凌陽 (2401)-台新-台中券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.95
漲跌
▲0.20
漲幅
+0.70%
成交量
3,478張
產業
上市半導體類股
986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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	18	29.07	15	28.75	28.95	3	4,744	0.06%
2024/05/03	7	28.95	7	29.12	28.75	0	4,735	0.00%
2024/05/02	40.1	29.16	140	30.15	28.60	-99.9	4,680	-2.13%	大賣/
2024/04/30	151.3	30.20	30.7	29.77	31.05	120.7	4,427	2.72%	大買/鉅額交易
2024/04/29	6	28.42	4	28.38	28.60	2	4,130	0.05%
2024/04/26	1	27.65	16	27.74	27.70	-15	4,191	-0.36%
2024/04/25	3	27.78	52	27.80	27.80	-49	4,213	-1.16%
2024/04/24	2	28.28	8	28.23	28.30	-6	4,282	-0.14%
2024/04/23	0	0.00	3	27.15	27.45	-3	4,394	-0.07%
2024/04/22	14.1	27.17	45	27.19	26.75	-30.9	4,619	-0.67%
2024/04/19	6.1	27.71	0	0.00	27.60	6.1	4,610	0.13%
2024/04/18	36.3	29.76	37.3	29.33	29.35	-1	4,521	-0.02%
2024/04/17	302.4	29.75	74	29.46	28.90	228.4	4,380	5.21%	大買/鉅額交易
2024/04/16	95.3	28.75	63	28.70	29.30	32.3	4,031	0.80%
2024/04/15	7.1	27.76	0	0.00	27.80	7.1	3,762	0.19%
2024/04/12	6	28.33	9	28.43	28.30	-3	3,692	-0.08%
2024/04/11	3	28.05	0	28.05	28.00	3	3,659	0.08%
2024/04/10	3	28.27	0	0.00	28.30	3	3,656	0.08%
2024/04/08	2	27.90	2	27.90	27.70	0	3,693	0.00%
2024/04/03	1.6	28.06	10	28.10	27.95	-8.4	3,706	-0.23%
2024/04/02	11	28.13	1	27.90	28.00	10	3,719	0.27%
2024/04/01	3	28.37	12	28.54	28.40	-9	3,742	-0.24%
2024/03/29	0	28.20	5	28.06	28.10	-5	3,800	-0.13%
2024/03/28	11.1	27.95	0	0.00	27.95	11.1	3,811	0.29%
2024/03/27	1.1	28.53	7	28.38	28.25	-5.9	3,820	-0.15%
2024/03/26	6.6	28.62	2	29.13	28.30	4.6	3,833	0.12%
2024/03/25	3.1	29.14	1	29.20	29.15	2.1	3,806	0.05%
2024/03/22	4	28.55	0	0.00	28.80	4	3,777	0.11%
2024/03/21	0.2	28.90	0.1	28.70	28.90	0.1	3,835	0.00%
2024/03/20	4.1	28.86	6	28.74	28.50	-1.9	4,000	-0.05%
2024/03/19	7.3	28.88	0	0.00	28.75	7.3	4,104	0.18%
2024/03/18	3	28.83	11	28.93	28.95	-8	4,133	-0.19%
2024/03/15	2.8	29.00	74	28.87	28.80	-71.2	4,224	-1.69%
2024/03/14	2.4	29.37	6	29.43	29.30	-3.6	4,331	-0.08%
2024/03/13	7	30.44	7	30.39	30.20	0	4,480	0.00%
2024/03/12	4.1	31.08	12	31.02	31.15	-7.9	4,580	-0.17%
2024/03/08	3.1	31.36	3	31.67	31.20	0.1	4,753	0.00%
2024/03/07	4.4	31.73	9	32.00	31.50	-4.6	4,828	-0.10%
2024/03/06	6.1	32.18	0	0.00	32.00	6.1	4,921	0.12%
2024/03/05	6	32.40	2	32.23	32.45	4	5,081	0.08%
2024/03/04	1	32.60	32	33.16	32.65	-31	5,571	-0.56%
2024/03/01	30.1	32.82	1	33.30	32.60	29.1	5,889	0.49%
2024/02/29	1	33.00	0	0.00	33.10	1	6,068	0.02%
2024/02/27	7.5	32.63	2	32.73	32.95	5.5	6,287	0.09%
2024/02/26	1.3	33.50	3	33.60	33.50	-1.7	6,529	-0.03%
2024/02/23	5	33.58	13	34.00	33.15	-8	6,921	-0.12%
2024/02/22	7	33.40	20	33.55	33.40	-13	7,308	-0.18%
2024/02/21	19	33.53	6	33.39	33.30	13	7,988	0.16%
2024/02/20	24	33.32	21	33.30	33.40	3	8,652	0.03%
2024/02/19	3	32.78	4.1	32.79	32.75	-1.1	8,679	-0.01%
2024/02/16	5.1	32.59	11	32.35	32.80	-5.9	8,759	-0.07%
2024/02/15	2	31.40	3	31.50	31.50	-1	8,739	-0.01%
2024/02/05	12.2	31.17	1	30.95	30.95	11.2	8,754	0.13%
2024/02/02	13	32.02	26	31.78	31.70	-13	8,750	-0.15%
2024/02/01	2	32.15	1	32.30	32.30	1	8,788	0.01%
2024/01/31	4	32.69	7	32.99	32.30	-3	8,902	-0.03%
2024/01/30	1.5	32.22	3	32.45	32.20	-1.5	9,526	-0.02%
2024/01/29	6	32.05	2	32.48	32.65	4	9,790	0.04%
2024/01/26	12.3	32.24	4	32.06	32.05	8.3	9,797	0.08%
2024/01/25	13	32.68	3	32.95	32.60	10	9,790	0.10%
2024/01/24	2	33.55	2	33.40	33.30	0	9,809	0.00%
2024/01/23	11	34.11	3	33.80	33.80	8	9,892	0.08%
2024/01/22	5	33.89	16	33.79	34.30	-11	9,875	-0.11%
2024/01/19	9	32.90	3	32.92	33.10	6	9,889	0.06%
2024/01/18	1.2	32.20	6	32.53	32.40	-4.8	10,046	-0.05%
2024/01/17	16.4	33.24	4	33.19	33.20	12.4	10,531	0.12%
2024/01/16	15.2	33.60	51	33.55	33.45	-35.8	10,607	-0.34%
2024/01/15	1	32.35	0	0.00	32.70	1	10,773	0.01%
2024/01/12	4	32.24	2	31.93	31.50	2	10,860	0.02%
2024/01/11	3.1	32.69	0	0.00	32.70	3.1	10,872	0.03%
2024/01/10	39.4	32.24	15	32.51	32.15	24.4	11,077	0.22%
2024/01/09	9.4	32.26	0	0.00	32.25	9.4	11,207	0.08%
2024/01/08	1	33.15	2	32.90	32.75	-1	11,219	-0.01%
2024/01/05	1	33.15	0	0.00	33.00	1	11,247	0.01%
2024/01/04	5	32.80	8	33.05	32.80	-3	11,311	-0.03%
2024/01/03	13.1	33.24	2	33.18	33.25	11.1	11,316	0.10%
2024/01/02	1	34.50	1	33.85	33.75	0	11,308	0.00%
2023/12/29	7.2	34.10	3.3	34.25	34.35	3.9	11,330	0.03%
2023/12/28	2.4	34.24	45	34.08	34.00	-42.6	11,328	-0.38%
2023/12/27	2	34.08	16	34.48	34.10	-14	11,364	-0.12%
2023/12/26	11	33.99	7	34.11	34.10	4	11,341	0.04%
2023/12/25	2	33.58	2	33.33	33.30	0	11,322	0.00%
2023/12/22	4	33.48	3	33.63	33.60	1	11,316	0.01%
2023/12/21	1.2	33.22	13	33.22	33.20	-11.9	11,318	-0.10%
2023/12/20	21	33.87	0	0.00	33.70	21	11,327	0.19%
