
2019/01/14	2	11.13	20	11.00	11.60	-18	1,331	-1.35%
2019/01/11	2	11.20	0	0.00	11.10	2	1,314	0.15%
2019/01/09	22	11.55	0	0.00	11.35	22	1,317	1.67%
2019/01/08	1	11.05	0	0.00	11.05	1	1,307	0.08%
2018/12/22	5	11.20	0	0.00	11.20	5	1,451	0.34%
2018/12/17	2	11.80	0	0.00	11.75	2	1,463	0.14%
2018/12/14	3	11.75	0	0.00	11.80	3	1,463	0.20%
2018/12/12	0	0.00	3	11.90	11.95	-3	1,479	-0.20%
2018/12/06	13	12.32	6	12.20	11.80	7	1,466	0.48%
2018/11/30	0	0.00	1	12.00	11.90	-1	1,408	-0.07%
2018/11/28	0	0.00	4	11.70	11.70	-4	1,367	-0.29%
2018/11/27	5	11.74	0	0.00	11.75	5	1,367	0.37%
2018/11/26	0	0.00	8	11.10	11.50	-8	1,316	-0.61%
2018/11/20	1	11.30	0	0.00	11.30	1	1,257	0.08%
2018/11/19	50	11.15	0	0.00	11.20	50	1,219	4.10%
2018/10/29	0	0.00	2	9.74	10.10	-2	1,670	-0.12%
2018/10/25	0	0.00	1	10.35	10.20	-1	1,646	-0.06%
2018/10/23	3	11.10	0	0.00	11.00	3	1,611	0.19%
2018/10/11	0	0.00	100	11.05	11.05	-100	1,569	-6.37%
2018/09/13	0	0.00	6	12.26	12.45	-6	2,416	-0.25%
2018/09/12	1	12.20	0	0.00	12.30	1	2,569	0.04%
2018/09/06	0	0.00	1	13.65	13.50	-1	2,971	-0.03%
2018/08/30	3	13.85	0	0.00	13.85	3	3,393	0.09%
2018/08/24	10	13.45	10	13.50	13.50	0	3,594	0.00%
2018/08/22	0	0.00	1	13.50	13.55	-1	3,857	-0.03%
2018/08/21	1	13.45	0	0.00	13.45	1	3,882	0.03%
2018/08/17	5	13.90	0	0.00	13.60	5	3,997	0.13%
2018/08/16	5	13.79	10	13.60	13.65	-5	4,054	-0.12%
2018/08/15	11	14.34	0	0.00	13.95	11	4,070	0.27%
2018/08/14	8	14.34	0	0.00	14.30	8	4,042	0.20%
2018/08/13	0	0.00	1	14.55	14.70	-1	4,017	-0.02%
2018/08/09	9	16.17	8	15.94	15.75	1	3,956	0.03%
2018/08/08	5	15.64	1	15.55	15.70	4	3,824	0.10%
2018/08/07	1	15.30	5	15.15	15.30	-4	3,776	-0.11%
2018/07/31	5	14.90	5	14.80	14.80	0	3,790	0.00%
2018/07/27	5	14.95	10	14.85	14.95	-5	3,837	-0.13%
2018/07/26	0	0.00	0.2	14.90	14.80	-0.2	3,842	-0.01%
2018/07/19	14	15.21	41	15.06	14.95	-27	3,880	-0.70%
2018/07/17	9	15.12	6	15.11	15.20	3	3,862	0.08%
2018/07/13	10	14.88	10	14.85	14.85	0	3,837	0.00%
2018/07/06	2	14.85	0	0.00	15.10	2	3,775	0.05%
2018/07/05	5	15.25	7	15.19	15.10	-2	3,732	-0.05%
2018/07/04	2	15.50	0	0.00	15.45	2	3,736	0.05%
2018/07/03	5	15.60	5	15.55	15.35	0	3,736	0.00%
2018/07/02	5	15.90	6	15.70	15.60	-1	3,735	-0.03%
2018/06/29	5	15.80	0	0.00	15.85	5	3,739	0.13%
2018/06/28	10	16.10	10	15.80	15.75	0	3,750	0.00%
