凌陽 (2401)-元大-草屯券商分點個股進出

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
27.60
漲跌
▼1.75
漲幅
-5.96%
成交量
11,173張
產業
上市半導體類股▼6.13%
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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/04/19	4	27.58	1.3	27.63	27.60	2.7	4,610	0.06%
2024/04/18	14.4	29.57	18	29.31	29.35	-3.6	4,521	-0.08%
2024/04/17	46	29.70	42	29.60	28.90	4	4,380	0.09%
2024/04/16	40	28.63	47	28.74	29.30	-7	4,031	-0.17%
2024/04/15	6	27.66	3	27.70	27.80	3	3,762	0.08%
2024/04/12	2	28.38	52	28.47	28.30	-50	3,692	-1.35%
2024/04/11	5	28.12	5	28.00	28.00	0	3,659	0.00%
2024/04/10	0	0.00	1	28.25	28.30	-1	3,656	-0.03%
2024/04/09	1	27.75	2	28.13	27.90	-1	3,676	-0.03%
2024/04/08	3	27.75	0	0.00	27.70	3	3,693	0.08%
2024/04/03	1	28.00	0	0.00	27.95	1	3,706	0.03%
2024/04/02	14	27.96	5	28.10	28.00	9	3,719	0.24%
2024/04/01	0	0.00	1	28.50	28.40	-1	3,742	-0.03%
2024/03/29	0	0.00	11	28.15	28.10	-11	3,800	-0.29%
2024/03/28	1	28.15	1	28.10	27.95	0	3,811	0.00%
2024/03/27	5	28.29	1	28.30	28.25	4	3,820	0.10%
2024/03/26	18	28.91	0	0.00	28.30	18	3,833	0.47%
2024/03/25	4	28.65	5	28.95	29.15	-1	3,806	-0.03%
2024/03/22	2	28.78	0	0.00	28.80	2	3,777	0.05%
2024/03/20	3	28.72	6	28.71	28.50	-3	4,000	-0.07%
2024/03/19	2.1	28.77	0	0.00	28.75	2.1	4,104	0.05%
2024/03/18	1	28.80	2	28.55	28.95	-1	4,133	-0.02%
2024/03/15	8	28.78	15	29.17	28.80	-7	4,224	-0.17%
2024/03/14	0	29.67	1.5	29.43	29.30	-1.5	4,331	-0.03%
2024/03/13	10	30.30	1	30.20	30.20	9	4,480	0.20%
2024/03/12	11	31.10	0	0.00	31.15	11	4,580	0.24%
2024/03/11	0	31.35	0	0.00	31.30	0	4,687	0.00%
2024/03/08	3	31.47	10.2	31.02	31.20	-7.2	4,753	-0.15%
2024/03/07	8	31.74	2	31.50	31.50	6	4,828	0.12%
2024/03/06	1	32.15	1	32.00	32.00	0	4,921	0.00%
2024/03/05	2	32.25	5	32.57	32.45	-3	5,081	-0.06%
2024/03/04	3	32.65	4	33.11	32.65	-1	5,571	-0.02%
2024/03/01	8	32.84	8	33.13	32.60	0	5,889	0.00%
2024/02/29	11	32.70	1	33.05	33.10	10	6,068	0.16%
2024/02/27	6	33.06	4	32.98	32.95	2	6,287	0.03%
2024/02/26	1	33.45	1	33.30	33.50	0	6,529	0.00%
2024/02/23	13	33.68	6	33.72	33.15	7	6,921	0.10%
2024/02/22	7	33.56	9	33.44	33.40	-2	7,308	-0.03%
2024/02/21	28	33.59	12	33.50	33.30	16	7,988	0.20%
2024/02/20	11	33.11	10	33.10	33.40	1	8,652	0.01%
2024/02/19	1	32.70	0	0.00	32.75	1	8,679	0.01%
2024/02/16	3	32.37	6	32.27	32.80	-3	8,759	-0.03%
2024/02/15	0	0.00	2	31.55	31.50	-2	8,739	-0.02%
2024/02/05	5	31.00	6.5	31.12	30.95	-1.5	8,754	-0.02%
2024/02/02	5	31.82	0	0.00	31.70	5	8,750	0.06%
2024/02/01	2	32.25	98.5	32.24	32.30	-96.5	8,788	-1.10%
2024/01/31	1	32.30	6.2	32.90	32.30	-5.2	8,902	-0.06%
2024/01/30	1	32.05	2	32.25	32.20	-1	9,526	-0.01%
2024/01/29	0	0.00	22	32.35	32.65	-22	9,790	-0.22%
2024/01/26	1	32.05	1	32.20	32.05	0	9,797	0.00%
2024/01/25	5	32.73	1	32.60	32.60	4	9,790	0.04%
2024/01/24	11	33.78	1	33.55	33.30	10	9,809	0.10%
2024/01/23	103	34.53	1	33.85	33.80	102	9,892	1.03%	大買/鉅額交易
2024/01/22	14	33.77	11	33.83	34.30	3	9,875	0.03%
2024/01/19	22	32.90	24	32.87	33.10	-2	9,889	-0.02%
2024/01/18	12	32.57	22	32.59	32.40	-10	10,046	-0.10%
2024/01/17	44	33.36	50	33.09	33.20	-6	10,531	-0.06%
2024/01/16	30	33.26	28	33.01	33.45	2	10,607	0.02%
2024/01/15	16	32.33	2	32.55	32.70	14	10,773	0.13%
2024/01/12	14.1	32.10	0	0.00	31.50	14.1	10,860	0.13%
2024/01/11	8	32.25	2	32.58	32.70	6	10,872	0.06%
2024/01/10	13	32.13	5	32.10	32.15	8	11,077	0.07%
2024/01/09	64	32.49	62	32.37	32.25	2	11,207	0.02%
2024/01/08	2	32.98	3	33.18	32.75	-1	11,219	-0.01%
2024/01/05	2	32.90	7	33.01	33.00	-5	11,247	-0.04%
2024/01/04	9	32.94	16	33.13	32.80	-7	11,311	-0.06%
2024/01/03	4	33.20	5	33.36	33.25	-1	11,316	-0.01%
2024/01/02	7	34.17	2	34.10	33.75	5	11,308	0.04%
2023/12/29	7	33.84	3	34.20	34.35	4	11,330	0.04%
2023/12/28	1	34.20	2	34.10	34.00	-1	11,328	-0.01%
2023/12/27	10	34.33	10	34.38	34.10	0	11,364	0.00%
2023/12/26	21	34.04	9	34.07	34.10	12	11,341	0.11%
2023/12/25	5	33.73	5	33.69	33.30	0	11,322	0.00%
2023/12/22	1	33.50	1	33.45	33.60	0	11,316	0.00%
2023/12/21	0.5	33.31	1	33.10	33.20	-0.5	11,318	0.00%
2023/12/20	5	33.86	1	33.75	33.70	4	11,327	0.04%
2023/12/19	9	33.45	3	33.43	33.70	6	11,337	0.05%
2023/12/18	12	34.14	7	34.22	34.05	5	11,374	0.04%
2023/12/15	15	35.67	6	35.99	34.85	9	11,431	0.08%
2023/12/14	4	36.36	36	36.24	36.65	-32	11,365	-0.28%
2023/12/13	0	0.00	3	36.27	36.30	-3	11,296	-0.03%
2023/12/12	87	36.25	87	35.83	36.10	0	11,364	0.00%
2023/12/11	49	36.82	27	36.60	36.55	22	11,377	0.19%
2023/12/08	60	36.41	82.3	36.48	36.40	-22.3	11,300	-0.20%
2023/12/07	33	35.89	10.4	35.68	35.55	22.6	11,179	0.20%
2023/12/06	34	35.76	43	35.81	36.10	-9	11,165	-0.08%
2023/12/05	18	34.74	8	34.79	34.80	10	11,140	0.09%
2023/12/04	23	35.38	51	35.35	35.05	-28	11,398	-0.25%
2023/12/01	51	36.07	24	36.16	35.75	27	12,165	0.22%
2023/11/30	82	36.05	67	36.25	36.15	15	12,722	0.12%
2023/11/29	270	36.90	203	36.58	36.40	67	12,666	0.53%	大買/大賣/
2023/11/28	58	36.27	121.2	36.61	36.50	-63.2	12,273	-0.51%	大賣/
2023/11/27	12	35.93	19	36.07	35.65	-7	12,262	-0.06%
2023/11/24	50	35.86	35.1	36.13	35.55	14.9	12,347	0.12%
2023/11/22	70	35.86	79	36.05	36.05	-9	12,036	-0.07%
2023/11/21	122.5	35.23	203	34.90	35.40	-80.5	11,773	-0.68%	大買/大賣/
2023/11/20	178	35.47	137.7	35.69	35.65	40.3	11,498	0.35%	大買/大賣/
2023/11/17	161	34.59	176.2	34.42	34.50	-15.2	10,918	-0.14%	大買/大賣/
2023/11/16	12	32.55	51	32.45	32.60	-39	10,420	-0.37%
2023/11/15	50	32.06	53	32.18	31.60	-3	10,384	-0.03%
2023/11/14	5	31.49	5	31.59	31.50	0	10,460	0.00%
2023/11/13	1	31.30	16	31.34	31.40	-15	10,882	-0.14%
2023/11/10	4	31.23	8	31.15	31.10	-4	10,947	-0.04%
2023/11/09	7	31.57	16	31.81	31.85	-9	10,960	-0.08%
2023/11/08	47	32.35	44	32.29	32.15	3	11,004	0.03%
2023/11/07	145	32.83	128	32.97	33.05	17	10,987	0.15%	大買/大賣/
2023/11/06	11	32.47	56	32.61	32.55	-45	10,393	-0.43%
2023/11/03	1	30.05	6	30.18	29.95	-5	10,160	-0.05%
2023/11/02	2	30.03	152	30.00	30.05	-150	10,209	-1.47%	大賣/鉅額交易
2023/11/01	7	29.69	0.5	29.85	29.65	6.5	10,325	0.06%
2023/10/31	34	30.85	12	30.62	30.10	22	10,358	0.21%
2023/10/30	8	31.74	6	31.83	31.65	2	10,363	0.02%
2023/10/27	12	32.00	28	31.92	31.60	-16	10,633	-0.15%
2023/10/26	43	32.36	18	32.39	32.10	25	10,757	0.23%
2023/10/25	219	32.93	105	32.81	32.50	114	10,642	1.07%	大買/大賣/鉅額交易
2023/10/24	24	31.43	11	31.45	31.45	13	10,226	0.13%
2023/10/23	49	32.01	49	32.24	31.80	0	10,124	0.00%
2023/10/20	18	31.53	10	31.73	32.05	8	9,862	0.08%
2023/10/19	9.5	31.39	7.5	31.46	31.70	2	9,752	0.02%
2023/10/18	35	31.52	22	31.62	31.45	13	9,680	0.13%
2023/10/17	17	31.36	12	31.40	31.15	5	9,459	0.05%
2023/10/16	3	30.52	2	30.55	30.50	1	9,335	0.01%
2023/10/13	2	30.78	9	30.59	30.30	-7	9,490	-0.07%
2023/10/12	6	30.67	14	30.62	30.60	-8	9,693	-0.08%
2023/10/11	6.5	29.90	1	30.20	29.75	5.5	9,725	0.06%
2023/10/06	4	29.88	9	30.11	30.20	-5	9,759	-0.05%
2023/10/05	10	30.14	6	30.16	29.95	4	9,883	0.04%
2023/10/04	0	29.55	1	29.50	29.55	-1	9,867	-0.01%
2023/10/03	9	29.72	8	30.09	29.85	1	9,889	0.01%
2023/10/02	1	29.30	0	0.00	29.55	1	9,919	0.01%
2023/09/28	4	29.44	2	29.10	29.05	2	9,969	0.02%
2023/09/27	6	29.19	0	0.00	29.15	6	9,955	0.06%
2023/09/26	10	29.32	1.1	29.29	29.20	8.9	10,014	0.09%
2023/09/25	3	29.93	0	0.00	29.65	3	10,053	0.03%
2023/09/22	3	29.58	4	29.75	29.85	-1	10,036	-0.01%
2023/09/21	10	29.63	1.4	29.99	29.55	8.6	10,024	0.09%
2023/09/20	23.2	30.58	5	30.58	30.35	18.2	9,971	0.18%
2023/09/19	28	32.00	20	31.77	31.30	8	9,890	0.08%
2023/09/18	0	32.60	15	32.52	32.40	-15	9,808	-0.15%
2023/09/15	26	32.38	22	32.20	32.25	4	9,807	0.04%
2023/09/14	8	32.30	9	32.24	32.35	-1	9,797	-0.01%
2023/09/13	5	31.73	7	31.96	31.70	-2	9,827	-0.02%
2023/09/12	17	32.06	14	32.20	31.80	3	10,153	0.03%
2023/09/11	25	32.06	21	31.82	32.05	4	10,958	0.04%
2023/09/08	26	32.15	125.3	31.95	32.10	-99.3	10,958	-0.91%	大賣/
2023/09/07	21.4	32.86	12	32.72	32.50	9.4	10,923	0.09%
2023/09/06	115.1	33.84	49	33.51	33.05	66.1	10,635	0.62%	大買/
2023/09/05	97	33.02	72.2	34.18	35.10	24.8	9,827	0.25%