2023/12/19	7.4	33.64	21	33.76	33.70	-13.6	11,337	-0.12%
2023/12/18	29.2	34.07	20	34.11	34.05	9.2	11,374	0.08%
2023/12/15	36.6	35.76	13	35.32	34.85	23.6	11,431	0.21%
2023/12/14	8	36.29	11	36.60	36.65	-3	11,365	-0.03%
2023/12/13	8	36.18	13	36.27	36.30	-5	11,296	-0.04%
2023/12/12	21	36.22	39.2	36.09	36.10	-18.2	11,364	-0.16%
2023/12/11	11	36.58	3.2	36.97	36.55	7.8	11,377	0.07%
2023/12/08	3.2	36.48	39	36.58	36.40	-35.8	11,300	-0.32%
2023/12/07	16.3	35.79	10	35.91	35.55	6.3	11,179	0.06%
2023/12/06	25.1	35.82	25	35.75	36.10	0.1	11,165	0.00%
2023/12/05	32	34.69	39	34.70	34.80	-7	11,140	-0.06%
2023/12/04	6	35.18	14.4	35.34	35.05	-8.4	11,398	-0.07%
2023/12/01	7.3	35.88	23.2	36.18	35.75	-15.9	12,165	-0.13%
2023/11/30	11	36.15	18	36.16	36.15	-7	12,722	-0.06%
2023/11/29	78	36.70	87.4	36.86	36.40	-9.4	12,666	-0.07%
2023/11/28	90.3	36.46	42.3	36.82	36.50	48	12,273	0.39%
2023/11/27	15.4	36.06	11.3	36.03	35.65	4.1	12,262	0.03%
2023/11/24	32	35.95	39	35.81	35.55	-7	12,347	-0.06%
2023/11/22	86	35.92	83	36.05	36.05	3	12,036	0.02%
2023/11/21	82.6	35.35	46	35.28	35.40	36.6	11,773	0.31%
2023/11/20	153.8	35.75	224	35.41	35.65	-70.3	11,498	-0.61%	大買/大賣/
2023/11/17	129	34.55	99	34.47	34.50	30	10,918	0.27%	大買/
2023/11/16	34	32.62	60	32.59	32.60	-26	10,420	-0.25%
2023/11/15	4	32.13	3	32.02	31.60	1	10,384	0.01%
2023/11/14	3	31.57	7	31.58	31.50	-4	10,460	-0.04%
2023/11/13	2.5	31.31	2	31.53	31.40	0.5	10,882	0.00%
2023/11/10	44.2	31.32	6	31.27	31.10	38.2	10,947	0.35%
2023/11/09	5.2	31.79	0.1	31.70	31.85	5.1	10,960	0.05%
2023/11/08	63.2	32.46	24	32.71	32.15	39.2	11,004	0.36%
2023/11/07	103.5	33.11	146	33.05	33.05	-42.5	10,987	-0.39%	大買/大賣/
2023/11/06	41	32.26	58.3	31.87	32.55	-17.3	10,393	-0.17%
2023/11/03	6	30.17	0	0.00	29.95	6	10,160	0.06%
2023/11/02	1	30.10	3	30.15	30.05	-2	10,209	-0.02%
2023/11/01	3	29.75	32	30.11	29.65	-29	10,325	-0.28%
2023/10/31	6.1	31.62	40	30.74	30.10	-33.9	10,358	-0.33%
2023/10/30	36	32.01	4	31.79	31.65	32	10,363	0.31%
2023/10/27	14	31.88	5	31.96	31.60	9	10,633	0.08%
2023/10/26	19	32.18	15	32.35	32.10	4	10,757	0.04%
2023/10/25	73	32.99	91.1	32.93	32.50	-18.1	10,642	-0.17%
2023/10/24	30.1	31.69	36	32.04	31.45	-5.9	10,226	-0.06%
2023/10/23	158	32.62	133	32.07	31.80	25	10,124	0.25%	大買/大賣/
2023/10/20	38	31.68	26.2	31.64	32.05	11.8	9,862	0.12%
2023/10/19	8.2	31.33	19.2	31.32	31.70	-11	9,752	-0.11%
2023/10/18	26	31.28	16	31.36	31.45	10	9,680	0.10%
2023/10/17	19	31.49	8	31.35	31.15	11	9,459	0.12%
2023/10/16	1.2	30.62	7	30.58	30.50	-5.9	9,335	-0.06%
2023/10/13	6	30.65	6	30.41	30.30	0	9,490	0.00%
2023/10/12	6	30.75	9	30.61	30.60	-3	9,693	-0.03%
2023/10/11	9	30.06	6	29.76	29.75	3	9,725	0.03%
2023/10/06	1	29.85	3	29.95	30.20	-2	9,759	-0.02%
2023/10/05	18	30.04	9	30.16	29.95	9	9,883	0.09%
2023/10/04	0	0.00	3	29.45	29.55	-3	9,867	-0.03%
2023/10/03	3	29.87	5	29.88	29.85	-2	9,889	-0.02%
2023/10/02	4	29.50	7.5	29.48	29.55	-3.5	9,919	-0.04%
2023/09/28	5	29.48	21	29.20	29.05	-16	9,969	-0.16%
2023/09/27	0.5	29.20	0	0.00	29.15	0.5	9,955	0.01%
2023/09/26	3.2	29.28	21.1	29.40	29.20	-17.9	10,014	-0.18%
2023/09/25	7	29.91	7	30.01	29.65	0	10,053	0.00%
2023/09/22	24	29.80	26	29.31	29.85	-2	10,036	-0.02%
2023/09/21	3.2	29.67	15	30.01	29.55	-11.9	10,024	-0.12%
2023/09/20	37.2	31.06	213	30.63	30.35	-175.8	9,971	-1.76%	大賣/鉅額交易
2023/09/19	81.2	32.31	75	31.54	31.30	6.2	9,890	0.06%
2023/09/18	106.3	32.63	96	32.52	32.40	10.3	9,808	0.10%	大買/
2023/09/15	34	32.40	26	32.31	32.25	8	9,807	0.08%
2023/09/14	74.3	32.30	66	32.24	32.35	8.3	9,797	0.08%
2023/09/13	22	31.78	15	31.77	31.70	7	9,827	0.07%
2023/09/12	8	32.14	12	32.12	31.80	-4	10,153	-0.04%
2023/09/11	63	32.04	63	32.33	32.05	0	10,958	0.00%
2023/09/08	44	32.07	18	32.21	32.10	26	10,958	0.24%
2023/09/07	140	32.88	63.6	32.89	32.50	76.4	10,923	0.70%	大買/
2023/09/06	233.4	33.90	233.1	33.57	33.05	0.3	10,635	0.00%	大買/大賣/
2023/09/05	165	34.02	147.3	34.34	35.10	17.7	9,827	0.18%	大買/大賣/
2023/09/04	16	31.64	37	31.19	31.95	-21	9,305	-0.23%
2023/09/01	12	31.40	21	31.32	31.25	-9	9,424	-0.10%
2023/08/31	82	32.25	52	31.96	32.25	30	9,306	0.32%
2023/08/30	78.2	31.95	49.3	32.06	31.95	28.9	8,982	0.32%
2023/08/29	19	30.71	6	30.69	30.65	13	8,706	0.15%
2023/08/28	9	31.58	23.5	31.44	31.05	-14.5	8,644	-0.17%
2023/08/25	9.5	31.42	36	31.68	31.55	-26.5	8,508	-0.31%
2023/08/24	19	31.29	18.4	31.37	31.10	0.6	8,399	0.01%
2023/08/23	34.1	31.11	53	31.16	31.20	-18.9	8,243	-0.23%
2023/08/22	39	31.24	35	30.68	30.35	4	8,073	0.05%
2023/08/21	54	31.13	77	30.78	31.05	-23	7,785	-0.30%
2023/08/18	18.3	31.12	36	30.88	30.25	-17.7	7,662	-0.23%