2018/06/27	12	16.40	1	16.40	16.20	11	3,731	0.29%
2018/06/26	10	15.90	10	16.35	16.35	0	3,543	0.00%
2018/06/25	10	16.25	21	16.27	16.25	-11	3,501	-0.31%
2018/06/22	20	16.71	15	16.58	16.50	5	3,494	0.14%
2018/06/21	28	16.53	10	16.65	16.70	18	3,302	0.55%
2018/06/20	15	15.87	25	16.29	16.25	-10	3,196	-0.31%
2018/06/19	25	16.72	15	16.43	16.20	10	3,176	0.31%
2018/06/15	1	16.50	11	16.51	16.65	-10	3,056	-0.33%
2018/06/13	0	0.00	41	16.20	16.30	-41	3,055	-1.34%
2018/06/12	2	16.35	0	0.00	16.35	2	3,137	0.06%
2018/06/11	0	0.00	4	16.18	16.20	-4	3,168	-0.13%
2018/06/08	0	0.00	20	16.15	16.10	-20	3,167	-0.63%
2018/06/07	20	16.55	13	16.42	16.40	7	3,226	0.22%
2018/06/06	11	15.70	2	16.15	16.35	9	2,979	0.30%
2018/06/04	20	15.60	0	0.00	15.55	20	3,001	0.67%
2018/05/31	10	15.40	20	15.60	15.50	-10	3,048	-0.33%
2018/05/30	28	15.66	5	15.64	15.65	23	3,123	0.74%
2018/05/28	2	15.65	10	15.52	15.50	-8	2,909	-0.27%
2018/05/25	10	14.90	8	15.06	15.20	2	2,832	0.07%
2018/05/24	3	15.00	0	0.00	15.10	3	2,850	0.11%
2018/05/22	10	14.50	0	0.00	14.55	10	2,886	0.35%
2018/05/21	50	14.65	0	0.00	14.65	50	2,912	1.72%
2018/05/18	10	14.40	0	0.00	14.25	10	2,938	0.34%
2018/05/11	0	0.00	1	14.45	14.45	-1	3,386	-0.03%
2018/05/10	3	14.75	0	0.00	14.65	3	3,504	0.09%
2018/05/08	5	14.40	2	14.45	14.40	3	3,707	0.08%
2018/05/04	21	14.15	21	14.15	14.15	0	4,296	0.00%
2018/05/02	5	14.50	0	0.00	14.35	5	5,508	0.09%
2018/04/26	20	14.28	11	14.10	14.05	9	5,839	0.15%
2018/04/25	1	14.55	0	0.00	14.50	1	5,945	0.02%
2018/04/23	5	15.15	8	15.10	15.05	-3	5,961	-0.05%
2018/04/19	17	15.56	10	15.65	15.60	7	6,070	0.12%
2018/04/16	0	0.00	1	15.45	15.40	-1	6,053	-0.02%
2018/04/13	2	15.60	0	0.00	15.55	2	6,067	0.03%
2018/04/11	0	0.00	6	15.53	15.50	-6	6,128	-0.10%
2018/04/10	2	15.48	0	0.00	15.45	2	6,174	0.03%
2018/04/09	5	15.55	0	0.00	15.55	5	6,261	0.08%
2018/04/02	3	16.02	1	16.10	15.95	2	6,350	0.03%
2018/03/31	11	16.00	0	0.00	16.15	11	6,361	0.17%
2018/03/29	0	0.00	10	16.00	15.90	-10	6,350	-0.16%
2018/03/28	7	15.91	13	15.85	15.85	-6	6,373	-0.09%
2018/03/27	0	0.00	2	16.00	16.05	-2	6,474	-0.03%
2018/03/26	1	15.75	32	15.80	15.90	-31	6,509	-0.48%
2018/03/23	10	15.68	3	15.68	15.65	7	6,531	0.11%
2018/03/22	10	16.05	2	16.05	16.05	8	6,553	0.12%
2018/03/21	9	16.53	10	16.36	16.45	-1	6,503	-0.02%