2023/09/04	20	31.22	22	31.68	31.95	-2	9,305	-0.02%
2023/09/01	42	31.51	44	31.45	31.25	-2	9,424	-0.02%
2023/08/31	106	31.98	21	31.98	32.25	85	9,306	0.91%	大買/
2023/08/30	48	31.82	50	31.74	31.95	-2	8,982	-0.02%
2023/08/29	14	30.66	2	30.65	30.65	12	8,706	0.14%
2023/08/28	14	31.23	20	31.52	31.05	-6	8,644	-0.07%
2023/08/25	20	31.74	32	31.58	31.55	-12	8,508	-0.14%
2023/08/24	4	31.11	3	30.95	31.10	1	8,399	0.01%
2023/08/23	6	30.70	22	31.11	31.20	-16	8,243	-0.19%
2023/08/22	20	30.82	63	30.70	30.35	-43	8,073	-0.53%
2023/08/21	31	30.85	12	30.88	31.05	19	7,785	0.24%
2023/08/18	18	30.75	4	30.89	30.25	14	7,662	0.18%
2023/08/17	17	30.85	29	31.15	31.10	-12	7,479	-0.16%
2023/08/16	5.2	29.34	2	29.33	29.90	3.2	7,025	0.05%
2023/08/15	2	29.10	2	29.00	28.85	0	6,925	0.00%
2023/08/14	6	28.79	1	29.15	28.80	5	6,873	0.07%
2023/08/11	0	0.00	1	30.10	30.15	-1	6,759	-0.01%
2023/08/10	3	29.05	0	0.00	28.95	3	6,652	0.05%
2023/08/09	4	29.95	1	30.00	30.05	3	6,581	0.05%
2023/08/08	3	29.97	0	0.00	29.85	3	6,524	0.05%
2023/08/07	1	30.15	15.3	30.40	30.70	-14.3	6,442	-0.22%
2023/08/04	6	30.19	2	29.63	30.25	4	6,298	0.06%
2023/08/02	3	29.37	102	29.74	29.00	-99	6,204	-1.60%	大賣/
2023/08/01	215	30.95	140	30.27	30.05	75	6,084	1.23%	大買/大賣/
2023/07/31	34	30.78	14.4	29.86	30.75	19.7	5,752	0.34%
2023/07/28	7	29.51	4	29.54	29.50	3	5,499	0.05%
2023/07/27	3	30.27	3.5	30.31	30.40	-0.5	5,410	-0.01%
2023/07/26	19	29.87	6	29.98	29.75	13	5,267	0.25%
2023/07/25	4	29.36	7.1	29.52	29.95	-3.1	5,141	-0.06%
2023/07/24	4.1	28.15	1	28.00	28.00	3.1	4,986	0.06%
2023/07/21	0.1	28.80	1	28.25	28.60	-0.9	4,958	-0.02%
2023/07/20	0	0.00	12	28.77	28.80	-12	4,955	-0.24%
2023/07/19	0.1	28.50	26	28.86	28.30	-25.9	4,929	-0.53%
2023/07/18	8	29.61	12	29.54	28.85	-4	4,886	-0.08%
2023/07/17	43	30.85	25.4	30.41	30.65	17.6	4,704	0.37%
2023/07/14	1	29.80	3	29.67	29.65	-2	4,481	-0.04%
2023/07/13	4	29.41	5.2	29.30	29.00	-1.2	4,462	-0.03%
2023/07/12	26	29.61	24.1	29.54	29.20	1.9	4,399	0.04%
2023/07/11	0	0.00	1.1	28.36	28.80	-1.1	4,250	-0.03%
2023/07/10	1	28.70	2	28.65	28.55	-1	4,230	-0.02%
2023/07/07	8	29.05	0	0.00	28.75	8	4,200	0.19%
2023/07/06	4	29.66	2	29.65	30.05	2	4,127	0.05%
2023/07/05	4.5	29.51	0	0.00	29.30	4.5	4,048	0.11%
2023/07/04	4.8	29.04	3.1	28.93	29.90	1.7	4,014	0.04%
2023/07/03	5	29.42	1	29.35	29.50	4	3,942	0.10%
2023/06/30	0	0.00	3	28.78	28.75	-3	3,877	-0.08%
2023/06/29	1	28.90	0	0.00	28.75	1	3,916	0.03%
2023/06/28	2	28.78	5	28.42	28.25	-3	3,892	-0.08%
2023/06/27	10	28.80	1.5	28.85	28.45	8.5	3,869	0.22%
2023/06/26	2	29.50	2	29.35	29.40	0	3,808	0.00%
2023/06/21	3	29.82	6	29.93	29.90	-3	3,773	-0.08%
2023/06/20	6	30.56	0	0.00	30.35	6	3,716	0.16%
2023/06/19	14	30.55	7.1	30.90	30.75	6.9	3,633	0.19%
2023/06/16	22	30.96	45.2	30.83	29.95	-23.2	3,467	-0.67%
2023/06/15	95	30.95	59	31.13	31.40	36	3,062	1.18%
2023/06/14	0	0.00	2	29.55	29.55	-2	2,171	-0.09%
2023/06/13	2	26.85	13.1	26.82	26.90	-11.1	2,045	-0.54%
2023/06/12	10.1	26.20	0	0.00	26.40	10.1	1,973	0.51%
2023/06/09	23	26.82	6	26.83	26.70	17	1,936	0.88%
2023/06/08	36.1	26.81	37	26.97	26.85	-0.9	1,884	-0.05%
2023/06/07	33	26.49	6.1	26.44	26.60	26.9	1,738	1.55%
2023/06/06	0	0.00	1	25.10	25.20	-1	1,507	-0.07%
2023/06/05	0	0.00	0	25.60	25.30	0	1,536	0.00%
2023/06/02	4	25.29	5.1	25.24	25.25	-1.1	1,530	-0.07%
2023/05/31	5	25.25	1.5	25.25	25.25	3.5	1,539	0.23%
2023/05/30	1.5	25.23	1.2	25.28	25.35	0.3	1,523	0.02%
2023/05/29	2.8	24.78	3.1	24.86	24.90	-0.3	1,470	-0.02%
2023/05/26	1	24.50	0	0.00	24.30	1	1,499	0.07%
2023/05/23	2	24.25	2	24.23	24.20	0	1,598	0.00%
2023/05/22	0	0.00	2	24.05	24.20	-2	1,681	-0.12%
2023/05/19	2	23.70	0.1	23.85	23.70	1.9	1,701	0.11%
2023/05/18	0	0.00	2	23.50	23.50	-2	1,717	-0.12%
2023/05/17	0	0.00	0.2	23.40	23.60	-0.2	1,742	-0.01%
2023/05/16	0	0.00	2	23.20	23.20	-2	1,757	-0.11%
2023/05/11	0	0.00	1	23.20	23.10	-1	2,031	-0.05%
2023/05/09	1	23.25	0	0.00	23.25	1	2,300	0.04%
2023/05/08	1	23.65	0.1	24.05	23.60	0.9	2,312	0.04%
2023/05/03	1	23.75	0	0.00	23.80	1	2,422	0.04%
2023/04/26	0	0.00	2	23.25	23.40	-2	2,448	-0.08%
2023/04/21	2.5	24.52	0	0.00	24.30	2.5	2,410	0.10%
2023/04/20	0	0.00	1	24.80	24.85	-1	2,401	-0.04%
2023/04/19	2	25.55	1	25.45	25.30	1	2,431	0.04%
2023/04/18	8	26.28	9	26.07	25.60	-1	2,415	-0.04%
2023/04/17	0	0.00	1	25.40	25.40	-1	2,323	-0.04%
2023/04/14	12	25.11	0	0.00	25.15	12	2,311	0.52%
2023/04/13	9.1	25.10	1	25.25	25.05	8.1	2,302	0.35%
2023/04/12	1	25.45	4	25.50	25.55	-3	2,280	-0.13%
2023/04/11	1	24.90	10	25.05	25.20	-9	2,262	-0.40%
2023/04/10	6	24.80	1	24.80	24.75	5	2,251	0.22%
2023/04/07	1	24.95	0	0.00	24.85	1	2,248	0.04%
2023/04/06	2.1	24.76	0	0.00	24.70	2.1	2,250	0.09%
2023/03/31	4	25.00	0	0.00	24.90	4	2,248	0.18%
2023/03/30	4	25.38	12.1	24.95	25.05	-8.1	2,231	-0.36%
2023/03/29	3	24.10	1	24.10	24.20	2	2,172	0.09%
2023/03/28	5	24.31	2	24.50	24.50	3	2,168	0.14%
2023/03/23	0	0.00	5	24.95	25.00	-5	2,152	-0.23%
2023/03/22	6	24.95	0	0.00	24.90	6	2,147	0.28%
2023/03/21	4	25.35	0	0.00	25.25	4	2,122	0.19%
2023/03/20	0	0.00	5	25.15	25.25	-5	2,113	-0.24%
2023/03/17	0.2	25.00	0	0.00	24.95	0.2	2,120	0.01%
2023/03/16	5	25.20	0	0.00	25.05	5	2,132	0.23%
2023/03/13	0	0.00	6	24.90	25.30	-6	2,246	-0.27%
2023/03/09	1.1	26.28	0	0.00	26.20	1.1	2,258	0.05%
2023/03/08	2.2	26.55	2	26.53	26.50	0.2	2,247	0.01%
2023/03/07	0.1	26.35	2	26.20	26.20	-1.9	2,214	-0.09%
2023/03/06	0.1	26.35	1	26.20	26.15	-0.9	2,209	-0.04%
2023/03/02	1	25.85	0	0.00	25.80	1	2,248	0.04%
2023/03/01	0	0.00	2	25.80	25.80	-2	2,243	-0.09%
2023/02/23	2	26.48	0	0.00	26.35	2	2,185	0.09%
2023/02/22	0	25.80	1	25.90	25.90	-1	2,141	-0.05%
2023/02/21	0	0.00	2	26.15	26.00	-2	2,133	-0.09%
2023/02/20	7	26.65	1	26.55	26.50	6	2,140	0.28%
2023/02/17	3	26.03	3	26.05	26.20	0	2,082	0.00%
2023/02/16	0	25.83	3	25.65	25.90	-3	2,074	-0.14%
2023/02/15	2	25.30	3	25.40	25.45	-1	2,113	-0.05%
2023/02/14	2	25.68	0	0.00	25.60	2	2,108	0.09%
2023/02/13	1	25.35	1	25.60	25.60	0	2,120	0.00%
2023/02/10	2.1	25.43	1	25.65	25.60	1.1	2,136	0.05%
2023/02/09	16.1	26.04	22	26.18	26.25	-5.9	2,069	-0.28%
2023/02/08	26.7	25.51	15	26.09	26.55	11.7	1,913	0.61%
2023/02/07	0	0.00	2	25.00	25.00	-2	1,655	-0.12%
2023/02/06	3	24.90	12	25.10	24.85	-9	1,661	-0.54%
2023/02/03	5	25.07	6	25.01	24.95	-1	1,652	-0.06%
2023/02/02	2.3	24.85	3	24.75	24.70	-0.7	1,596	-0.04%
2023/02/01	2	24.28	1	24.05	24.40	1	1,570	0.06%
2023/01/31	0	0.00	1	23.75	23.80	-1	1,562	-0.06%
2023/01/30	5	23.50	1	23.50	23.40	4	1,563	0.26%
2023/01/11	0	0.00	1.1	23.34	23.10	-1.1	1,595	-0.07%
2023/01/10	1	23.00	3	23.22	23.25	-2	1,621	-0.12%
2023/01/09	2.1	23.45	2	23.50	23.25	0	1,651	0.00%
2023/01/05	0	0.00	5	23.05	22.70	-5	1,704	-0.29%
2023/01/04	0	0.00	3	22.82	22.70	-3	1,723	-0.17%
2022/12/30	6	22.43	0	0.00	22.40	6	1,781	0.34%
2022/12/28	4	22.51	0	0.00	22.40	4	1,886	0.21%
2022/12/27	0	22.95	0	0.00	22.90	0	1,910	0.00%
2022/12/26	1	22.85	3	22.63	22.65	-2	1,920	-0.10%
2022/12/21	0	23.05	0.1	23.05	22.90	-0.1	2,003	0.00%
2022/12/20	0	23.25	0	0.00	23.00	0	2,032	0.00%
2022/12/19	0	23.88	0	0.00	23.80	0	2,097	0.00%
2022/12/16	2	24.15	1	24.40	24.15	1	2,121	0.05%
2022/12/15	0	0.00	1	24.85	24.80	-1	2,147	-0.05%
2022/12/14	2	24.85	4	24.90	24.90	-2	2,190	-0.09%
2022/12/09	2	24.78	0	0.00	24.60	2	2,692	0.07%
2022/12/08	2	24.85	1	24.90	24.95	1	2,700	0.04%
2022/12/07	2	24.60	5	24.45	24.20	-3	2,690	-0.11%
2022/12/06	6	24.67	0	0.00	24.60	6	2,733	0.22%
2022/12/05	20	25.91	14	25.87	25.50	6	2,702	0.22%
2022/12/02	2.7	25.74	2	25.60	25.55	0.7	2,631	0.03%
2022/12/01	2	25.20	6	25.27	25.20	-4	2,620	-0.15%
2022/11/30	0	0.00	3	24.85	24.85	-3	2,643	-0.11%
2022/11/29	0	0.00	1	24.20	24.55	-1	2,664	-0.04%
2022/11/28	1	24.45	3	24.30	24.55	-2	2,673	-0.07%
2022/11/25	12.2	24.79	2	24.85	24.55	10.2	2,679	0.38%
2022/11/24	7	25.14	3	25.00	25.05	4	2,680	0.15%
2022/11/23	0	0.00	1	24.25	24.40	-1	2,634	-0.04%
2022/11/22	2	23.98	0	0.00	23.95	2	2,652	0.08%
2022/11/18	1	24.85	1	24.75	24.20	0	2,777	0.00%