2023/08/17	170	30.96	74.9	31.06	31.10	95.1	7,479	1.27%	大買/
2023/08/16	4	29.11	15	29.55	29.90	-11	7,025	-0.16%
2023/08/15	4	29.00	1	28.65	28.85	3	6,925	0.04%
2023/08/14	19	29.13	24.1	29.33	28.80	-5.1	6,873	-0.07%
2023/08/11	10	29.80	17	29.96	30.15	-7	6,759	-0.10%
2023/08/10	12	29.49	2	29.30	28.95	10	6,652	0.15%
2023/08/09	7.3	30.21	10	30.11	30.05	-2.7	6,581	-0.04%
2023/08/08	16	30.23	7	29.93	29.85	9	6,524	0.14%
2023/08/07	23	30.19	28	30.45	30.70	-5	6,442	-0.08%
2023/08/04	5	29.99	10	29.74	30.25	-5	6,298	-0.08%
2023/08/02	13.5	29.14	16	29.30	29.00	-2.6	6,204	-0.04%
2023/08/01	72.4	30.65	65	30.92	30.05	7.4	6,084	0.12%
2023/07/31	109.1	30.66	58	30.37	30.75	51.1	5,752	0.89%	大買/
2023/07/28	9.2	29.69	1	30.20	29.50	8.2	5,499	0.15%
2023/07/27	2	30.20	13	30.23	30.40	-11	5,410	-0.20%
2023/07/26	22	29.95	12	29.94	29.75	10	5,267	0.19%
2023/07/25	11	29.59	26	29.52	29.95	-15	5,141	-0.29%
2023/07/24	3	28.23	5	28.15	28.00	-2	4,986	-0.04%
2023/07/21	1	28.35	1	28.80	28.60	0	4,958	0.00%
2023/07/20	0	0.00	4.3	28.50	28.80	-4.3	4,955	-0.09%
2023/07/19	4	28.70	3	28.52	28.30	1	4,929	0.02%
2023/07/18	24.6	29.67	94.1	29.49	28.85	-69.6	4,886	-1.42%
2023/07/17	81.2	31.15	25	30.53	30.65	56.2	4,704	1.19%
2023/07/14	7.4	29.70	24	29.77	29.65	-16.6	4,481	-0.37%
2023/07/13	3	29.35	15	29.42	29.00	-12	4,462	-0.27%
2023/07/12	21.2	29.55	14	29.73	29.20	7.2	4,399	0.16%
2023/07/11	3.3	28.33	4	28.45	28.80	-0.7	4,250	-0.02%
2023/07/10	6	28.59	16.4	28.59	28.55	-10.4	4,230	-0.24%
2023/07/07	12.1	29.00	10	28.98	28.75	2.1	4,200	0.05%
2023/07/06	12	29.37	10.1	29.49	30.05	1.9	4,127	0.05%
2023/07/05	4	29.56	4	29.65	29.30	0	4,048	0.00%
2023/07/04	22.4	29.50	21	29.63	29.90	1.4	4,014	0.04%
2023/07/03	34.4	29.37	22	29.42	29.50	12.4	3,942	0.31%
2023/06/30	0.3	28.80	5	28.84	28.75	-4.7	3,877	-0.12%
2023/06/29	4	28.61	2	28.70	28.75	2	3,916	0.05%
2023/06/28	8	28.44	3	28.85	28.25	5	3,892	0.13%
2023/06/27	5.3	28.59	7	28.69	28.45	-1.7	3,869	-0.04%
2023/06/26	6.4	29.52	11.2	29.48	29.40	-4.8	3,808	-0.13%
2023/06/21	8.7	29.88	9.4	29.92	29.90	-0.7	3,773	-0.02%
2023/06/20	32	30.57	18	30.42	30.35	14	3,716	0.38%
2023/06/19	24	30.49	40	30.52	30.75	-16	3,633	-0.44%
2023/06/16	67	30.55	40	30.75	29.95	27	3,467	0.78%
2023/06/15	137.6	31.23	103.7	31.10	31.40	33.9	3,062	1.11%	大買/大賣/
2023/06/14	2	28.88	13.1	28.94	29.55	-11.1	2,171	-0.51%
2023/06/13	2.4	27.06	35.1	27.09	26.90	-32.8	2,045	-1.60%
2023/06/12	11	26.13	2	26.10	26.40	9	1,973	0.46%
2023/06/09	8.1	26.87	15	26.73	26.70	-6.9	1,936	-0.36%
2023/06/08	11.4	27.01	18	26.87	26.85	-6.6	1,884	-0.35%
2023/06/07	51	26.45	18.2	26.58	26.60	32.9	1,738	1.89%
2023/06/06	1	25.35	0	0.00	25.20	1	1,507	0.07%
2023/06/05	0	0.00	8	25.41	25.30	-8	1,536	-0.52%
2023/06/02	1	25.25	3	25.27	25.25	-2	1,530	-0.13%
2023/06/01	5	25.08	0	0.00	25.15	5	1,529	0.33%
2023/05/31	16	25.26	7	25.24	25.25	9	1,539	0.58%
2023/05/30	19	25.12	61	25.37	25.35	-42	1,523	-2.76%
2023/05/29	0	0.00	1	24.90	24.90	-1	1,470	-0.07%
2023/05/26	1	24.35	0	0.00	24.30	1	1,499	0.07%
2023/05/24	1	24.20	3	24.30	24.40	-2	1,572	-0.13%
2023/05/23	1	24.25	1	24.25	24.20	0	1,598	0.00%
2023/05/22	2	24.05	0	0.00	24.20	2	1,681	0.12%
2023/05/19	0	0.00	2	23.75	23.70	-2	1,701	-0.12%
2023/05/18	0	0.00	3	23.50	23.50	-3	1,717	-0.17%
2023/05/16	0	0.00	2	23.20	23.20	-2	1,757	-0.11%
2023/05/15	0	0.00	0	23.40	23.10	0	1,776	0.00%
2023/05/12	1	23.30	0	0.00	23.40	1	1,858	0.05%
2023/05/11	0	0.00	1	23.10	23.10	-1	2,031	-0.05%
2023/05/09	1	23.30	1	23.25	23.25	0	2,300	0.00%
2023/05/04	2	23.90	2	23.88	23.90	0	2,396	0.00%
2023/05/03	15	23.99	15	23.75	23.80	0	2,422	0.00%
2023/05/02	1	23.95	3	24.00	23.95	-2	2,433	-0.08%
2023/04/28	1	23.65	5	23.69	23.70	-4	2,448	-0.16%
2023/04/27	3	23.45	1	23.55	23.70	2	2,451	0.08%
2023/04/26	1	23.40	0	0.00	23.40	1	2,448	0.04%
2023/04/25	2	23.63	1	24.25	23.50	1	2,443	0.04%
2023/04/24	1	24.30	0	0.00	24.25	1	2,416	0.04%
2023/04/21	0.1	24.53	5	24.30	24.30	-4.9	2,410	-0.20%
2023/04/20	1	24.90	6	25.08	24.85	-5	2,401	-0.21%
2023/04/19	1	25.55	0	0.00	25.30	1	2,431	0.04%
2023/04/18	52	26.31	12	26.07	25.60	40	2,415	1.66%
2023/04/17	3	25.25	2.5	25.30	25.40	0.5	2,323	0.02%
2023/04/14	1	25.15	3	25.15	25.15	-2	2,311	-0.09%
2023/04/13	1	25.30	0	25.35	25.05	1	2,302	0.04%
2023/04/12	3.1	25.46	1	25.45	25.55	2.1	2,280	0.09%
2023/04/11	2.5	25.06	0	0.00	25.20	2.5	2,262	0.11%
2023/04/10	1	24.95	0	0.00	24.75	1	2,251	0.04%
2023/04/07	5	24.78	0	0.00	24.85	5	2,248	0.22%
2023/04/06	0	24.97	0	0.00	24.70	0	2,250	0.00%
2023/03/31	11	25.02	7	24.89	24.90	4	2,248	0.18%
2023/03/30	3	25.35	3	25.10	25.05	0	2,231	0.00%
2023/03/29	2	24.23	0	0.00	24.20	2	2,172	0.09%
2023/03/28	3.3	24.36	1	24.40	24.50	2.3	2,168	0.10%