2018/03/20	6	16.32	6	16.21	16.25	0	6,466	0.00%
2018/03/19	341	16.46	323	16.74	16.45	18	6,457	0.28%	大買/大賣/
2018/03/16	0	0.00	6	16.71	16.70	-6	6,358	-0.09%
2018/03/15	2	16.50	1.1	16.54	16.45	0.9	6,261	0.01%
2018/03/14	3	16.30	0	0.00	16.20	3	6,220	0.05%
2018/03/13	0	0.00	2	16.28	16.30	-2	6,256	-0.03%
2018/03/12	1	16.35	3	16.30	16.30	-2	6,197	-0.03%
2018/03/09	15	16.41	13	16.30	16.30	2	6,248	0.03%
2018/03/08	6	16.68	15	16.61	16.55	-9	6,314	-0.14%
2018/03/07	349	16.17	348	16.25	16.30	1	6,219	0.02%	大買/大賣/
2018/03/06	1	15.95	2	15.93	15.90	-1	6,232	-0.02%
2018/03/05	14	16.03	14	15.99	15.90	0	6,277	0.00%
2018/03/01	4	15.88	2	15.88	15.90	2	6,258	0.03%
2018/02/27	3	16.30	4	16.08	16.05	-1	6,356	-0.02%
2018/02/26	14	16.16	12	16.10	16.10	2	6,485	0.03%
2018/02/23	4	16.49	5	16.48	16.40	-1	6,473	-0.02%
2018/02/22	4	15.73	0.1	15.80	15.85	3.9	6,397	0.06%
2018/02/21	4	15.65	4	15.54	15.75	0	6,423	0.00%
2018/02/12	1	15.25	0	0.00	15.20	1	6,439	0.02%
2018/02/09	61	14.88	70	15.22	15.20	-9	6,477	-0.14%
2018/02/08	10	15.65	12	15.75	15.75	-2	6,456	-0.03%
2018/02/07	4	16.21	21	16.34	16.05	-17	6,435	-0.26%
2018/02/06	12	16.19	33	15.72	15.70	-21	6,511	-0.32%
2018/02/05	40	17.21	2	17.25	17.30	38	6,477	0.59%
2018/02/02	5	18.15	21	18.02	18.00	-16	6,492	-0.25%
2018/02/01	13	18.01	20	17.94	17.85	-7	7,139	-0.10%
2018/01/31	25	18.37	14	18.26	18.25	11	7,161	0.15%
2018/01/30	12	18.73	47	18.32	18.45	-35	7,301	-0.48%
2018/01/29	4	18.19	24	18.30	18.10	-20	6,903	-0.29%
2018/01/26	75	18.44	17	18.44	18.40	58	6,818	0.85%
2018/01/25	11	17.74	13	17.73	18.00	-2	6,221	-0.03%
2018/01/24	0	0.00	11	17.25	17.30	-11	5,782	-0.19%
2018/01/22	3	17.20	4	17.09	16.90	-1	5,859	-0.02%
2018/01/19	259	16.70	248	16.86	16.95	11	6,149	0.18%	大買/大賣/
2018/01/18	5	16.70	9	16.64	16.60	-4	6,113	-0.07%
2018/01/17	1	16.65	2	16.60	16.60	-1	6,330	-0.02%
2018/01/16	17	16.77	7	16.81	16.85	10	6,922	0.14%
2018/01/15	0	0.00	1	16.45	16.45	-1	7,526	-0.01%
2018/01/12	1	16.35	5	16.35	16.35	-4	7,554	-0.05%
2018/01/11	14	16.15	22	16.17	16.15	-8	7,633	-0.10%
2018/01/10	0	0.00	1	16.30	16.30	-1	7,688	-0.01%
2018/01/05	2	17.03	4	17.01	16.95	-2	8,262	-0.02%
2018/01/04	5	16.90	4	16.99	17.10	1	8,434	0.01%
2018/01/03	1	17.05	1	16.85	16.85	0	8,432	0.00%
2018/01/02	2	16.68	5	16.50	17.00	-3	8,363	-0.04%