2022/11/17	2	24.50	2	24.65	24.60	0	2,774	0.00%
2022/11/16	1	24.60	1	24.75	24.75	0	2,778	0.00%
2022/11/15	0	0.00	7	24.41	24.45	-7	2,755	-0.25%
2022/11/14	1	24.20	3.4	24.17	24.20	-2.4	2,762	-0.09%
2022/11/11	13	24.70	7	24.20	24.10	6	2,778	0.22%
2022/11/09	1	24.25	1	24.45	24.35	0	2,768	0.00%
2022/11/08	0	0.00	3	24.12	23.70	-3	2,920	-0.10%
2022/11/07	3	23.75	1	23.70	23.70	2	2,923	0.07%
2022/11/02	0	0.00	2	23.10	23.15	-2	2,981	-0.07%
2022/10/28	0	0.00	1.1	22.21	22.15	-1.1	3,004	-0.04%
2022/10/27	0	0.00	5	22.30	22.50	-5	3,019	-0.17%
2022/10/25	1	21.95	0	0.00	22.00	1	3,033	0.03%
2022/10/24	0	22.35	0	0.00	22.30	0	3,040	0.00%
2022/10/19	2	22.80	0	0.00	22.40	2	3,146	0.06%
2022/10/18	2	22.55	0	0.00	22.65	2	3,160	0.06%
2022/10/14	0	0.00	3	21.83	22.35	-3	3,456	-0.09%
2022/10/13	2	21.98	1	20.35	20.35	1	3,744	0.03%
2022/10/12	1	21.90	1	22.15	22.15	0	3,737	0.00%
2022/10/11	1	22.80	2	22.35	22.30	-1	3,761	-0.03%
2022/10/07	3	24.15	4	23.94	23.90	-1	3,875	-0.03%
2022/10/06	4	24.26	2	24.28	24.10	2	3,973	0.05%
2022/10/04	0	0.00	2.2	23.59	23.60	-2.2	4,093	-0.05%
2022/10/03	0	0.00	1	22.85	22.60	-1	4,092	-0.02%
2022/09/30	2	22.00	0	0.00	22.50	2	4,135	0.05%
2022/09/29	0	0.00	2	22.50	22.35	-2	4,173	-0.05%
2022/09/28	0	22.35	22	22.14	21.95	-22	4,237	-0.52%
2022/09/27	1	23.24	1	23.00	23.25	0	4,219	0.00%
2022/09/26	0.2	23.38	14	23.28	22.60	-13.8	4,227	-0.33%
2022/09/23	1	24.40	0	0.00	24.40	1	4,290	0.02%
2022/09/22	0	24.65	2	24.30	24.30	-2	4,483	-0.04%
2022/09/21	4	24.76	3	24.72	24.75	1	4,502	0.02%
2022/09/20	4	25.34	0	0.00	25.25	4	4,480	0.09%
2022/09/19	6	26.07	8	25.89	25.85	-2	4,444	-0.04%
2022/09/16	29	26.82	24	26.76	26.75	5	4,354	0.11%
2022/09/15	0	0.00	1	24.95	25.15	-1	4,087	-0.02%
2022/09/14	3	24.60	1	24.75	24.80	2	4,113	0.05%
2022/09/13	13	25.60	1	25.30	25.25	12	4,128	0.29%
2022/09/08	1	24.35	0	0.00	24.85	1	4,220	0.02%
2022/09/06	2	24.50	4	24.84	24.30	-2	4,314	-0.05%
2022/09/05	2	25.55	0	25.45	25.25	2	4,328	0.05%
2022/09/02	0	0.00	12	26.32	25.95	-12	4,416	-0.27%
2022/08/30	0	0.00	6	26.20	26.20	-6	4,566	-0.13%
2022/08/29	2	26.08	0	0.00	26.05	2	4,584	0.04%
2022/08/26	2	26.90	1	27.15	26.90	1	4,604	0.02%
2022/08/25	2.1	26.98	2	26.80	26.95	0.1	4,627	0.00%
2022/08/24	0	0.00	1	26.55	26.15	-1	4,615	-0.02%
2022/08/23	1	26.00	1	26.10	26.10	0	4,726	0.00%
2022/08/22	0	0.00	5	26.30	26.30	-5	4,794	-0.10%
2022/08/18	8	26.39	3	26.20	26.55	5	4,807	0.10%
2022/08/17	2	26.35	1	26.70	26.25	1	4,826	0.02%
2022/08/16	1	26.40	0	0.00	26.35	1	4,838	0.02%
2022/08/15	9	26.17	32	26.57	26.60	-23	4,858	-0.47%
2022/08/11	1.3	27.38	21	27.46	27.30	-19.7	4,772	-0.41%
2022/08/10	0.1	27.95	0	0.00	27.80	0.1	4,783	0.00%
2022/08/09	0.1	28.00	0	0.00	28.10	0.1	4,838	0.00%
2022/08/08	10	28.05	0	0.00	28.25	10	4,961	0.20%
2022/08/05	0	0.00	1	28.45	28.45	-1	5,096	-0.02%
2022/08/04	2	27.55	0	0.00	27.90	2	5,147	0.04%
2022/08/03	0.1	28.08	0	0.00	27.80	0.1	5,194	0.00%
2022/08/02	1.2	28.13	2	28.30	28.30	-0.9	5,227	-0.02%
2022/08/01	0.1	29.00	0	0.00	28.85	0.1	5,249	0.00%
2022/07/29	1	29.00	1	29.15	28.95	0	5,277	0.00%
2022/07/28	3	29.35	0	0.00	28.85	3	5,430	0.06%
2022/07/27	1	28.85	4	29.15	29.30	-3	5,404	-0.06%
2022/07/26	9.1	28.93	6	28.80	28.75	3.1	5,373	0.06%
2022/07/25	9	29.38	6	29.53	29.45	3	5,371	0.06%
2022/07/22	19	29.99	1	30.10	29.90	18	5,370	0.34%
2022/07/21	10	29.73	4	29.79	30.10	6	5,286	0.11%
2022/07/20	39	29.67	48	29.45	29.10	-9	5,115	-0.18%
2022/07/19	3	27.70	1	27.60	27.95	2	4,844	0.04%
2022/07/18	5	27.35	5	27.45	27.50	0	4,858	0.00%
2022/07/15	3	26.90	3	27.18	26.95	0	5,025	0.00%
2022/07/14	2	25.30	37	25.79	25.85	-35	4,955	-0.71%
2022/07/13	0.1	27.90	2	27.78	27.70	-2	4,869	-0.04%
2022/07/12	6.3	27.37	22	27.59	26.50	-15.7	4,808	-0.33%
2022/07/11	8.2	28.70	0	0.00	28.50	8.2	4,780	0.17%
2022/07/08	3	28.80	5	28.78	29.00	-2	4,816	-0.04%
2022/07/07	10	28.05	2	28.05	28.10	8	4,809	0.17%
2022/07/06	4.1	28.08	1	27.80	27.70	3.1	4,808	0.06%
2022/07/05	0	0.00	4	29.05	29.20	-4	4,774	-0.08%
2022/07/04	4	28.38	5	28.61	28.45	-1	4,773	-0.02%
2022/07/01	3	29.28	19	29.26	28.55	-16	4,815	-0.33%
2022/06/30	16	31.12	8	31.01	30.85	8	4,766	0.17%
2022/06/29	2	30.80	0	29.80	30.45	2	4,671	0.04%
2022/06/28	2	29.95	0	0.00	30.05	2	4,808	0.04%
2022/06/27	9	30.74	0	0.00	30.85	9	5,167	0.17%
2022/06/23	6	29.79	7	29.36	29.35	-1	5,156	-0.02%
2022/06/22	1	29.70	2	30.30	29.75	-1	5,153	-0.02%
2022/06/21	0.2	30.20	3	30.58	31.10	-2.8	5,227	-0.05%
2022/06/20	12	30.26	11	30.29	29.65	1	5,299	0.02%
2022/06/17	5	31.52	0	0.00	31.60	5	5,223	0.10%
2022/06/16	3	32.50	0	0.00	32.20	3	5,176	0.06%
2022/06/14	4.1	32.88	1	33.40	33.35	3.1	5,151	0.06%
2022/06/13	6	33.67	31	33.85	33.40	-25	5,148	-0.48%
2022/06/10	0	0.00	2	35.83	35.40	-2	5,061	-0.04%
2022/06/09	1	36.40	2	36.40	36.40	-1	4,991	-0.02%
2022/06/08	0	0.00	1	36.60	36.75	-1	4,992	-0.02%
2022/06/07	0	36.40	5	36.42	36.35	-5	4,973	-0.10%
2022/06/06	8	36.53	0	0.00	36.25	8	4,982	0.16%
2022/06/02	10	36.94	26.1	36.88	36.80	-16.1	5,005	-0.32%
2022/06/01	10	36.86	9	37.10	36.65	1	4,991	0.02%
2022/05/31	39.1	36.85	37	36.79	37.00	2.1	4,946	0.04%
2022/05/30	32	36.33	5	36.40	36.45	27	4,853	0.56%
2022/05/27	0	0.00	10	36.00	35.85	-10	4,814	-0.21%
2022/05/26	1	35.70	0	0.00	35.45	1	4,831	0.02%
2022/05/25	3	35.95	0	0.00	35.95	3	4,831	0.06%
2022/05/24	1	36.10	5	35.56	35.25	-4	4,852	-0.08%
2022/05/23	10	36.19	11	36.51	35.90	-1	4,833	-0.02%
2022/05/20	6.1	36.03	13	36.17	35.95	-7	4,843	-0.14%
2022/05/19	8	35.46	10	35.60	36.20	-2	4,810	-0.04%
2022/05/18	12	35.80	4	35.98	35.75	8	4,755	0.17%
2022/05/17	2	35.75	17.1	35.75	35.80	-15.1	4,717	-0.32%
2022/05/16	8	35.46	6	36.10	35.20	2	4,763	0.04%
2022/05/13	29	34.85	22	34.90	35.10	7	4,721	0.15%
2022/05/12	4	34.25	9	34.40	33.60	-5	4,620	-0.11%
2022/05/11	3	34.52	10	34.58	34.60	-7	4,586	-0.15%
2022/05/10	3	33.53	3	33.68	34.15	0	4,553	0.00%
2022/05/09	2	33.85	1	33.50	33.50	1	4,581	0.02%
2022/05/06	5	34.49	0	0.00	34.90	5	4,585	0.11%
2022/05/05	18.2	35.76	26.1	35.50	35.30	-7.9	4,605	-0.17%
2022/05/04	1	33.90	0	0.00	34.10	1	4,478	0.02%
2022/05/03	0	0.00	23	33.45	33.65	-23	4,509	-0.51%
2022/04/29	1	33.55	52	33.30	33.15	-51	4,559	-1.12%
2022/04/27	9	32.46	1	33.00	33.00	8	4,581	0.17%
2022/04/26	16	33.99	15	34.02	33.85	1	4,542	0.02%
2022/04/25	12	34.27	24	34.18	34.00	-12	4,552	-0.26%
2022/04/22	6	35.73	2	36.00	35.75	4	4,546	0.09%
2022/04/21	13	36.63	20	36.53	36.70	-7	4,585	-0.15%
2022/04/20	2	35.80	7	35.72	35.90	-5	4,424	-0.11%
2022/04/19	3	34.92	16	34.91	34.65	-13	4,419	-0.29%
2022/04/18	5	34.13	5	34.50	33.95	0	4,543	0.00%
2022/04/15	20	35.47	3	35.42	34.95	17	4,592	0.37%
2022/04/14	6	35.31	1	34.70	35.40	5	4,677	0.11%
2022/04/13	14	34.29	10	34.67	34.95	4	4,706	0.08%
2022/04/12	4	33.76	3	33.87	33.50	1	5,002	0.02%
2022/04/11	36.1	34.50	20	34.10	34.00	16.1	5,567	0.29%
2022/04/08	2	35.43	0	0.00	35.40	2	5,551	0.04%
2022/04/07	20	35.59	7.7	36.04	34.90	12.3	5,572	0.22%
2022/04/06	21.3	36.90	11	37.10	36.80	10.3	5,606	0.18%
2022/04/01	10.4	37.17	8.3	37.15	37.30	2.2	5,591	0.04%
2022/03/31	18.3	37.13	32	37.15	36.85	-13.8	5,538	-0.25%
2022/03/30	69	37.34	69.1	37.31	36.50	-0.1	5,398	0.00%
2022/03/29	4	34.95	2	34.93	34.95	2	5,066	0.04%
2022/03/28	6	33.92	1	33.90	34.35	5	5,102	0.10%
2022/03/25	7	34.74	4	34.99	34.55	3	5,198	0.06%
2022/03/24	22	35.62	21	35.59	35.40	1	5,192	0.02%
2022/03/23	3	35.45	9	35.70	35.85	-6	5,141	-0.12%
2022/03/21	5	34.32	2	34.88	34.35	3	5,248	0.06%
2022/03/18	0	0.00	2	33.95	34.50	-2	5,348	-0.04%
2022/03/17	2	32.85	7.1	33.50	33.65	-5.1	5,419	-0.09%
2022/03/16	5	32.16	1	32.05	32.00	4	5,540	0.07%
2022/03/15	2	32.33	0	0.00	32.25	2	5,678	0.04%
2022/03/11	3	33.48	0	0.00	33.65	3	5,927	0.05%
2022/03/10	1	33.30	11	33.62	33.55	-10	6,021	-0.17%
2022/03/09	9	32.51	0	0.00	32.60	9	6,205	0.15%
2022/03/08	1	31.91	0	0.00	31.90	1	6,357	0.02%
2022/03/07	4	33.41	1	33.20	33.20	3	6,523	0.05%
2022/03/04	0	35.55	2	35.45	34.90	-2	6,723	-0.03%
2022/03/03	1	35.85	2	35.58	35.45	-1	6,889	-0.01%