2023/03/24	1	25.15	14	25.06	25.05	-13	2,162	-0.60%
2023/03/23	0	25.05	0	0.00	25.00	0	2,152	0.00%
2023/03/22	5.1	25.09	66	25.07	24.90	-60.9	2,147	-2.84%
2023/03/21	0	25.40	0	0.00	25.25	0	2,122	0.00%
2023/03/20	0	0.00	1	25.20	25.25	-1	2,113	-0.05%
2023/03/17	0	25.20	2	25.00	24.95	-2	2,120	-0.09%
2023/03/16	1	25.00	0	0.00	25.05	1	2,132	0.05%
2023/03/15	0	25.70	3	25.78	25.70	-3	2,140	-0.14%
2023/03/14	0	0.00	2	25.20	25.20	-2	2,165	-0.09%
2023/03/13	0	25.00	2	25.10	25.30	-2	2,246	-0.09%
2023/03/10	0	25.88	12	25.50	25.45	-12	2,259	-0.53%
2023/03/09	4	26.49	0	0.00	26.20	4	2,258	0.18%
2023/03/08	2	26.50	0	0.00	26.50	2	2,247	0.09%
2023/03/07	0	26.35	0	0.00	26.20	0	2,214	0.00%
2023/03/06	0	26.35	0	0.00	26.15	0	2,209	0.00%
2023/03/03	11	26.15	4	25.84	26.05	7	2,209	0.32%
2023/03/01	2	25.95	5	25.85	25.80	-3	2,243	-0.13%
2023/02/24	5	26.75	1	26.25	26.10	4	2,231	0.18%
2023/02/23	17	26.72	4	26.49	26.35	13	2,185	0.59%
2023/02/22	6	25.86	1	25.80	25.90	5	2,141	0.23%
2023/02/21	12	26.18	6	26.13	26.00	6	2,133	0.28%
2023/02/20	43.3	26.77	8	26.81	26.50	35.3	2,140	1.65%
2023/02/17	0	26.25	1	26.20	26.20	-1	2,082	-0.05%
2023/02/16	0	25.95	3.1	25.76	25.90	-3.1	2,074	-0.15%
2023/02/15	4	25.46	0	0.00	25.45	4	2,113	0.19%
2023/02/14	1	25.75	3	25.67	25.60	-2	2,108	-0.09%
2023/02/13	2	25.25	0	0.00	25.60	2	2,120	0.09%
2023/02/10	33	25.52	68	25.48	25.60	-35	2,136	-1.64%
2023/02/09	48	26.30	24	26.43	26.25	24	2,069	1.16%
2023/02/08	32	26.49	28	26.31	26.55	4	1,913	0.21%
2023/02/07	8	25.04	3	25.00	25.00	5	1,655	0.30%
2023/02/06	1	25.00	3	25.05	24.85	-2	1,661	-0.12%
2023/02/03	29	24.88	21	25.20	24.95	8	1,652	0.48%
2023/02/01	0	0.00	5	24.30	24.40	-5	1,570	-0.32%
2023/01/31	0	23.60	6	23.62	23.80	-6	1,562	-0.38%
2023/01/30	4	23.40	5	23.37	23.40	-1	1,563	-0.06%
2023/01/17	0	0.00	2	22.60	22.80	-2	1,553	-0.13%
2023/01/16	0	22.73	11	22.70	22.60	-11	1,560	-0.70%
2023/01/13	0	23.14	0	0.00	22.75	0	1,564	0.00%
2023/01/12	0.1	23.15	1	23.05	23.00	-0.9	1,572	-0.06%
2023/01/11	0	23.33	0	0.00	23.10	0	1,595	0.00%
2023/01/10	2	23.20	1.4	23.01	23.25	0.7	1,621	0.04%
2023/01/09	253	23.80	254	23.32	23.25	-1	1,651	-0.06%	大買/大賣/
2023/01/06	0	0.00	1	23.15	23.15	-1	1,654	-0.06%
2023/01/05	0	0.00	6	22.76	22.70	-6	1,704	-0.35%
2023/01/04	1	22.65	0	0.00	22.70	1	1,723	0.06%
2023/01/03	2.1	22.26	0	0.00	22.65	2.1	1,759	0.12%
2022/12/27	1	22.75	3	22.90	22.90	-2	1,910	-0.10%
2022/12/26	2	22.60	3	22.65	22.65	-1	1,920	-0.05%
2022/12/22	0.1	23.20	8	23.10	23.05	-7.9	1,955	-0.40%
2022/12/21	1	22.90	0	0.00	22.90	1	2,003	0.05%
2022/12/20	6	23.55	0	0.00	23.00	6	2,032	0.30%
2022/12/19	1	23.85	7	23.86	23.80	-6	2,097	-0.29%
2022/12/16	6	24.34	0	0.00	24.15	6	2,121	0.28%
2022/12/15	6	24.83	9	24.92	24.80	-3	2,147	-0.14%
2022/12/13	6	24.53	2	24.60	24.60	4	2,254	0.18%
2022/12/09	1	25.15	0	0.00	24.60	1	2,692	0.04%
2022/12/08	5	24.90	8	24.68	24.95	-3	2,700	-0.11%
2022/12/07	1	24.70	2	24.33	24.20	-1	2,690	-0.04%
2022/12/06	5	24.89	9	24.92	24.60	-4	2,733	-0.15%
2022/12/05	2	26.35	3	25.73	25.50	-1	2,702	-0.04%
2022/12/02	3	25.62	3	25.68	25.55	0	2,631	0.00%
2022/12/01	1	25.40	10	25.27	25.20	-9	2,620	-0.34%
2022/11/30	1	24.50	5	24.92	24.85	-4	2,643	-0.15%
2022/11/29	5	24.38	1	24.25	24.55	4	2,664	0.15%
2022/11/28	6	24.09	0	0.00	24.55	6	2,673	0.22%
2022/11/25	5	24.70	2	24.60	24.55	3	2,679	0.11%
2022/11/24	2	24.83	5	24.87	25.05	-3	2,680	-0.11%
2022/11/23	0	0.00	1	24.30	24.40	-1	2,634	-0.04%
2022/11/22	6	24.08	4	23.75	23.95	2	2,652	0.08%
2022/11/18	1	24.89	1	24.50	24.20	0	2,777	0.00%
2022/11/17	3	24.65	3	24.60	24.60	0	2,774	0.00%
2022/11/16	6	24.75	3	24.72	24.75	3	2,778	0.11%
2022/11/14	0	0.00	2	24.00	24.20	-2	2,762	-0.07%
2022/11/11	2	24.30	2	24.38	24.10	0	2,778	0.00%
2022/11/10	6	24.30	2	24.38	24.50	4	2,753	0.15%
2022/11/09	0	0.00	2	24.40	24.35	-2	2,768	-0.07%
2022/11/08	2	24.00	0.5	24.35	23.70	1.5	2,920	0.05%
2022/11/07	0	0.00	1	23.80	23.70	-1	2,923	-0.03%
2022/11/04	2	23.50	6.3	23.50	23.50	-4.3	2,976	-0.14%
2022/11/03	6	23.24	0	0.00	23.20	6	2,969	0.20%
2022/11/01	0	0.00	4	22.73	22.65	-4	2,976	-0.13%
2022/10/27	0	0.00	3	22.48	22.50	-3	3,019	-0.10%
2022/10/26	0	22.05	6	22.00	21.80	-6	3,028	-0.20%
2022/10/25	1	22.45	1	22.35	22.00	0	3,033	0.00%
2022/10/24	0	22.45	2	22.65	22.30	-2	3,040	-0.07%
2022/10/21	1	22.35	3	22.00	21.80	-2	3,071	-0.07%
2022/10/20	2	22.40	5	22.17	22.35	-3	3,111	-0.10%
2022/10/19	2	22.82	6	22.50	22.40	-4	3,146	-0.13%
2022/10/18	1	22.80	3	22.48	22.65	-2	3,160	-0.06%
2022/10/17	2	22.50	5	22.06	22.70	-3	3,291	-0.09%
2022/10/14	4	21.78	16.3	21.92	22.35	-12.3	3,456	-0.36%
2022/10/13	23.3	21.15	11	20.83	20.35	12.3	3,744	0.33%