2022/03/02	1	34.80	1.1	35.17	35.65	-0.1	7,050	0.00%
2022/03/01	2.1	34.59	2	34.63	34.70	0.1	7,240	0.00%
2022/02/25	7	33.74	0	33.80	33.80	7	7,377	0.10%
2022/02/24	12	33.80	0	0.00	33.50	12	7,578	0.16%
2022/02/23	0	0.00	4.1	34.79	34.65	-4.1	7,656	-0.05%
2022/02/22	8	34.56	0	0.00	34.45	8	7,912	0.10%
2022/02/21	1	35.50	0	0.00	35.40	1	8,381	0.01%
2022/02/18	2	35.48	1	35.95	35.80	1	9,702	0.01%
2022/02/17	4	36.05	0.3	36.40	35.95	3.7	10,065	0.04%
2022/02/16	15	36.62	13	36.61	36.30	2	10,956	0.02%
2022/02/15	5	35.70	8	36.55	36.25	-3	11,511	-0.03%
2022/02/14	3	35.27	0	0.00	34.90	3	11,760	0.03%
2022/02/11	4	36.15	0	0.00	36.10	4	11,941	0.03%
2022/02/10	26	36.67	20	36.25	36.40	6	12,319	0.05%
2022/02/09	2	36.68	0	0.00	36.70	2	12,438	0.02%
2022/02/08	0	0.00	0	35.75	35.80	0	12,686	0.00%
2022/02/07	3	34.40	4	35.04	35.75	-1	13,044	-0.01%
2022/01/26	3	34.00	0	0.00	33.75	3	13,683	0.02%
2022/01/25	5.2	34.02	1	34.10	33.70	4.2	15,412	0.03%
2022/01/24	29.2	34.67	16	33.93	34.95	13.2	15,995	0.08%
2022/01/21	5.2	35.20	0	0.00	35.00	5.2	16,155	0.03%
2022/01/20	1	36.00	8	36.08	36.10	-7	16,284	-0.04%
2022/01/19	5.1	36.13	20	36.30	36.10	-14.9	16,426	-0.09%
2022/01/18	2	36.68	2	36.95	36.50	0	16,785	0.00%
2022/01/17	3.1	36.46	4	36.20	36.90	-1	17,040	-0.01%
2022/01/14	21.2	35.45	4	35.10	35.50	17.2	17,516	0.10%
2022/01/13	7.2	36.24	2	36.49	36.05	5.2	17,827	0.03%
2022/01/12	5	36.33	5	36.39	36.30	0	17,937	0.00%
2022/01/11	18.1	36.77	5	36.90	36.35	13.1	18,098	0.07%
2022/01/10	4	37.23	2	37.03	37.05	2	18,078	0.01%
2022/01/07	18	37.68	1	37.70	37.45	17	18,091	0.09%
2022/01/06	5	38.81	16	38.90	39.10	-11	17,986	-0.06%
2022/01/05	16	39.63	5	40.23	39.20	11	17,999	0.06%
2022/01/04	31	40.32	56.7	40.45	41.30	-25.7	17,754	-0.14%
2022/01/03	0.1	38.75	0	0.00	38.60	0.1	17,259	0.00%
2021/12/30	11.1	38.86	0	0.00	38.85	11.1	17,319	0.06%
2021/12/29	1	39.40	9	39.17	39.00	-8	17,393	-0.05%
2021/12/28	2	39.10	4	38.80	39.00	-2	17,464	-0.01%
2021/12/27	12	38.80	6.1	38.75	38.85	6	17,587	0.03%
2021/12/24	4.1	38.62	3	38.97	38.45	1.1	17,767	0.01%
2021/12/23	12	38.85	10	39.14	38.75	2	17,803	0.01%
2021/12/22	9	38.94	34	38.87	38.80	-25	17,907	-0.14%
2021/12/21	4	38.69	14	38.74	38.80	-10	18,165	-0.06%
2021/12/20	5	38.29	1	38.40	38.30	4	18,233	0.02%
2021/12/17	12	38.40	2	38.38	38.35	10	18,282	0.05%
2021/12/16	7	39.18	7	39.36	39.25	0	18,301	0.00%
2021/12/15	35	38.71	3	38.65	38.90	32	18,308	0.17%
2021/12/14	5.3	38.08	9	38.53	38.05	-3.7	18,310	-0.02%
2021/12/13	6	38.80	2	38.55	38.55	4	18,304	0.02%
2021/12/10	28	39.39	18	39.66	39.20	10	18,346	0.05%
2021/12/09	35	41.15	15	40.77	40.40	20	18,419	0.11%
2021/12/08	2	40.95	8	41.10	40.60	-6	18,360	-0.03%
2021/12/07	8	40.74	13	40.55	40.65	-5	18,450	-0.03%
2021/12/06	44	40.85	10	40.77	40.80	34	18,441	0.18%
2021/12/03	19	41.54	30.1	41.32	41.25	-11.1	18,607	-0.06%
2021/12/02	36	40.71	14	41.01	40.30	22	18,681	0.12%
2021/12/01	13	40.95	22	41.02	41.40	-9	18,887	-0.05%
2021/11/30	24	39.74	45	39.99	41.60	-21	19,204	-0.11%
2021/11/29	17	38.06	8.1	38.31	38.90	8.9	20,669	0.04%
2021/11/26	35.7	39.01	27	38.81	38.55	8.7	21,153	0.04%
2021/11/25	37	40.53	29.2	40.76	40.15	7.9	21,179	0.04%
2021/11/24	19	39.67	11.9	39.62	39.60	7.1	21,052	0.03%
2021/11/23	23.8	40.11	62	40.06	39.90	-38.2	21,047	-0.18%
2021/11/22	5	41.22	35.1	41.45	41.15	-30.1	21,010	-0.14%
2021/11/19	16.2	41.11	9.5	41.41	40.80	6.7	21,284	0.03%
2021/11/18	49.8	41.91	61.4	41.81	41.40	-11.6	21,203	-0.05%
2021/11/17	127.4	43.44	140	43.30	42.35	-12.6	20,858	-0.06%	大買/大賣/
2021/11/16	45	41.34	40	41.39	41.25	5	19,717	0.03%
2021/11/15	105.6	42.03	94	41.97	41.05	11.6	19,620	0.06%	大買/
2021/11/12	40	41.20	69.3	40.95	41.00	-29.3	18,949	-0.15%
2021/11/11	24	39.60	41	40.04	39.15	-17	18,495	-0.09%
2021/11/10	46	39.29	19	39.47	39.60	27	18,399	0.15%
2021/11/09	24	39.63	34	39.89	39.65	-10	18,452	-0.05%
2021/11/08	26	38.93	9.5	38.81	38.55	16.5	18,199	0.09%
2021/11/05	32	38.78	31	38.87	39.10	1	18,422	0.01%
2021/11/04	32.2	39.58	16	40.04	38.90	16.2	18,472	0.09%
2021/11/03	61	39.74	39	39.51	39.85	22	18,472	0.12%
2021/11/02	115.3	42.57	102.7	43.03	40.80	12.6	18,042	0.07%	大買/大賣/
2021/11/01	37	38.83	46	38.69	39.85	-9	16,524	-0.05%
2021/10/29	19	37.49	19	37.04	37.00	0	16,330	0.00%
2021/10/28	19	37.44	20	37.17	36.75	-1	16,435	-0.01%
2021/10/27	20.2	36.79	5	36.76	36.60	15.2	16,897	0.09%
2021/10/26	21	37.79	65	37.77	37.05	-44	17,415	-0.25%
2021/10/25	20	37.26	9	37.31	37.15	11	17,709	0.06%
2021/10/22	50	37.16	62.1	36.84	37.60	-12.1	18,459	-0.07%
2021/10/21	32.1	36.29	19	36.70	35.60	13.1	19,126	0.07%
2021/10/20	22	35.73	4.9	35.71	36.05	17.2	19,840	0.09%
2021/10/19	2.3	35.00	18.2	35.02	35.25	-15.9	21,324	-0.07%
2021/10/18	17.1	34.16	3	33.50	33.75	14.1	24,167	0.06%
2021/10/15	6.1	33.85	4	34.09	34.00	2.1	25,658	0.01%
2021/10/14	8.1	32.56	8	32.64	32.60	0.1	26,229	0.00%
2021/10/13	5.6	32.94	6	32.73	32.00	-0.4	26,992	0.00%
2021/10/12	1	33.50	0	0.00	33.15	1	27,638	0.00%
2021/10/08	5	34.78	21	34.99	34.55	-16	28,093	-0.06%
2021/10/07	12	34.11	15	34.47	34.70	-3	28,820	-0.01%
2021/10/06	11	33.42	18	33.79	33.10	-7	31,899	-0.02%
2021/10/05	15	32.67	23	32.75	33.25	-8	33,099	-0.02%
2021/10/04	8.1	32.46	4	33.36	32.00	4.1	33,868	0.01%
2021/10/01	41	34.51	18	34.15	33.60	23	34,108	0.07%
2021/09/30	4	35.96	6	36.23	36.05	-2	34,293	-0.01%
2021/09/29	47.1	36.28	4	36.20	36.05	43.1	34,450	0.13%
2021/09/28	13	37.50	35	37.25	37.60	-22	34,776	-0.06%
2021/09/27	15	36.24	9	36.88	37.05	6	34,636	0.02%
2021/09/24	7	36.21	2	36.45	36.00	5	34,690	0.01%
2021/09/23	5.1	36.13	4	36.66	36.00	1.1	34,911	0.00%
2021/09/22	17.2	36.41	5	36.43	36.10	12.2	35,592	0.03%
2021/09/17	8.1	36.90	10	37.41	37.80	-1.9	36,401	-0.01%
2021/09/16	16.2	37.28	7	37.26	37.00	9.2	36,613	0.03%
2021/09/15	17.1	37.60	11	37.41	37.25	6.1	36,646	0.02%
2021/09/14	27	37.97	28	38.35	38.50	-1	36,735	0.00%
2021/09/13	27	38.14	19	38.36	37.85	8	36,718	0.02%
2021/09/10	17	38.05	14	38.63	38.65	3	36,799	0.01%
2021/09/09	7.2	37.60	16	37.91	38.30	-8.9	36,814	-0.02%
2021/09/08	38.4	38.14	40	37.91	37.40	-1.6	36,885	0.00%
2021/09/07	48.2	38.32	47	38.49	38.65	1.2	36,887	0.00%
2021/09/06	42	40.16	28	40.22	39.10	14	36,978	0.04%
2021/09/03	32	41.52	51	41.58	41.70	-19	37,159	-0.05%
2021/09/02	219.3	43.02	158.1	43.05	40.60	61.2	37,520	0.16%	大買/大賣/
2021/09/01	119	40.64	100.1	40.72	42.05	19	36,735	0.05%	大買/
2021/08/31	8	38.57	20.5	38.43	39.30	-12.5	36,422	-0.03%
2021/08/30	11	38.05	10.2	38.06	37.75	0.8	36,581	0.00%
2021/08/27	28	38.35	25	38.30	37.85	3	36,773	0.01%
2021/08/26	21	38.49	29	38.73	38.35	-8	36,824	-0.02%
2021/08/25	75.2	38.80	70	38.66	38.30	5.2	36,876	0.01%
2021/08/24	12	38.00	10.3	38.38	37.50	1.7	36,777	0.00%
2021/08/23	19	38.42	24	38.38	38.55	-5	36,876	-0.01%
2021/08/20	31	37.08	30	37.12	37.05	1	37,038	0.00%
2021/08/19	46	37.43	49	37.27	36.50	-3	37,228	-0.01%
2021/08/18	29	36.14	67	35.68	37.60	-38	37,207	-0.10%
2021/08/17	47	36.80	29	36.54	35.15	18	37,852	0.05%
2021/08/16	17	37.64	22	37.98	37.50	-5	37,897	-0.01%
2021/08/13	39	38.89	23	38.99	37.40	16	37,806	0.04%
2021/08/12	7	38.97	19	39.06	39.45	-12	37,796	-0.03%
2021/08/11	82	39.28	87.3	38.67	38.20	-5.3	37,955	-0.01%
2021/08/10	36	40.21	51.1	40.44	40.45	-15.1	37,974	-0.04%
2021/08/09	42	41.31	46.2	41.32	40.30	-4.2	37,904	-0.01%
2021/08/06	30	42.84	16	42.99	42.15	14	37,815	0.04%
2021/08/05	36	43.57	25	43.55	43.05	11	38,084	0.03%
2021/08/04	64	43.61	97	43.79	43.30	-33	38,435	-0.09%
2021/08/03	57	43.11	64	43.22	43.40	-7	38,377	-0.02%
2021/08/02	72.1	43.76	57	43.51	42.85	15.1	38,306	0.04%
2021/07/30	97	43.61	96	43.59	43.40	1	38,010	0.00%
2021/07/29	87	43.40	62.4	43.49	43.10	24.6	37,638	0.07%
2021/07/28	73.4	41.13	87.5	41.76	42.45	-14.1	37,375	-0.04%
2021/07/27	213.1	45.52	214	44.43	43.40	-0.9	37,014	0.00%	大買/大賣/
2021/07/26	152.5	46.28	175.1	46.60	46.50	-22.6	37,296	-0.06%	大買/大賣/
2021/07/23	199.6	45.77	232	45.71	44.90	-32.4	38,235	-0.08%	大買/大賣/
2021/07/22	447.3	44.51	353.5	44.78	44.70	93.9	36,872	0.25%	大買/大賣/
2021/07/21	58.2	43.42	128.9	43.67	43.90	-70.7	34,037	-0.21%	大賣/
2021/07/20	71	38.82	97	38.69	39.95	-26	32,699	-0.08%
2021/07/19	74	39.29	98.2	39.37	38.95	-24.2	32,374	-0.07%
2021/07/16	96.8	38.08	134	38.53	38.90	-37.3	32,135	-0.12%	大賣/
2021/07/15	71.5	36.51	67.4	36.56	37.40	4.1	31,890	0.01%
2021/07/14	101.4	36.93	110.3	36.72	36.30	-8.9	32,698	-0.03%	大買/大賣/
2021/07/13	429.6	39.78	323.2	39.79	37.30	106.4	32,442	0.33%	大買/大賣/鉅額交易
2021/07/12	99.1	37.89	108.1	38.18	38.30	-9	29,554	-0.03%	大賣/
2021/07/09	86.2	33.78	206	33.68	34.85	-119.9	28,571	-0.42%	大賣/鉅額交易
2021/07/08	94	33.26	35	33.13	32.85	59	28,148	0.21%
2021/07/07	54.1	32.94	100	32.94	32.70	-45.9	28,156	-0.16%
2021/07/06	55	32.50	23	32.72	32.30	32	28,388	0.11%
2021/07/05	79	32.86	116	32.70	33.00	-37	28,575	-0.13%	大賣/
2021/07/02	20	31.72	24	31.88	31.80	-4	28,580	-0.01%
2021/07/01	22	31.45	12	31.62	31.10	10	29,544	0.03%
2021/06/30	36	31.80	13	31.95	31.75	23	30,540	0.08%
2021/06/29	84.2	32.65	21.1	32.73	31.95	63.1	31,149	0.20%
2021/06/28	75	33.46	82.6	33.85	33.95	-7.6	30,862	-0.02%
2021/06/25	23	32.42	76	32.34	32.00	-53	30,669	-0.17%
2021/06/24	14.1	31.83	8	31.92	31.95	6.1	30,690	0.02%
2021/06/23	22	31.74	108	31.77	31.95	-86	30,916	-0.28%	大賣/
2021/06/22	55	31.23	22	31.59	30.90	33	31,361	0.11%
2021/06/21	72	31.34	93	31.52	31.60	-21	32,370	-0.06%
2021/06/18	115	32.28	42	32.25	31.85	73	34,039	0.21%	大買/
2021/06/17	48	31.95	90	32.00	32.40	-42	34,686	-0.12%
2021/06/16	94	31.71	37.1	31.73	31.35	56.9	34,671	0.16%
2021/06/15	66	32.79	125	32.57	32.40	-59	34,743	-0.17%	大賣/
2021/06/11	47.2	32.10	144	32.45	32.45	-96.8	34,893	-0.28%	大賣/
2021/06/10	145	32.16	93	32.16	31.70	52	34,575	0.15%	大買/
2021/06/09	121.2	31.50	201	31.74	32.25	-79.8	34,075	-0.23%	大買/大賣/
2021/06/08	61	30.68	308	30.61	30.90	-247	33,380	-0.74%	大賣/鉅額交易
2021/06/07	181	30.31	45.1	30.55	29.90	135.9	33,281	0.41%	大買/鉅額交易
2021/06/04	25.1	30.38	272	30.49	30.45	-246.9	33,080	-0.75%	大賣/鉅額交易
2021/06/03	86	30.00	90	30.18	30.10	-4	32,982	-0.01%
2021/06/02	163	29.69	33	29.89	29.55	130	32,945	0.39%	大買/鉅額交易
2021/06/01	142	30.21	56	30.28	30.20	86	32,837	0.26%	大買/
2021/05/31	73	29.66	115	29.77	29.85	-42	32,706	-0.13%	大賣/
2021/05/28	411	29.65	102	29.86	29.50	309	32,637	0.95%	大買/大賣/鉅額交易
2021/05/27	19	29.30	21	29.31	29.35	-2	32,590	-0.01%
2021/05/26	12	28.70	35	28.64	28.80	-23	32,422	-0.07%
2021/05/25	239	29.05	204	29.27	29.10	35	32,412	0.11%	大買/大賣/
2021/05/24	16	26.80	38	27.24	27.90	-22	31,818	-0.07%
2021/05/21	23	26.48	28	26.63	26.50	-5	31,924	-0.02%
2021/05/20	17	26.60	119	26.26	25.85	-102	32,323	-0.32%	大賣/鉅額交易
2021/05/19	28	25.82	24	26.19	26.30	4	32,599	0.01%
2021/05/18	19	24.64	46	24.80	25.70	-27	33,039	-0.08%
2021/05/17	31	24.07	18	23.93	23.40	13	33,063	0.04%
2021/05/14	68.2	26.20	45	26.56	25.95	23.2	32,994	0.07%
2021/05/13	35	26.16	22	26.12	26.05	13	32,962	0.04%
2021/05/12	30	26.01	28	26.04	25.30	2	32,685	0.01%
2021/05/11	94	28.72	115	28.10	27.90	-21	32,489	-0.06%	大賣/
2021/05/10	109.5	30.54	59	30.49	30.50	50.5	33,017	0.15%	大買/
2021/05/07	30	31.24	45.1	31.02	31.20	-15.1	35,030	-0.04%
2021/05/06	30	29.85	21.1	30.05	29.55	8.9	35,368	0.03%
2021/05/05	64.1	30.87	58	31.24	29.80	6.1	35,727	0.02%
2021/05/04	52.1	30.97	54	31.94	30.45	-1.9	35,985	-0.01%
2021/05/03	429.1	33.44	244	33.58	32.20	185.1	35,869	0.52%	大買/大賣/鉅額交易
2021/04/29	194	34.03	292.1	34.03	35.05	-98.1	35,279	-0.28%	大買/大賣/
2021/04/28	14	32.10	46	32.19	31.90	-32	34,789	-0.09%
2021/04/27	41	31.88	51	31.91	31.75	-10	36,626	-0.03%
2021/04/26	76	32.27	53.4	32.11	32.15	22.6	37,864	0.06%
2021/04/23	61	31.88	83.1	31.66	32.15	-22.1	38,967	-0.06%
2021/04/22	94.7	32.65	21	32.50	30.80	73.7	39,286	0.19%
2021/04/21	138.1	33.22	103	33.28	33.05	35.1	39,685	0.09%	大買/大賣/
2021/04/20	133.1	33.67	194.1	33.83	33.75	-61	41,249	-0.15%	大買/大賣/
2021/04/19	50.1	31.32	78.4	31.53	32.25	-28.3	41,999	-0.07%
2021/04/16	18	31.06	21	31.00	30.95	-3	42,586	-0.01%
2021/04/15	29	30.81	21	30.79	31.30	8	42,652	0.02%
2021/04/14	42.1	30.16	79	29.87	30.10	-36.9	42,856	-0.09%
2021/04/13	90.5	31.46	101.1	31.61	30.90	-10.6	42,534	-0.02%	大賣/
2021/04/12	261.5	31.66	298	31.83	30.95	-36.5	42,290	-0.09%	大買/大賣/
2021/04/09	53.2	32.93	28	33.09	32.40	25.2	41,776	0.06%
2021/04/08	272.4	33.17	204	33.40	32.85	68.4	41,548	0.16%	大買/大賣/
2021/04/07	186.9	34.05	78	33.91	33.15	108.9	41,705	0.26%	大買/鉅額交易
2021/04/06	125.1	33.22	113.3	33.19	34.10	11.8	41,049	0.03%	大買/大賣/
2021/04/01	159.3	30.79	263	30.93	31.05	-103.7	40,359	-0.26%	大買/大賣/鉅額交易
2021/03/31	187	30.56	98	30.94	30.00	89	39,621	0.22%	大買/
2021/03/30	20	30.51	75	30.55	30.90	-55	39,344	-0.14%
2021/03/29	99	29.61	131	29.78	29.55	-32	38,674	-0.08%	大賣/
2021/03/26	122	29.68	78	29.66	29.30	44	38,476	0.11%	大買/
2021/03/25	232	30.23	218	30.34	29.60	14	38,239	0.04%	大買/大賣/
2021/03/24	151	30.78	98	30.93	30.50	53	37,772	0.14%	大買/
2021/03/23	134	30.61	161	30.58	30.90	-27	36,947	-0.07%	大買/大賣/
2021/03/22	153	27.23	85.1	27.31	28.80	67.9	35,152	0.19%	大買/
2021/03/19	17	25.53	26	25.61	26.25	-9	34,362	-0.03%
2021/03/18	20	26.11	57	26.36	26.00	-37	34,244	-0.11%
2021/03/17	47	26.25	35	26.20	26.25	12	34,074	0.04%
2021/03/16	12	25.73	27	25.66	25.75	-15	33,715	-0.04%
2021/03/15	65	25.65	52	25.69	25.40	13	33,655	0.04%
2021/03/12	31	25.22	12	25.12	24.85	19	33,501	0.06%
2021/03/11	28	25.22	26	24.88	25.40	2	34,099	0.01%
2021/03/10	9	24.31	10	24.40	23.95	-1	34,468	0.00%
2021/03/09	5	23.87	15	23.79	23.90	-10	34,459	-0.03%
2021/03/08	10	24.64	10	24.77	24.25	0	34,373	0.00%
2021/03/05	23	24.57	11	24.57	24.75	12	34,369	0.03%
2021/03/04	20	25.09	5	24.80	24.70	15	34,334	0.04%
2021/03/03	13	25.02	28	25.14	25.30	-15	34,611	-0.04%
2021/03/02	66	25.88	9	25.88	25.55	57	34,445	0.17%
2021/02/26	7	25.41	17	25.21	25.75	-10	34,261	-0.03%
2021/02/25	8	25.64	5	25.84	25.50	3	34,209	0.01%
2021/02/24	25	25.94	6	26.13	25.45	19	34,275	0.06%
2021/02/23	22	26.23	216	26.20	26.05	-194	34,263	-0.57%	大賣/鉅額交易
2021/02/22	81	27.23	69	27.06	26.80	12	34,238	0.04%
2021/02/19	46	26.61	59.3	26.49	26.65	-13.3	33,748	-0.04%
2021/02/18	96	26.22	100	26.35	26.50	-4	33,377	-0.01%
2021/02/17	40	24.94	54.5	24.65	24.90	-14.5	32,857	-0.04%
2021/02/05	3	23.92	5	23.98	23.80	-2	32,472	-0.01%
2021/02/04	113	24.31	83	24.20	23.90	30	32,275	0.09%	大買/
2021/02/03	12.5	24.11	7	24.34	24.30	5.5	32,059	0.02%
2021/02/02	61	24.14	197	24.21	24.15	-136	31,898	-0.43%	大賣/鉅額交易
2021/02/01	92	24.44	106	24.46	23.80	-14	31,660	-0.04%	大賣/
2021/01/29	324	26.92	209	26.49	25.10	115	30,816	0.37%	大買/大賣/鉅額交易
2021/01/28	85	25.68	146.2	25.36	25.80	-61.2	28,568	-0.21%	大賣/
2021/01/27	127	25.75	40	25.69	25.60	87	27,891	0.31%	大買/
2021/01/26	77	25.80	119	25.55	25.00	-42	27,254	-0.15%	大賣/
2021/01/25	66	25.25	72	25.13	25.15	-6	26,603	-0.02%
2021/01/22	84	25.16	85	25.03	25.25	-1	26,066	0.00%
2021/01/21	105	25.73	117	25.76	25.10	-12	25,197	-0.05%	大買/大賣/
2021/01/20	330.4	25.97	264	25.66	24.65	66.4	23,693	0.28%	大買/大賣/
2021/01/19	279	26.21	230	26.86	27.20	49	21,667	0.23%	大買/大賣/
2021/01/18	176	23.66	156	23.72	24.75	20	20,346	0.10%	大買/大賣/
2021/01/15	96	22.62	127	22.85	22.50	-31	19,028	-0.16%	大賣/
2021/01/14	118	23.05	141	23.08	23.00	-23	18,428	-0.12%	大買/大賣/
2021/01/13	306	22.63	284	22.55	23.40	22	17,516	0.13%	大買/大賣/
2021/01/12	194	22.04	177.4	22.26	22.45	16.7	15,549	0.11%	大買/大賣/
2021/01/11	135.3	20.01	116	19.95	20.45	19.3	13,671	0.14%	大買/大賣/
2021/01/08	10	18.67	20	18.69	18.60	-10	12,564	-0.08%
2021/01/07	52	18.70	35	18.63	18.45	17	12,293	0.14%
2021/01/06	15	17.72	40	17.54	17.75	-25	11,846	-0.21%
2021/01/05	23	18.20	9	18.01	18.05	14	11,715	0.12%
2021/01/04	7	18.36	15	18.46	18.50	-8	11,613	-0.07%
2020/12/31	14	18.60	39	18.44	18.30	-25	11,740	-0.21%
2020/12/30	96	18.66	72	18.59	18.60	24	11,563	0.21%
2020/12/29	112	18.45	121	18.36	18.10	-9	10,972	-0.08%	大買/大賣/
2020/12/28	50	18.11	14	17.84	18.30	36	10,507	0.34%
2020/12/25	9	17.33	10	17.60	17.30	-1	9,995	-0.01%