2022/10/12	2	22.10	3	22.10	22.15	-1	3,737	-0.03%
2022/10/11	2	22.35	1	22.70	22.30	1	3,761	0.03%
2022/10/06	4	24.18	11	24.31	24.10	-7	3,973	-0.18%
2022/10/05	4	23.75	1.2	23.72	23.60	2.8	4,005	0.07%
2022/10/04	4	23.55	16	23.53	23.60	-12	4,093	-0.29%
2022/10/03	4	22.26	1	22.75	22.60	3	4,092	0.07%
2022/09/30	1	22.15	0	0.00	22.50	1	4,135	0.02%
2022/09/29	0.1	22.35	0	0.00	22.35	0.1	4,173	0.00%
2022/09/28	4	22.29	8	22.38	21.95	-4	4,237	-0.09%
2022/09/27	2	22.90	0	0.00	23.25	2	4,219	0.05%
2022/09/26	11.4	23.15	24	22.78	22.60	-12.6	4,227	-0.30%
2022/09/23	0	0.00	14	24.40	24.40	-14	4,290	-0.33%
2022/09/22	6.1	24.33	4	24.38	24.30	2.1	4,483	0.05%
2022/09/21	40	24.76	4	24.70	24.75	36	4,502	0.80%
2022/09/20	2	25.40	3	25.30	25.25	-1	4,480	-0.02%
2022/09/19	13	26.19	2	25.98	25.85	11	4,444	0.25%
2022/09/16	60	26.59	58.5	26.76	26.75	1.5	4,354	0.03%
2022/09/15	2.1	24.78	1	24.90	25.15	1.1	4,087	0.03%
2022/09/14	1	24.70	0	0.00	24.80	1	4,113	0.02%
2022/09/13	2	25.43	9	25.45	25.25	-7	4,128	-0.17%
2022/09/12	1	25.00	0	0.00	24.90	1	4,159	0.02%
2022/09/08	1	24.45	4	24.63	24.85	-3	4,220	-0.07%
2022/09/07	2	24.50	4	24.28	24.30	-2	4,276	-0.05%
2022/09/06	11.6	24.75	1	24.45	24.30	10.6	4,314	0.24%
2022/09/05	5	25.33	0	0.00	25.25	5	4,328	0.12%
2022/09/02	4	26.19	0	0.00	25.95	4	4,416	0.09%
2022/09/01	0	0.00	3	26.20	26.20	-3	4,490	-0.07%
2022/08/31	0	0.00	2	26.23	26.35	-2	4,522	-0.04%
2022/08/30	3	26.23	0	0.00	26.20	3	4,566	0.07%
2022/08/29	0	0.00	3	26.10	26.05	-3	4,584	-0.07%
2022/08/26	4	26.89	9	27.02	26.90	-5	4,604	-0.11%
2022/08/25	5	26.98	3	26.80	26.95	2	4,627	0.04%
2022/08/24	3	26.15	0	0.00	26.15	3	4,615	0.06%
2022/08/23	7	26.08	3	26.08	26.10	4	4,726	0.08%
2022/08/22	1.3	26.50	1	26.45	26.30	0.3	4,794	0.01%
2022/08/19	9	26.82	10	26.75	26.75	-1	4,801	-0.02%
2022/08/18	1	26.50	3	26.52	26.55	-2	4,807	-0.04%
2022/08/17	14.1	26.59	31	26.31	26.25	-17	4,826	-0.35%
2022/08/16	22.1	26.56	18	26.51	26.35	4.1	4,838	0.09%
2022/08/15	18	26.29	13.2	26.33	26.60	4.8	4,858	0.10%
2022/08/12	7	27.84	6	27.97	28.10	1	4,734	0.02%
2022/08/11	10	27.58	4	27.49	27.30	6	4,772	0.13%
2022/08/10	1	27.90	0	0.00	27.80	1	4,783	0.02%
2022/08/09	1	27.75	11	27.92	28.10	-10	4,838	-0.21%
2022/08/08	2	28.15	0	0.00	28.25	2	4,961	0.04%
2022/08/05	1	28.30	5	28.44	28.45	-4	5,096	-0.08%
2022/08/04	2	27.40	6	27.17	27.90	-4	5,147	-0.08%
2022/08/03	6	27.95	1	28.00	27.80	5	5,194	0.10%
2022/08/02	0	0.00	36	28.19	28.30	-36	5,227	-0.69%
2022/08/01	1	28.75	1	28.90	28.85	0	5,249	0.00%
2022/07/29	2	28.98	1	29.00	28.95	1	5,277	0.02%
2022/07/28	5	29.41	2	29.40	28.85	3	5,430	0.06%
2022/07/27	3	29.13	11	29.03	29.30	-8	5,404	-0.15%
2022/07/26	2	28.88	11	28.90	28.75	-9	5,373	-0.17%
2022/07/25	2	29.45	16	29.38	29.45	-14	5,371	-0.26%
2022/07/22	19	30.11	7	29.94	29.90	12	5,370	0.22%
2022/07/21	9	29.77	12	29.78	30.10	-3	5,286	-0.06%
2022/07/20	47	29.45	41.5	29.68	29.10	5.5	5,115	0.11%
2022/07/19	0	0.00	4	27.86	27.95	-4	4,844	-0.08%
2022/07/18	0	0.00	5	27.50	27.50	-5	4,858	-0.10%
2022/07/15	20	26.92	9	27.19	26.95	11	5,025	0.22%
2022/07/14	6	25.53	13	25.86	25.85	-7	4,955	-0.14%
2022/07/13	4	27.70	31	27.84	27.70	-27	4,869	-0.55%
2022/07/12	7.1	26.98	8	27.47	26.50	-1	4,808	-0.02%
2022/07/11	27	28.81	13	28.82	28.50	14	4,780	0.29%
2022/07/08	8	28.88	2	28.95	29.00	6	4,816	0.12%
2022/07/07	3	27.98	6	28.01	28.10	-3	4,809	-0.06%
2022/07/06	2	28.23	3	27.98	27.70	-1	4,808	-0.02%
2022/07/05	7	28.78	17	28.67	29.20	-10	4,774	-0.21%
2022/07/04	10	28.48	7	28.54	28.45	3	4,773	0.06%
2022/07/01	16.5	29.25	23	29.15	28.55	-6.5	4,815	-0.13%
2022/06/30	23	31.09	24	31.10	30.85	-1	4,766	-0.02%
2022/06/29	2	30.63	13	29.96	30.45	-11	4,671	-0.24%
2022/06/28	4	30.01	3	30.10	30.05	1	4,808	0.02%
2022/06/27	7	30.72	1	30.80	30.85	6	5,167	0.12%
2022/06/24	12	29.76	2	29.93	29.60	10	5,170	0.19%
2022/06/23	4.1	29.32	3	29.60	29.35	1.1	5,156	0.02%
2022/06/22	9	30.58	13	30.29	29.75	-4	5,153	-0.08%
2022/06/21	5	30.44	5	30.39	31.10	0	5,227	0.00%
2022/06/20	10	30.68	11	30.49	29.65	-1	5,299	-0.02%
2022/06/17	15	31.58	24	31.48	31.60	-9	5,223	-0.17%
2022/06/16	14	32.98	16	32.53	32.20	-2	5,176	-0.04%
2022/06/15	9	33.23	5.2	33.29	33.25	3.8	5,162	0.07%
2022/06/14	13	32.88	11	32.97	33.35	2	5,151	0.04%
2022/06/13	14	33.61	21.8	33.48	33.40	-7.8	5,148	-0.15%
2022/06/10	14	35.50	19	35.53	35.40	-5	5,061	-0.10%
2022/06/09	16	36.43	2	36.40	36.40	14	4,991	0.28%
2022/06/08	7	36.71	18	36.70	36.75	-11	4,992	-0.22%
2022/06/07	6	36.45	2	36.48	36.35	4	4,973	0.08%
2022/06/06	5	36.41	2.3	36.41	36.25	2.7	4,982	0.05%
2022/06/02	15	37.02	9	36.87	36.80	6	5,005	0.12%
2022/06/01	28	36.99	7	36.91	36.65	21	4,991	0.42%