2020/12/24	16	17.13	2	17.25	17.45	14	9,851	0.14%
2020/12/23	5	16.80	0	0.00	16.80	5	9,704	0.05%
2020/12/22	3	16.67	4	17.14	16.45	-1	9,834	-0.01%
2020/12/21	11	16.81	7	16.63	16.95	4	9,927	0.04%
2020/12/18	8	17.14	6	17.10	17.10	2	10,233	0.02%
2020/12/17	28	17.67	9	17.59	17.65	19	10,274	0.18%
2020/12/16	6	17.08	1	17.05	16.95	5	10,266	0.05%
2020/12/15	3	16.93	0	0.00	16.65	3	10,405	0.03%
2020/12/14	3	17.23	1	17.10	17.15	2	10,400	0.02%
2020/12/11	33	16.91	31	17.09	17.20	2	10,518	0.02%
2020/12/10	14	16.82	1	17.00	16.75	13	10,700	0.12%
2020/12/09	2	17.20	16	17.29	17.45	-14	10,629	-0.13%
2020/12/08	22	17.22	151	17.07	17.05	-129	10,524	-1.23%	大賣/鉅額交易
2020/12/07	167	18.08	25	18.31	17.65	142	10,374	1.37%	大買/鉅額交易
2020/12/04	18	17.32	67	17.06	17.35	-49	9,681	-0.51%
2020/12/03	6	15.88	18	16.15	15.85	-12	9,117	-0.13%
2020/12/02	9	15.94	6	15.90	16.05	3	9,171	0.03%
2020/12/01	12	15.67	4	15.78	15.95	8	9,151	0.09%
2020/11/30	9	15.57	6	15.58	15.60	3	9,051	0.03%
2020/11/27	21	16.00	70	15.82	15.75	-49	9,069	-0.54%
2020/11/26	0	0.00	7	15.46	15.45	-7	8,817	-0.08%
2020/11/25	9	15.29	5	15.32	15.30	4	8,760	0.05%
2020/11/24	6	15.19	45	15.43	15.05	-39	8,651	-0.45%
2020/11/23	41	15.78	35	15.69	15.50	6	8,496	0.07%
2020/11/20	17	15.41	6.4	15.52	15.75	10.6	8,207	0.13%
2020/11/19	77	15.46	30	15.19	15.55	47	7,947	0.59%
2020/11/18	11	14.88	117	14.89	14.85	-106	7,645	-1.39%	大賣/鉅額交易
2020/11/17	16	14.90	9	15.16	14.85	7	7,635	0.09%
2020/11/16	22	14.90	9	14.88	14.95	13	7,625	0.17%
2020/11/12	3	14.60	6	14.23	14.30	-3	7,604	-0.04%
2020/11/11	0.1	14.60	0	0.00	14.45	0.1	7,824	0.00%
2020/11/10	10	14.75	1	14.80	14.65	9	7,850	0.11%
2020/11/09	5	14.99	8	14.80	15.10	-3	7,770	-0.04%
2020/11/06	60	14.48	4	14.40	14.55	56	7,636	0.73%
2020/11/05	55	14.30	1	14.35	14.25	54	7,691	0.70%
2020/11/04	1	14.30	7	14.45	14.35	-6	7,775	-0.08%
2020/11/03	1	14.15	0	0.00	14.35	1	7,764	0.01%
2020/11/02	1	14.05	0	0.00	13.95	1	7,761	0.01%
2020/10/30	0.8	14.10	4	14.15	14.10	-3.2	7,799	-0.04%
2020/10/28	1	14.40	103	14.45	14.35	-102	7,770	-1.31%	大賣/鉅額交易
2020/10/27	10	15.00	25	14.80	14.75	-15	7,785	-0.19%
2020/10/26	103	15.05	2	15.00	15.00	101	7,745	1.30%	大買/鉅額交易
2020/10/23	0	0.00	4	14.70	14.80	-4	7,649	-0.05%
2020/10/22	2	14.75	11	14.93	14.75	-9	7,754	-0.12%
2020/10/21	4	14.96	10	14.90	14.85	-6	7,710	-0.08%
2020/10/20	13	15.01	3	14.92	14.90	10	7,685	0.13%
2020/10/19	4	14.84	16	14.85	14.85	-12	7,633	-0.16%
2020/10/16	10	14.75	1	14.25	14.30	9	7,607	0.12%
2020/10/15	4	14.78	20	14.78	14.65	-16	7,670	-0.21%
2020/10/14	20	14.55	0	0.00	14.55	20	7,604	0.26%
2020/10/13	2	14.35	7	14.39	14.40	-5	7,542	-0.07%
2020/10/12	21	14.47	4	14.35	14.30	17	7,481	0.23%
2020/10/08	8	14.21	2	14.45	14.50	6	7,420	0.08%
2020/10/06	1	13.70	23	13.75	13.80	-22	7,165	-0.31%
2020/09/30	0	0.00	2	13.45	13.50	-2	7,240	-0.03%
2020/09/29	0	0.00	2	13.70	13.40	-2	7,339	-0.03%
2020/09/28	25	13.62	4	13.65	13.55	21	7,387	0.28%
2020/09/25	26	13.80	23	13.50	13.45	3	7,431	0.04%
2020/09/24	6	14.03	29	14.41	13.85	-23	7,279	-0.32%
2020/09/23	9	15.03	47	14.69	14.45	-38	7,098	-0.54%
2020/09/22	0	0.00	37	14.85	14.85	-37	6,737	-0.55%
2020/09/21	121	15.14	0	0.00	14.50	121	6,512	1.86%	大買/鉅額交易
2020/09/18	19	14.60	15	14.73	14.80	4	6,267	0.06%
2020/09/17	2	14.20	16	14.10	14.25	-14	6,221	-0.23%
2020/09/16	2	14.15	4	14.20	14.10	-2	6,800	-0.03%
2020/09/15	73	14.04	50	14.08	14.30	23	6,620	0.35%
2020/09/11	13	13.57	0	0.00	13.35	13	6,260	0.21%
2020/09/10	0	0.00	3	13.50	13.55	-3	6,194	-0.05%
2020/09/09	0	0.00	2	13.50	13.80	-2	6,106	-0.03%
2020/09/07	9	13.58	14	13.49	13.40	-5	5,936	-0.08%
2020/09/04	0	0.00	1	12.85	13.25	-1	5,770	-0.02%
2020/09/03	1	13.05	0	0.00	13.05	1	5,723	0.02%
2020/09/01	15	13.09	9	12.89	13.15	6	5,580	0.11%
2020/08/27	2	12.43	1	12.45	12.40	1	5,582	0.02%
2020/08/24	1	12.10	0	0.00	12.25	1	5,898	0.02%
2020/08/20	4	11.70	30	12.35	11.90	-26	6,181	-0.42%
2020/08/19	1	12.80	1	12.70	12.80	0	6,033	0.00%
2020/08/18	2	13.35	1	13.15	13.30	1	5,918	0.02%
2020/08/17	55	13.20	25	13.28	13.30	30	5,829	0.51%
2020/08/14	1	12.85	5	12.78	12.85	-4	5,617	-0.07%
2020/08/12	2	12.60	1	12.35	12.55	1	5,981	0.02%
2020/08/11	2	12.80	0	0.00	12.50	2	5,960	0.03%
2020/08/10	3	12.68	2	12.68	12.80	1	5,888	0.02%
2020/08/06	1	12.40	0	0.00	12.40	1	5,846	0.02%
2020/08/05	1	12.65	1	12.70	12.50	0	5,828	0.00%
2020/07/29	0	0.00	5	12.14	12.20	-5	5,704	-0.09%
2020/07/28	5	12.43	15	12.04	12.00	-10	5,652	-0.18%
2020/07/27	1	12.45	0	0.00	12.10	1	5,499	0.02%
2020/07/24	0	0.00	1	12.55	12.30	-1	5,494	-0.02%
2020/07/23	11	12.80	0	0.00	12.60	11	5,524	0.20%
2020/07/22	13	12.71	13	12.72	12.70	0	5,481	0.00%
2020/07/21	1	12.35	10	12.15	12.35	-9	5,320	-0.17%
2020/07/20	1	11.40	2	11.70	11.75	-1	5,205	-0.02%
2020/07/17	10	11.83	10	11.80	11.65	0	5,190	0.00%
2020/07/15	2	12.03	0	0.00	11.95	2	5,155	0.04%
2020/07/14	0	0.00	1	12.30	12.10	-1	5,146	-0.02%
2020/07/10	2	12.30	10	12.38	12.30	-8	5,133	-0.16%
2020/07/09	4	12.90	0	0.00	12.80	4	5,143	0.08%
2020/07/08	10	12.96	8	13.00	12.75	2	5,060	0.04%
2020/07/07	12	12.54	10	12.55	12.40	2	4,929	0.04%
2020/07/06	6	12.70	0	0.00	12.75	6	4,853	0.12%
2020/07/03	0	0.00	2	12.48	12.45	-2	4,761	-0.04%
2020/07/02	10	12.35	11	12.45	12.40	-1	4,707	-0.02%
2020/07/01	3	12.60	0	0.00	12.45	3	4,675	0.06%
2020/06/30	0	0.00	50	12.24	12.20	-50	4,597	-1.09%
2020/06/29	0	0.00	5	12.25	12.25	-5	4,544	-0.11%
2020/06/24	17	12.59	16	12.50	12.45	1	4,384	0.02%
2020/06/23	70	12.43	62	12.84	12.85	8	4,210	0.19%
2020/06/22	0	0.00	32	11.91	11.80	-32	3,549	-0.90%
2020/06/19	2	11.98	1	11.85	11.95	1	3,526	0.03%
2020/06/18	1	11.50	1	11.40	11.60	0	3,423	0.00%
2020/06/17	3	11.35	1	11.30	11.30	2	3,399	0.06%
2020/06/16	0	0.00	11	11.20	11.20	-11	3,394	-0.32%
2020/06/15	5	11.30	36	11.26	11.05	-31	3,437	-0.90%
2020/06/12	0	0.00	1	11.20	11.25	-1	3,427	-0.03%
2020/06/11	10	11.83	30	11.68	11.50	-20	3,424	-0.58%
2020/06/10	12	11.91	10	12.10	11.95	2	3,385	0.06%
2020/06/09	0	0.00	1	11.75	11.80	-1	3,404	-0.03%
2020/06/08	0	0.00	10	11.98	11.75	-10	3,432	-0.29%
2020/06/05	0	0.00	6	11.94	11.90	-6	3,389	-0.18%
2020/06/04	33	11.97	10	11.85	11.85	23	3,366	0.68%
2020/06/03	6	12.03	19	12.04	12.20	-13	3,330	-0.39%
2020/06/02	55	11.78	10	11.80	11.70	45	3,192	1.41%
2020/06/01	21	11.41	36	11.79	12.05	-15	3,124	-0.48%
2020/05/29	1	11.30	1	11.15	11.15	0	2,810	0.00%
2020/05/28	29	11.48	10	11.45	11.25	19	2,799	0.68%
2020/05/27	30	10.98	82	10.87	11.45	-52	2,624	-1.98%
2020/05/25	1	10.55	0	0.00	10.55	1	2,457	0.04%
2020/05/22	1	10.80	0	0.00	10.70	1	2,451	0.04%
2020/05/20	8	11.06	5	11.03	10.95	3	2,382	0.13%
2020/05/19	122	10.52	22	11.01	11.15	100	2,225	4.49%	大買/
2020/05/15	5	10.25	0	0.00	10.15	5	1,892	0.26%
2020/05/14	5	10.50	0	0.00	10.50	5	1,853	0.27%
2020/05/11	0	0.00	3	10.60	10.60	-3	1,775	-0.17%
2020/05/08	0	0.00	25	10.40	10.35	-25	1,765	-1.42%
2020/05/06	25	10.70	0	0.00	10.40	25	1,750	1.43%
2020/05/05	0	0.00	1	10.35	10.40	-1	1,697	-0.06%
2020/05/04	0	0.00	20	10.25	10.35	-20	1,707	-1.17%
2020/04/30	0	0.00	1	10.70	10.60	-1	1,724	-0.06%
2020/04/28	10	10.45	1	10.50	10.40	9	1,813	0.50%
2020/04/24	3	10.15	0	0.00	10.10	3	1,821	0.16%
2020/04/23	10	10.30	0	0.00	10.20	10	1,793	0.56%
2020/04/15	0	0.00	5	10.20	10.15	-5	1,828	-0.27%
2020/04/10	0	0.00	10	9.55	9.61	-10	1,886	-0.53%
2020/04/08	1	9.57	1	9.45	9.60	0	2,003	0.00%
2020/04/07	0	0.00	1	9.40	9.26	-1	2,008	-0.05%
2020/04/06	0	0.00	3	8.96	9.15	-3	2,079	-0.14%
2020/03/31	0	0.00	2	8.74	8.61	-2	2,235	-0.09%
2020/03/30	2	8.40	0	0.00	8.60	2	2,234	0.09%
2020/03/27	1	8.85	1	8.74	8.60	0	2,232	0.00%
2020/03/25	0	0.00	1	8.48	8.53	-1	2,226	-0.04%
2020/03/24	1	8.10	1	8.05	8.03	0	2,213	0.00%
2020/03/23	2	7.68	0	0.00	7.68	2	2,207	0.09%
2020/03/19	3	7.55	0	0.00	7.42	3	2,206	0.14%
2020/03/17	2	8.43	0	0.00	8.36	2	2,157	0.09%
2020/03/16	4	8.90	1.7	9.12	8.81	2.3	2,147	0.11%
2020/03/13	3	8.94	0	0.00	9.10	3	2,130	0.14%
2020/03/12	3	10.08	0.2	9.91	9.83	2.8	2,122	0.13%
2020/03/11	3	10.73	0	0.00	10.50	3	2,080	0.14%
2020/03/10	1	10.30	1	10.65	10.65	0	2,093	0.00%
2020/03/09	1	10.65	0	0.00	10.65	1	2,074	0.05%
2020/03/03	0	0.00	0.1	11.15	11.10	-0.1	2,035	0.00%
2020/02/27	1	11.00	0	0.00	11.00	1	2,024	0.05%
2020/02/25	1	11.40	5	11.45	11.45	-4	1,983	-0.20%
2020/02/21	2	11.90	0	0.00	11.85	2	1,982	0.10%
2020/02/20	1	11.95	0	0.00	11.95	1	1,988	0.05%
2020/02/14	0	0.00	3	11.92	11.90	-3	1,999	-0.15%
2020/02/13	1	11.90	0	0.00	11.90	1	2,001	0.05%
2020/02/12	0	0.00	2	11.95	12.00	-2	2,014	-0.10%
2020/02/10	2	11.80	0	0.00	11.80	2	2,039	0.10%
2020/02/05	0	0.00	1	12.10	12.00	-1	2,099	-0.05%
2020/02/04	3	12.25	0	0.00	12.20	3	2,090	0.14%
2020/02/03	6	12.03	7	12.09	12.25	-1	2,085	-0.05%
2020/01/30	2	12.18	5.3	12.10	12.10	-3.3	2,029	-0.16%
2020/01/13	5	13.00	3	13.02	13.35	2	2,261	0.09%
2020/01/08	1	12.90	0	0.00	12.85	1	2,309	0.04%
2020/01/03	2	13.40	163	13.30	13.35	-161	2,260	-7.12%	大賣/鉅額交易
2020/01/02	0	0.00	3	13.68	13.75	-3	2,229	-0.13%
2019/12/31	75	13.64	0	0.00	13.55	75	2,179	3.44%
2019/12/30	86	13.75	24	13.57	13.85	62	2,216	2.80%
2019/12/27	20	13.70	0	0.00	13.70	20	2,159	0.93%
2019/12/24	0	0.00	27	13.10	13.10	-27	2,153	-1.25%
2019/12/11	10	13.10	11	13.15	13.15	-1	2,781	-0.04%
2019/12/10	0	0.00	2	13.30	13.25	-2	2,797	-0.07%
2019/12/09	29	13.45	7	13.48	13.40	22	2,854	0.77%
2019/12/06	4	13.03	0	0.00	13.10	4	2,821	0.14%
2019/12/05	1	13.10	4	13.00	13.10	-3	2,825	-0.11%
2019/11/27	5	13.10	0	0.00	13.05	5	3,343	0.15%
2019/11/22	2	13.05	1	13.00	13.00	1	3,399	0.03%
2019/11/21	0	0.00	21	12.95	13.00	-21	3,435	-0.61%
2019/11/20	0	0.00	0.9	13.15	13.15	-0.9	3,473	-0.03%
2019/11/19	5	13.00	2	13.03	13.20	3	3,476	0.09%
2019/11/18	21	13.07	0	0.00	13.05	21	3,495	0.60%
2019/11/15	0	0.00	5	12.90	12.90	-5	3,548	-0.14%
2019/11/12	0	0.00	6	13.05	13.10	-6	3,613	-0.17%
2019/11/06	0	0.00	2	13.75	13.60	-2	3,656	-0.05%
2019/11/05	1	13.90	10	13.83	13.80	-9	3,641	-0.25%
2019/11/04	8	13.96	6	13.90	13.85	2	3,642	0.05%
2019/11/01	9	13.81	0	0.00	13.90	9	3,662	0.25%
2019/10/31	2	13.90	2	13.95	13.85	0	3,748	0.00%
2019/10/30	2	14.00	1	14.00	14.10	1	3,746	0.03%
2019/10/29	18	14.34	1	14.50	13.95	17	3,808	0.45%
2019/10/28	0	0.00	10	14.23	14.30	-10	3,794	-0.26%
2019/10/25	5	14.39	13	14.47	14.30	-8	3,812	-0.21%
2019/10/24	6	14.47	1	14.50	14.40	5	3,826	0.13%
2019/10/23	11	14.40	1	14.35	14.35	10	3,962	0.25%
2019/10/22	18	14.32	6	14.31	14.20	12	3,960	0.30%
2019/10/21	10	14.42	10	14.38	14.50	0	3,834	0.00%
2019/10/18	3	13.98	12	13.98	13.90	-9	3,686	-0.24%
2019/10/15	5	14.15	5	14.20	14.20	0	3,667	0.00%
2019/10/14	0	0.00	2.2	13.84	13.75	-2.2	3,580	-0.06%
2019/10/09	1	13.70	8	13.75	13.70	-7	3,634	-0.19%
2019/10/07	0	0.00	21	14.05	13.95	-21	3,659	-0.57%
2019/10/01	3	14.05	0	0.00	13.95	3	3,562	0.08%
2019/09/27	3	13.95	10	14.23	14.15	-7	3,532	-0.20%
2019/09/26	3	14.27	16	14.25	14.25	-13	3,413	-0.38%
2019/09/25	0	0.00	1	13.65	13.90	-1	3,325	-0.03%
2019/09/24	11	14.05	30	13.85	13.90	-19	3,314	-0.57%
2019/09/23	0	0.00	10	14.10	14.25	-10	3,124	-0.32%
2019/09/20	0	0.00	0	13.50	13.50	0	2,984	0.00%
2019/09/17	0	0.00	5	13.55	13.45	-5	2,919	-0.17%
2019/09/16	10	13.20	0	0.00	13.40	10	2,827	0.35%
2019/09/12	6	13.35	5	13.50	13.35	1	2,793	0.04%
2019/09/11	5	13.65	40	13.55	13.30	-35	2,831	-1.24%
2019/09/09	1	14.15	0	0.00	14.00	1	2,734	0.04%
2019/09/06	15	14.15	5	14.10	14.00	10	2,722	0.37%
2019/08/30	47	14.53	6	13.96	13.70	41	2,424	1.69%
2019/08/28	10	13.90	0	0.00	13.85	10	2,138	0.47%
2019/08/22	1	13.90	0	0.00	13.80	1	2,043	0.05%
2019/08/20	1	14.10	0	0.00	13.85	1	1,998	0.05%
2019/08/19	0	0.00	6	13.74	13.80	-6	1,995	-0.30%
2019/08/16	1	13.50	3	13.42	13.50	-2	1,979	-0.10%
2019/08/15	0	0.00	10	13.05	13.20	-10	1,949	-0.51%
2019/08/14	10	13.40	0	0.00	13.20	10	1,928	0.52%
2019/08/13	0	0.00	1	12.95	12.80	-1	1,841	-0.05%
2019/08/07	5	13.00	1	13.25	12.90	4	1,833	0.22%
2019/08/06	3	12.73	30	13.02	13.05	-27	1,838	-1.47%
2019/08/05	21	13.80	4	13.35	13.30	17	1,813	0.94%
2019/08/02	15	13.68	8	13.80	14.00	7	1,771	0.40%
2019/07/31	9	13.73	2	14.10	13.90	7	1,667	0.42%
2019/07/30	15	13.62	37	13.79	14.00	-22	1,604	-1.37%
2019/07/29	12	14.06	2	14.05	13.85	10	1,560	0.64%
2019/07/26	16	13.74	9	13.86	13.85	7	1,531	0.46%
2019/07/25	66	13.73	33	13.78	13.80	33	1,493	2.21%
2019/07/24	7	13.36	12	13.38	13.40	-5	1,320	-0.38%
2019/07/23	0	0.00	3	13.07	13.10	-3	1,265	-0.24%
2019/07/19	20	12.98	0	0.00	12.95	20	1,276	1.57%
2019/07/16	1	12.75	0	0.00	12.75	1	1,232	0.08%
2019/07/15	1	12.85	10	13.00	12.85	-9	1,227	-0.73%
2019/07/10	2	13.00	0	0.00	13.00	2	1,178	0.17%
2019/07/09	0	0.00	7	12.96	12.90	-7	1,259	-0.56%
2019/07/08	7	12.90	0	0.00	12.85	7	1,294	0.54%
2019/07/03	10	12.80	0	0.00	12.70	10	1,363	0.73%
2019/07/02	0	0.00	17	12.91	12.95	-17	1,401	-1.21%
2019/07/01	0	0.00	3	12.72	12.75	-3	1,371	-0.22%
2019/06/28	10	12.30	0	0.00	12.35	10	1,408	0.71%
2019/06/18	0	0.00	1	11.95	11.95	-1	1,479	-0.07%
2019/05/30	10	12.10	10	12.00	12.00	0	2,229	0.00%
2019/05/27	1	11.90	0	0.00	11.90	1	2,279	0.04%
2019/05/24	2	12.00	3	12.27	12.00	-1	2,309	-0.04%
2019/05/23	3	12.12	2	12.20	12.20	1	2,274	0.04%
2019/05/15	0	0.00	2	11.90	12.00	-2	2,842	-0.07%
2019/05/14	1	11.75	2	11.75	11.75	-1	2,878	-0.03%
2019/05/13	2	11.55	0	0.00	11.40	2	2,877	0.07%
2019/05/10	6	11.80	20	11.80	11.60	-14	2,917	-0.48%
2019/05/09	2	12.00	0	0.00	11.85	2	2,903	0.07%
2019/05/08	5	12.25	0	0.00	12.20	5	2,885	0.17%
2019/05/07	2	12.30	0	0.00	12.35	2	2,888	0.07%
2019/05/06	7	12.39	5	12.25	12.25	2	2,889	0.07%
2019/05/03	2	12.85	7	12.80	12.80	-5	2,873	-0.17%
2019/04/26	12	13.18	0	0.00	13.10	12	2,989	0.40%
2019/04/25	10	13.30	12	13.35	13.35	-2	3,012	-0.07%
2019/04/19	10	13.20	0	0.00	13.20	10	3,036	0.33%
2019/04/18	6	13.27	15	13.10	13.05	-9	3,025	-0.30%
2019/04/15	10	13.80	10	13.70	13.65	0	2,985	0.00%
2019/04/12	10	13.63	0	0.00	13.45	10	2,889	0.35%
2019/04/11	0	0.00	5	13.50	13.50	-5	2,840	-0.18%
2019/04/02	14	13.72	7	13.70	13.70	7	2,690	0.26%
2019/03/29	2	13.30	2	13.30	13.40	0	2,587	0.00%
2019/03/28	2	13.30	0	0.00	13.30	2	2,586	0.08%
2019/03/27	1	13.45	2	13.60	13.40	-1	2,581	-0.04%
2019/03/25	4	13.23	2	13.20	13.20	2	2,542	0.08%
2019/03/21	2	13.78	2	13.78	13.75	0	2,505	0.00%
2019/03/20	2	13.80	2	13.88	14.00	0	2,476	0.00%
2019/03/19	5	13.62	3	13.68	13.70	2	2,393	0.08%
2019/03/18	5	13.74	32	13.70	13.90	-27	2,332	-1.16%
2019/03/15	2	13.50	2	13.05	13.40	0	2,043	0.00%
2019/03/14	3	13.00	10	13.23	13.00	-7	1,940	-0.36%
2019/03/13	0	0.00	10	13.20	13.25	-10	1,902	-0.53%
2019/03/12	2	12.50	0	0.00	12.60	2	1,878	0.11%
2019/03/11	1	12.40	0	0.00	12.45	1	1,876	0.05%
2019/03/07	2	12.55	10	12.65	12.55	-8	1,932	-0.41%
2019/03/06	1	12.80	14	12.80	12.75	-13	1,929	-0.67%
2019/03/04	4	12.63	0	12.70	12.70	4	1,985	0.20%
2019/02/27	2	12.68	0.1	12.65	12.60	1.9	1,984	0.10%
2019/02/25	3	12.98	0	0.00	12.95	3	1,970	0.15%
2019/02/22	0	0.00	2	12.90	12.95	-2	1,970	-0.10%
2019/02/21	5	12.92	2	13.03	12.90	3	1,982	0.15%
2019/02/20	10	13.33	4	13.24	13.30	6	1,952	0.31%
2019/02/19	6	12.83	7	12.90	13.15	-1	1,808	-0.06%
2019/02/18	21	12.96	7	12.95	12.95	14	1,770	0.79%
2019/02/15	50	12.91	55	12.92	12.70	-5	1,686	-0.30%
2019/02/14	10	12.35	11	12.45	12.60	-1	1,481	-0.07%
2019/02/13	3	12.20	1	11.95	12.10	2	1,419	0.14%
2019/02/12	7	11.86	0	0.00	12.00	7	1,374	0.51%
2019/02/11	2	11.90	4	12.05	12.05	-2	1,370	-0.15%
2019/01/30	0	0.00	6	11.65	11.60	-6	1,328	-0.45%
2019/01/28	2	11.75	0	0.00	11.75	2	1,329	0.15%
2019/01/25	0	0.00	10	11.70	11.70	-10	1,332	-0.75%
2019/01/23	17	11.82	2	12.00	11.70	15	1,342	1.12%
2019/01/22	0	0.00	9	11.75	11.80	-9	1,356	-0.66%
2019/01/18	4	11.70	3	11.80	11.75	1	1,382	0.07%
2019/01/17	0	0.00	2	11.60	11.60	-2	1,314	-0.15%
2019/01/15	10	11.60	0	0.00	11.40	10	1,380	0.72%
2019/01/14	2	11.45	6	11.60	11.60	-4	1,331	-0.30%
2019/01/10	6	11.20	0	0.00	11.20	6	1,315	0.46%
2019/01/09	12	11.41	17	11.45	11.35	-5	1,317	-0.38%
2019/01/04	2	10.90	0	0.00	10.90	2	1,356	0.15%
2018/12/28	0	0.00	16	11.29	11.25	-16	1,421	-1.13%