2022/05/31	25.3	36.81	8	36.90	37.00	17.3	4,946	0.35%
2022/05/30	6	36.38	2.1	36.37	36.45	3.9	4,853	0.08%
2022/05/27	1	35.90	1	36.00	35.85	0	4,814	0.00%
2022/05/26	4	35.59	3	35.62	35.45	1	4,831	0.02%
2022/05/25	3	35.48	11	35.78	35.95	-8	4,831	-0.17%
2022/05/24	40	35.55	11.8	35.53	35.25	28.2	4,852	0.58%
2022/05/23	3	36.20	2	36.28	35.90	1	4,833	0.02%
2022/05/20	6	36.09	2	36.05	35.95	4	4,843	0.08%
2022/05/19	3	35.43	19.1	35.77	36.20	-16.1	4,810	-0.33%
2022/05/18	15	35.90	12	35.82	35.75	3	4,755	0.06%
2022/05/17	5	35.66	18	35.82	35.80	-13	4,717	-0.28%
2022/05/16	22	35.72	10	35.76	35.20	12	4,763	0.25%
2022/05/13	24	34.79	38	34.92	35.10	-14	4,721	-0.30%
2022/05/12	17	34.13	5	34.58	33.60	12	4,620	0.26%
2022/05/11	7	34.25	15	34.66	34.60	-8	4,586	-0.17%
2022/05/10	18	33.30	61	32.90	34.15	-43	4,553	-0.94%
2022/05/09	14	33.94	8.2	33.70	33.50	5.8	4,581	0.13%
2022/05/06	41	34.63	9	34.58	34.90	32	4,585	0.70%
2022/05/05	30	35.74	37	35.36	35.30	-7	4,605	-0.15%
2022/05/04	0	0.00	4	34.05	34.10	-4	4,478	-0.09%
2022/05/03	0	0.00	1	33.35	33.65	-1	4,509	-0.02%
2022/04/29	1	33.90	1	34.25	33.15	0	4,559	0.00%
2022/04/28	3	33.47	8	33.26	33.05	-5	4,585	-0.11%
2022/04/27	7	32.59	7	32.51	33.00	0	4,581	0.00%
2022/04/26	3	33.90	0	0.00	33.85	3	4,542	0.07%
2022/04/25	11	34.06	1	34.21	34.00	10	4,552	0.22%
2022/04/22	2	35.85	6	35.93	35.75	-4	4,546	-0.09%
2022/04/21	24.1	36.54	13	36.67	36.70	11.1	4,585	0.24%
2022/04/20	5	35.85	14	35.74	35.90	-9	4,424	-0.20%
2022/04/19	0	0.00	0	34.73	34.65	0	4,419	0.00%
2022/04/18	6	33.98	5	34.10	33.95	1	4,543	0.02%
2022/04/15	20	35.07	27	35.24	34.95	-7	4,592	-0.15%
2022/04/14	16	34.64	7	35.36	35.40	9	4,677	0.19%
2022/04/13	2	34.90	0.2	34.25	34.95	1.8	4,706	0.04%
2022/04/12	4	33.54	3	33.83	33.50	1	5,002	0.02%
2022/04/11	4.1	34.13	2	34.13	34.00	2.1	5,567	0.04%
2022/04/08	0.2	35.20	2	35.15	35.40	-1.8	5,551	-0.03%
2022/04/07	18	35.66	6	34.93	34.90	12	5,572	0.22%
2022/04/06	4	37.36	8	37.04	36.80	-4	5,606	-0.07%
2022/04/01	9	37.08	11	37.26	37.30	-2	5,591	-0.04%
2022/03/31	10	36.92	20.7	37.46	36.85	-10.7	5,538	-0.19%
2022/03/30	72	37.21	89.1	37.36	36.50	-17.1	5,398	-0.32%
2022/03/29	1	35.00	1	35.10	34.95	0	5,066	0.00%
2022/03/28	5	34.15	0	0.00	34.35	5	5,102	0.10%
2022/03/25	1	34.75	5	34.70	34.55	-4	5,198	-0.08%
2022/03/24	44	35.62	15	35.41	35.40	29	5,192	0.56%
2022/03/23	4	35.49	22	35.17	35.85	-18	5,141	-0.35%
2022/03/22	4	34.30	9.5	34.43	34.45	-5.5	5,173	-0.11%
2022/03/21	6	34.63	12	34.48	34.35	-6	5,248	-0.11%
2022/03/18	0	0.00	7	34.32	34.50	-7	5,348	-0.13%
2022/03/17	12	33.42	11	33.46	33.65	1	5,419	0.02%
2022/03/16	4	32.20	2	32.18	32.00	2	5,540	0.04%
2022/03/15	8	32.89	15.4	32.64	32.25	-7.4	5,678	-0.13%
2022/03/14	7.1	33.49	3	33.92	33.45	4.1	5,776	0.07%
2022/03/11	2	33.25	7.3	33.86	33.65	-5.3	5,927	-0.09%
2022/03/10	2	33.60	0	33.60	33.55	2	6,021	0.03%
2022/03/09	0	0.00	1	32.30	32.60	-1	6,205	-0.02%
2022/03/08	14	32.39	13.1	32.14	31.90	0.9	6,357	0.01%
2022/03/07	21	33.61	4	33.30	33.20	17	6,523	0.26%
2022/03/03	3	35.75	5	35.68	35.45	-2	6,889	-0.03%
2022/03/02	2.1	35.17	6	35.03	35.65	-3.9	7,050	-0.06%
2022/03/01	1	34.50	1	34.45	34.70	0	7,240	0.00%
2022/02/25	7	33.83	2	33.93	33.80	5	7,377	0.07%
2022/02/24	6	34.03	29	34.28	33.50	-23	7,578	-0.30%
2022/02/23	4	34.83	2	34.80	34.65	2	7,656	0.03%
2022/02/22	13.2	34.75	9.1	34.55	34.45	4.1	7,912	0.05%
2022/02/21	18	35.45	12	35.51	35.40	6	8,381	0.07%
2022/02/18	17	35.62	12	35.37	35.80	5	9,702	0.05%
2022/02/17	2.1	36.14	11	36.22	35.95	-8.9	10,065	-0.09%
2022/02/16	24	36.41	35	36.66	36.30	-11	10,956	-0.10%
2022/02/15	6	36.38	5.2	36.32	36.25	0.8	11,511	0.01%
2022/02/14	4	35.03	17	35.02	34.90	-13	11,760	-0.11%
2022/02/11	5	36.06	5	36.07	36.10	0	11,941	0.00%
2022/02/10	11	36.57	2.2	36.21	36.40	8.8	12,319	0.07%
2022/02/09	17	36.32	11.5	36.24	36.70	5.5	12,438	0.04%
2022/02/08	11	35.76	1	35.75	35.80	10	12,686	0.08%
2022/02/07	15	34.52	21	34.70	35.75	-6	13,044	-0.05%
2022/01/26	0	0.00	9	33.89	33.75	-9	13,683	-0.07%
2022/01/25	21.1	34.19	16	33.95	33.70	5.1	15,412	0.03%
2022/01/24	7	33.93	13.3	34.81	34.95	-6.3	15,995	-0.04%
2022/01/21	10.5	35.13	6	35.18	35.00	4.5	16,155	0.03%
2022/01/20	0	0.00	2	36.10	36.10	-2	16,284	-0.01%
2022/01/19	1	36.10	2	36.48	36.10	-1	16,426	-0.01%
2022/01/18	5	36.71	1	36.95	36.50	4	16,785	0.02%
2022/01/17	10.1	36.25	2	36.15	36.90	8.1	17,040	0.05%
2022/01/14	9	35.26	13	35.36	35.50	-4	17,516	-0.02%
2022/01/13	3	36.13	5	36.25	36.05	-2	17,827	-0.01%
2022/01/12	5	36.50	3	36.48	36.30	2	17,937	0.01%
2022/01/11	21.4	36.84	35	36.43	36.35	-13.6	18,098	-0.08%
2022/01/10	18.1	37.28	34	37.03	37.05	-15.9	18,078	-0.09%
2022/01/07	34	37.73	35.3	38.21	37.45	-1.3	18,091	-0.01%
2022/01/06	41	38.68	16	38.81	39.10	25	17,986	0.14%
2022/01/05	39.5	39.63	63	39.48	39.20	-23.5	17,999	-0.13%
2022/01/04	158	40.43	184	40.46	41.30	-26	17,754	-0.15%	大買/大賣/
2022/01/03	25	38.82	8	38.76	38.60	17	17,259	0.10%
2021/12/30	16	38.92	15	38.76	38.85	1	17,319	0.01%
2021/12/29	47	39.15	24	39.20	39.00	23	17,393	0.13%
2021/12/28	9	38.76	4	38.85	39.00	5	17,464	0.03%
2021/12/27	27	38.89	16	38.64	38.85	11	17,587	0.06%
2021/12/24	18	38.66	17	38.51	38.45	1	17,767	0.01%
2021/12/23	8	38.86	1	39.05	38.75	7	17,803	0.04%
2021/12/22	10	39.01	10	38.91	38.80	0	17,907	0.00%
2021/12/21	19	38.96	9	38.94	38.80	10	18,165	0.06%
2021/12/20	1.1	38.17	8	38.31	38.30	-6.9	18,233	-0.04%
2021/12/17	16	38.49	11.5	38.46	38.35	4.5	18,282	0.02%
2021/12/16	8	39.22	11	39.36	39.25	-3	18,301	-0.02%
2021/12/15	6	38.68	15	38.64	38.90	-9	18,308	-0.05%
2021/12/14	16	38.33	7	38.27	38.05	9	18,310	0.05%
2021/12/13	14	38.61	19	38.60	38.55	-5	18,304	-0.03%
2021/12/10	31	39.44	26	39.47	39.20	5	18,346	0.03%
2021/12/09	23	40.84	29	40.85	40.40	-6	18,419	-0.03%
2021/12/08	18	40.92	37	40.98	40.60	-19	18,360	-0.10%
2021/12/07	19	40.91	21	41.09	40.65	-2	18,450	-0.01%
2021/12/06	19	40.77	8	40.95	40.80	11	18,441	0.06%
2021/12/03	22	41.27	38.3	41.38	41.25	-16.3	18,607	-0.09%
2021/12/02	54	41.27	49	40.46	40.30	5	18,681	0.03%
2021/12/01	63	40.88	60.6	41.02	41.40	2.4	18,887	0.01%
2021/11/30	13	40.05	15.3	40.47	41.60	-2.3	19,204	-0.01%
2021/11/29	22	38.21	70	38.39	38.90	-48	20,669	-0.23%
2021/11/26	23.4	38.99	32	38.98	38.55	-8.7	21,153	-0.04%
2021/11/25	59	40.71	33.5	40.53	40.15	25.5	21,179	0.12%
2021/11/24	25	39.71	23	39.70	39.60	2	21,052	0.01%
2021/11/23	41.4	40.20	78	40.14	39.90	-36.6	21,047	-0.17%
2021/11/22	25	41.21	17	41.03	41.15	8	21,010	0.04%
2021/11/19	30.3	41.30	81	41.21	40.80	-50.7	21,284	-0.24%
2021/11/18	192.4	42.59	231	42.35	41.40	-38.6	21,203	-0.18%	大買/大賣/
2021/11/17	681.8	43.63	554.2	42.93	42.35	127.6	20,858	0.61%	大買/大賣/鉅額交易
2021/11/16	28	41.23	36.1	41.32	41.25	-8.1	19,717	-0.04%
2021/11/15	266.5	41.99	288.1	41.81	41.05	-21.6	19,620	-0.11%	大買/大賣/
2021/11/12	192.2	40.76	179.2	40.88	41.00	13.1	18,949	0.07%	大買/大賣/
2021/11/11	85.3	39.82	58.5	39.78	39.15	26.8	18,495	0.14%
2021/11/10	46.5	39.29	46.2	39.31	39.60	0.3	18,399	0.00%
2021/11/09	121.2	39.61	104	39.65	39.65	17.2	18,452	0.09%	大買/大賣/
2021/11/08	17	38.73	82	38.78	38.55	-65	18,199	-0.36%
2021/11/05	73	38.78	79.3	38.96	39.10	-6.3	18,422	-0.03%
2021/11/04	117.6	39.64	145.2	39.73	38.90	-27.6	18,472	-0.15%	大買/大賣/
2021/11/03	134	39.77	154	39.61	39.85	-20	18,472	-0.11%	大買/大賣/
2021/11/02	291.4	42.67	227.4	42.83	40.80	64	18,042	0.35%	大買/大賣/
2021/11/01	98.6	38.95	100	38.76	39.85	-1.4	16,524	-0.01%
2021/10/29	68.2	37.15	64.2	37.19	37.00	4	16,330	0.02%
2021/10/28	87	37.18	88	37.24	36.75	-1	16,435	-0.01%
2021/10/27	39	36.76	23	36.71	36.60	16	16,897	0.09%
2021/10/26	94	37.77	76	37.83	37.05	18	17,415	0.10%
2021/10/25	84	37.37	58	37.34	37.15	26	17,709	0.15%
2021/10/22	125	37.06	188.1	36.88	37.60	-63.1	18,459	-0.34%	大買/大賣/
2021/10/21	107	36.16	80	36.63	35.60	27	19,126	0.14%	大買/
2021/10/20	51	35.63	45	35.68	36.05	6	19,840	0.03%
2021/10/19	32.2	35.02	40	34.99	35.25	-7.8	21,324	-0.04%
2021/10/18	51	33.77	84	34.11	33.75	-33	24,167	-0.14%
2021/10/15	56	33.98	74.1	33.62	34.00	-18.1	25,658	-0.07%
2021/10/14	58	32.58	10	32.68	32.60	48	26,229	0.18%
2021/10/13	17.1	32.18	16	32.70	32.00	1.1	26,992	0.00%
2021/10/12	16	33.37	265	33.22	33.15	-249	27,638	-0.90%	大賣/鉅額交易
2021/10/08	57	34.53	59	34.63	34.55	-2	28,093	-0.01%
2021/10/07	277	34.74	45.3	34.41	34.70	231.7	28,820	0.80%	大買/鉅額交易
2021/10/06	15	33.45	18	33.47	33.10	-3	31,899	-0.01%
2021/10/05	38	32.11	50	32.79	33.25	-12	33,099	-0.04%
2021/10/04	19.1	32.81	27.3	33.04	32.00	-8.2	33,868	-0.02%
2021/10/01	30.2	34.20	10	34.71	33.60	20.2	34,108	0.06%
2021/09/30	19	36.13	17	35.97	36.05	2	34,293	0.01%
2021/09/29	54	36.36	19	36.54	36.05	35	34,450	0.10%
2021/09/28	78	37.32	131	37.65	37.60	-53	34,776	-0.15%	大賣/
2021/09/27	30	36.51	31	36.84	37.05	-1	34,636	0.00%
2021/09/24	10	36.21	11	36.35	36.00	-1	34,690	0.00%
2021/09/23	38	36.28	12	36.13	36.00	26	34,911	0.07%
2021/09/22	28.2	36.55	22.3	36.49	36.10	5.9	35,592	0.02%
2021/09/17	32	37.51	27	37.52	37.80	5	36,401	0.01%
2021/09/16	26	37.16	13	37.63	37.00	13	36,613	0.04%
2021/09/15	36.1	37.63	11	37.58	37.25	25.1	36,646	0.07%
2021/09/14	43.1	38.22	35	38.05	38.50	8.1	36,735	0.02%
2021/09/13	2	37.98	7	38.03	37.85	-5	36,718	-0.01%
2021/09/10	26	38.47	19	38.47	38.65	7	36,799	0.02%
2021/09/09	58	37.91	52	37.95	38.30	6	36,814	0.02%