2018/12/26	1	11.20	3	11.23	11.20	-2	1,441	-0.14%
2018/12/25	4	11.13	0	0.00	11.15	4	1,449	0.28%
2018/12/24	2	11.25	0	0.00	11.30	2	1,450	0.14%
2018/12/22	2	11.20	0	0.00	11.20	2	1,451	0.14%
2018/12/18	2	11.50	0	0.00	11.50	2	1,457	0.14%
2018/12/14	2	11.80	0	0.00	11.80	2	1,463	0.14%
2018/12/13	2	11.85	0	0.00	11.90	2	1,475	0.14%
2018/12/10	4	11.80	0	0.00	11.70	4	1,478	0.27%
2018/12/07	11	12.05	1	12.10	12.05	10	1,482	0.67%
2018/12/04	2	12.20	0	0.00	12.25	2	1,414	0.14%
2018/12/03	0	0.00	1	12.15	12.25	-1	1,439	-0.07%
2018/11/30	0	0.00	1	11.90	11.90	-1	1,408	-0.07%
2018/11/27	10	11.65	16	11.70	11.75	-6	1,367	-0.44%
2018/11/21	11	11.43	11	11.35	11.35	0	1,290	0.00%
2018/11/20	10	11.35	10	11.38	11.30	0	1,257	0.00%
2018/11/19	10	11.15	10	11.20	11.20	0	1,219	0.00%
2018/11/08	10	10.80	10	10.70	10.65	0	1,290	0.00%
2018/11/05	0	0.00	10	10.65	10.55	-10	1,415	-0.71%
2018/11/02	0	0.00	20	10.80	10.80	-20	1,596	-1.25%
2018/11/01	1	10.65	22	10.60	10.65	-21	1,649	-1.27%
2018/10/31	10	10.20	30	10.37	10.40	-20	1,714	-1.17%
2018/10/26	21	9.87	16	9.90	9.85	5	1,668	0.30%
2018/10/25	51	10.31	10	10.20	10.20	41	1,646	2.49%
2018/10/24	16	10.93	0	0.00	10.80	16	1,622	0.99%
2018/10/18	1	10.75	0	0.00	10.75	1	1,541	0.06%
2018/10/16	1	10.85	0	0.00	10.85	1	1,554	0.06%
2018/10/15	1	10.95	1	10.95	10.65	0	1,545	0.00%
2018/10/11	1	11.05	0	0.00	11.05	1	1,569	0.06%
2018/10/08	3	12.30	0	0.00	12.35	3	1,626	0.18%
2018/10/05	1	12.30	0	0.00	12.30	1	1,646	0.06%
2018/10/04	2	12.90	0	0.00	12.80	2	1,659	0.12%
2018/10/03	10	13.40	10	13.25	13.15	0	1,696	0.00%
2018/09/28	0	0.00	0.3	13.20	13.15	-0.3	1,792	-0.02%
2018/09/10	3	12.65	0	0.00	12.00	3	2,869	0.10%
2018/09/07	3	13.30	0	0.00	12.85	3	2,941	0.10%
2018/08/31	10.5	14.00	10	13.90	14.00	0.5	3,128	0.01%
2018/08/29	0	0.00	49	13.78	13.80	-49	3,510	-1.40%
2018/08/24	5	13.60	0	0.00	13.50	5	3,594	0.14%
2018/08/22	0	0.00	20	13.45	13.55	-20	3,857	-0.52%
2018/08/21	5	13.45	0	0.00	13.45	5	3,882	0.13%
2018/08/20	11	13.55	0	0.00	13.40	11	3,973	0.28%
2018/08/17	0	0.00	5	13.90	13.60	-5	3,997	-0.13%
2018/08/16	0	0.00	3	13.60	13.65	-3	4,054	-0.07%
2018/08/14	25	14.28	0	0.00	14.30	25	4,042	0.62%
2018/08/13	10	15.00	0	0.00	14.70	10	4,017	0.25%
2018/08/10	10	15.45	3	15.53	15.30	7	3,988	0.18%
2018/08/09	3	15.88	40	15.98	15.75	-37	3,956	-0.94%
2018/08/08	1	15.55	5	15.75	15.70	-4	3,824	-0.10%
2018/08/07	10	15.20	11	15.40	15.30	-1	3,776	-0.03%
2018/08/02	0	0.00	10	14.90	14.90	-10	3,769	-0.27%
2018/08/01	10	14.90	3	15.00	15.00	7	3,772	0.19%
2018/07/25	2	14.90	0	0.00	14.85	2	3,844	0.05%
2018/07/24	0	0.00	1	14.85	14.90	-1	3,851	-0.03%
2018/07/23	9	14.89	10	14.76	14.70	-1	3,865	-0.03%
2018/07/20	2	15.10	1	15.10	14.95	1	3,877	0.03%
2018/07/19	4	15.08	1	15.35	14.95	3	3,880	0.08%
2018/07/18	8	15.20	8	15.15	15.20	0	3,874	0.00%
2018/07/17	46	15.15	0	0.00	15.20	46	3,862	1.19%
2018/07/16	12	15.01	2	15.00	15.00	10	3,782	0.26%
2018/07/13	0	0.00	2	14.88	14.85	-2	3,837	-0.05%
2018/07/12	2	14.60	0	0.00	14.65	2	3,820	0.05%
2018/07/11	1	15.10	11	15.10	15.10	-10	3,814	-0.26%
2018/07/10	6	15.12	1	15.10	15.00	5	3,780	0.13%
2018/07/06	2	15.20	2	15.10	15.10	0	3,775	0.00%
2018/07/05	1	15.20	1	15.60	15.10	0	3,732	0.00%
2018/07/04	12	15.35	0	0.00	15.45	12	3,736	0.32%
2018/07/03	10	15.90	0	0.00	15.35	10	3,736	0.27%
2018/07/02	15	15.60	10	15.80	15.60	5	3,735	0.13%
2018/06/28	5	15.83	0	0.00	15.75	5	3,750	0.13%
2018/06/27	16	16.38	5	16.43	16.20	11	3,731	0.29%
2018/06/26	3	16.10	3	16.35	16.35	0	3,543	0.00%
2018/06/25	0	0.00	3	16.35	16.25	-3	3,501	-0.09%
2018/06/22	14	16.67	13	16.75	16.50	1	3,494	0.03%
2018/06/21	6	16.71	5	16.80	16.70	1	3,302	0.03%
2018/06/20	1	15.80	10	15.80	16.25	-9	3,196	-0.28%
2018/06/19	0	0.00	1	16.75	16.20	-1	3,176	-0.03%
2018/06/15	0	0.00	30	16.54	16.65	-30	3,056	-0.98%
2018/06/14	0	0.00	5	16.55	16.25	-5	2,999	-0.17%
2018/06/13	3	16.30	10	16.30	16.30	-7	3,055	-0.23%
2018/06/12	62	16.31	20	16.55	16.35	42	3,137	1.34%
2018/06/08	2	16.25	5	16.20	16.10	-3	3,167	-0.09%
2018/06/07	36	16.54	11	16.72	16.40	25	3,226	0.77%
2018/06/06	0	0.00	107	15.98	16.35	-107	2,979	-3.59%	大賣/鉅額交易
2018/06/05	20	15.60	2	15.65	15.55	18	2,900	0.62%
2018/06/04	10	15.55	0	0.00	15.55	10	3,001	0.33%
2018/05/31	1	15.40	5	15.60	15.50	-4	3,048	-0.13%
2018/05/30	3	15.53	6	15.25	15.65	-3	3,123	-0.10%
2018/05/29	5	15.30	1	15.35	15.35	4	2,903	0.14%
2018/05/28	3	15.65	9	15.68	15.50	-6	2,909	-0.21%
2018/05/25	4	15.11	18	15.17	15.20	-14	2,832	-0.49%
2018/05/24	4	15.10	8	15.12	15.10	-4	2,850	-0.14%
2018/05/23	16	14.80	0	0.00	14.80	16	2,903	0.55%
2018/05/18	0	0.00	10	14.30	14.25	-10	2,938	-0.34%
2018/05/11	1	14.60	0	0.00	14.45	1	3,386	0.03%
2018/05/10	1	14.65	10	14.75	14.65	-9	3,504	-0.26%
2018/05/08	11	14.40	0	0.00	14.40	11	3,707	0.30%
2018/05/07	10	14.30	0	0.00	14.40	10	4,162	0.24%
2018/05/02	0	0.00	12	14.35	14.35	-12	5,508	-0.22%
2018/04/27	17	14.22	0	0.00	14.15	17	5,698	0.30%
2018/04/26	1	14.30	0	0.00	14.05	1	5,839	0.02%
2018/04/24	13	14.56	0	0.00	14.70	13	5,961	0.22%
2018/04/23	20	15.15	0	0.00	15.05	20	5,961	0.34%
2018/04/19	21	15.41	15	15.62	15.60	6	6,070	0.10%
2018/04/18	10	15.10	10	15.10	15.10	0	6,012	0.00%
2018/04/17	11	15.16	0	0.00	15.10	11	6,039	0.18%
2018/04/16	10	15.50	0	0.00	15.40	10	6,053	0.17%
2018/04/12	10	15.60	0	0.00	15.65	10	6,109	0.16%
2018/04/09	2	15.70	0	0.00	15.55	2	6,261	0.03%
2018/04/03	11	15.65	0	0.00	15.70	11	6,353	0.17%
2018/03/31	0	0.00	2	15.85	16.15	-2	6,361	-0.03%
2018/03/29	10	15.90	0	0.00	15.90	10	6,350	0.16%
2018/03/28	0	0.00	20	15.85	15.85	-20	6,373	-0.31%
2018/03/27	20	16.10	30	16.05	16.05	-10	6,474	-0.15%
2018/03/26	10	15.70	0	0.00	15.90	10	6,509	0.15%
2018/03/23	9	15.69	10	15.70	15.65	-1	6,531	-0.02%
2018/03/22	4	16.05	15	16.15	16.05	-11	6,553	-0.17%
2018/03/21	5	16.60	3	16.37	16.45	2	6,503	0.03%
2018/03/20	9	16.29	0	0.00	16.25	9	6,466	0.14%
2018/03/19	2	16.45	0	0.00	16.45	2	6,457	0.03%
2018/03/16	2	16.70	88	16.67	16.70	-86	6,358	-1.35%
2018/03/15	1	16.50	0	0.00	16.45	1	6,261	0.02%
2018/03/14	62	16.30	7	16.20	16.20	55	6,220	0.88%
2018/03/13	10	16.30	0	0.00	16.30	10	6,256	0.16%
2018/03/12	0	0.00	1	16.40	16.30	-1	6,197	-0.02%
2018/03/09	10	16.60	0	0.00	16.30	10	6,248	0.16%
2018/03/08	3	16.60	5	16.75	16.55	-2	6,314	-0.03%
2018/03/05	11	15.94	1	16.25	15.90	10	6,277	0.16%
2018/03/02	15	15.72	0	0.00	16.05	15	6,227	0.24%
2018/03/01	5	15.90	0	0.00	15.90	5	6,258	0.08%
2018/02/26	10	16.15	5	16.20	16.10	5	6,485	0.08%
2018/02/23	5	16.55	26	16.42	16.40	-21	6,473	-0.32%
2018/02/22	4	15.80	0	0.00	15.85	4	6,397	0.06%
2018/02/21	20	15.70	0	0.00	15.75	20	6,423	0.31%
2018/02/12	1	15.25	3	15.35	15.20	-2	6,439	-0.03%
2018/02/09	24	15.18	2	15.10	15.20	22	6,477	0.34%
2018/02/08	7	15.86	5	15.90	15.75	2	6,456	0.03%
2018/02/06	33	15.75	23	15.99	15.70	10	6,511	0.15%
2018/02/05	33	17.12	11	17.30	17.30	22	6,477	0.34%
2018/02/02	0	0.00	20	18.28	18.00	-20	6,492	-0.31%
2018/02/01	10	18.25	0	0.00	17.85	10	7,139	0.14%
2018/01/31	0	0.00	2	18.30	18.25	-2	7,161	-0.03%
2018/01/30	33	18.69	33	18.80	18.45	0	7,301	0.00%
2018/01/29	0	0.00	21	18.11	18.10	-21	6,903	-0.30%
2018/01/26	56	18.51	76	18.55	18.40	-20	6,818	-0.29%
2018/01/25	0	0.00	53	17.74	18.00	-53	6,221	-0.85%
2018/01/24	4	16.83	18	17.28	17.30	-14	5,782	-0.24%
2018/01/23	5	16.80	14	16.81	16.65	-9	5,698	-0.16%
2018/01/22	10	17.15	11	17.14	16.90	-1	5,859	-0.02%
2018/01/19	22	16.81	2.2	16.85	16.95	19.8	6,149	0.32%
2018/01/17	0	0.00	1	16.75	16.60	-1	6,330	-0.02%
2018/01/16	10	16.81	10	16.50	16.85	0	6,922	0.00%
2018/01/15	0	0.00	1	16.50	16.45	-1	7,526	-0.01%
2018/01/12	12	16.30	0	0.00	16.35	12	7,554	0.16%
2018/01/11	0	0.00	10	16.20	16.15	-10	7,633	-0.13%
2018/01/10	1	16.35	0	0.00	16.30	1	7,688	0.01%
2018/01/08	18	16.65	0	0.00	16.60	18	8,199	0.22%
2018/01/05	2	17.00	12	17.10	16.95	-10	8,262	-0.12%
2018/01/04	0	0.00	15.3	17.04	17.10	-15.3	8,434	-0.18%
2018/01/03	20	17.20	0	0.00	16.85	20	8,432	0.24%
2018/01/02	20	16.45	1	16.85	17.00	19	8,363	0.23%