2021/09/08	41.1	37.83	53	37.96	37.40	-11.9	36,885	-0.03%
2021/09/07	74	38.66	62	38.26	38.65	12	36,887	0.03%
2021/09/06	92	39.93	93.2	40.32	39.10	-1.2	36,978	0.00%
2021/09/03	95.1	41.55	119.1	41.58	41.70	-24	37,159	-0.06%	大賣/
2021/09/02	297	42.97	298.6	42.79	40.60	-1.6	37,520	0.00%	大買/大賣/
2021/09/01	150	40.78	93.3	40.60	42.05	56.7	36,735	0.15%	大買/
2021/08/31	13.1	38.56	39.1	38.71	39.30	-26	36,422	-0.07%
2021/08/30	33	38.05	16	37.98	37.75	17	36,581	0.05%
2021/08/27	18	38.15	12.1	38.57	37.85	5.9	36,773	0.02%
2021/08/26	34	38.55	23	38.57	38.35	11	36,824	0.03%
2021/08/25	143	39.07	98	38.74	38.30	45	36,876	0.12%	大買/
2021/08/24	25	37.99	13	37.91	37.50	12	36,777	0.03%
2021/08/23	13	38.60	12.1	38.24	38.55	1	36,876	0.00%
2021/08/20	14	37.07	9	37.18	37.05	5	37,038	0.01%
2021/08/19	45	37.53	111.1	37.23	36.50	-66.1	37,228	-0.18%	大賣/
2021/08/18	81.2	37.25	53	35.83	37.60	28.2	37,207	0.08%
2021/08/17	13.1	36.44	26	36.80	35.15	-12.9	37,852	-0.03%
2021/08/16	10	37.77	20.2	37.67	37.50	-10.2	37,897	-0.03%
2021/08/13	19.6	38.66	20	38.55	37.40	-0.5	37,806	0.00%
2021/08/12	13	39.08	27	39.12	39.45	-14	37,796	-0.04%
2021/08/11	44.1	39.02	62.1	39.08	38.20	-17.9	37,955	-0.05%
2021/08/10	50.1	40.30	98	40.10	40.45	-47.9	37,974	-0.13%
2021/08/09	40.2	41.06	46	41.13	40.30	-5.8	37,904	-0.02%
2021/08/06	49.1	42.53	10	42.64	42.15	39.1	37,815	0.10%
2021/08/05	37	43.49	41.3	43.55	43.05	-4.3	38,084	-0.01%
2021/08/04	145.1	43.60	155.8	43.61	43.30	-10.7	38,435	-0.03%	大買/大賣/
2021/08/03	35.1	43.22	43	43.22	43.40	-7.9	38,377	-0.02%
2021/08/02	88.3	43.81	81.1	43.60	42.85	7.2	38,306	0.02%
2021/07/30	144.2	43.62	153	43.77	43.40	-8.8	38,010	-0.02%	大買/大賣/
2021/07/29	123.2	43.51	82	43.44	43.10	41.2	37,638	0.11%	大買/
2021/07/28	138.3	41.70	260	41.98	42.45	-121.8	37,375	-0.33%	大買/大賣/鉅額交易
2021/07/27	285.4	45.29	287	44.71	43.40	-1.6	37,014	0.00%	大買/大賣/
2021/07/26	301	46.54	321.4	46.56	46.50	-20.4	37,296	-0.05%	大買/大賣/
2021/07/23	345.2	45.79	339.2	45.90	44.90	6.1	38,235	0.02%	大買/大賣/
2021/07/22	830.7	44.38	660.1	44.59	44.70	170.6	36,872	0.46%	大買/大賣/鉅額交易
2021/07/21	108.9	43.55	358.1	43.56	43.90	-249.2	34,037	-0.73%	大買/大賣/鉅額交易
2021/07/20	272.3	38.88	280.9	38.89	39.95	-8.6	32,699	-0.03%	大買/大賣/
2021/07/19	213.2	39.47	176.2	39.28	38.95	37	32,374	0.11%	大買/大賣/
2021/07/16	216	38.03	291	37.93	38.90	-75	32,135	-0.23%	大買/大賣/
2021/07/15	153	36.45	114	36.44	37.40	39	31,890	0.12%	大買/大賣/
2021/07/14	189	36.79	120	36.78	36.30	69	32,698	0.21%	大買/大賣/
2021/07/13	956.3	40.07	662.2	40.26	37.30	294.1	32,442	0.91%	大買/大賣/鉅額交易
2021/07/12	162.2	37.92	162	38.01	38.30	0.2	29,554	0.00%	大買/大賣/
2021/07/09	225	33.92	237.8	34.01	34.85	-12.8	28,571	-0.04%	大買/大賣/
2021/07/08	91	33.07	107.1	33.16	32.85	-16.1	28,148	-0.06%	大賣/
2021/07/07	61	32.92	60.4	33.10	32.70	0.6	28,156	0.00%
2021/07/06	53	32.48	11.6	32.49	32.30	41.4	28,388	0.15%
2021/07/05	32	32.89	73.1	32.88	33.00	-41.1	28,575	-0.14%
2021/07/02	28	31.78	61	31.70	31.80	-33	28,580	-0.12%
2021/07/01	67.7	31.64	72	31.34	31.10	-4.3	29,544	-0.01%
2021/06/30	107	31.87	85	32.10	31.75	22	30,540	0.07%	大買/
2021/06/29	131.5	32.75	100.1	32.69	31.95	31.4	31,149	0.10%	大買/
2021/06/28	175.2	33.77	194.1	33.84	33.95	-19	30,862	-0.06%	大買/大賣/
2021/06/25	26	32.40	36	32.43	32.00	-10	30,669	-0.03%
2021/06/24	9.2	31.79	16	31.95	31.95	-6.8	30,690	-0.02%
2021/06/23	16	31.68	48.2	31.83	31.95	-32.2	30,916	-0.10%
2021/06/22	63	31.57	39	31.55	30.90	24	31,361	0.08%
2021/06/21	15	31.74	51.3	31.06	31.60	-36.3	32,370	-0.11%
2021/06/18	24	32.17	30	32.28	31.85	-6	34,039	-0.02%
2021/06/17	21	32.00	54	32.02	32.40	-33	34,686	-0.10%
2021/06/16	49.1	31.70	103	31.68	31.35	-53.9	34,671	-0.16%	大賣/
2021/06/15	175	32.71	108.1	32.61	32.40	66.9	34,743	0.19%	大買/大賣/
2021/06/11	97	32.27	101	32.33	32.45	-4	34,893	-0.01%	大賣/
2021/06/10	185	32.16	152	32.03	31.70	33	34,575	0.10%	大買/大賣/
2021/06/09	160	31.64	223.4	31.71	32.25	-63.4	34,075	-0.19%	大買/大賣/
2021/06/08	130	30.61	158	30.51	30.90	-28	33,380	-0.08%	大買/大賣/
2021/06/07	181	30.46	93	30.48	29.90	88	33,281	0.26%	大買/
2021/06/04	48	30.45	57	30.44	30.45	-9	33,080	-0.03%
2021/06/03	12	30.00	25	30.11	30.10	-13	32,982	-0.04%
2021/06/02	19.6	29.69	29	29.60	29.55	-9.4	32,945	-0.03%
2021/06/01	165.1	30.43	164	30.59	30.20	1.1	32,837	0.00%	大買/大賣/
2021/05/31	27	29.79	57	29.75	29.85	-30	32,706	-0.09%
2021/05/28	101.5	29.86	149	29.72	29.50	-47.5	32,637	-0.15%	大買/大賣/
2021/05/27	48.1	29.35	64.5	29.23	29.35	-16.4	32,590	-0.05%
2021/05/26	60	28.89	53.2	28.63	28.80	6.8	32,422	0.02%
2021/05/25	232.4	29.01	207	29.32	29.10	25.4	32,412	0.08%	大買/大賣/
2021/05/24	16	27.42	33	27.26	27.90	-17	31,818	-0.05%
2021/05/21	83	26.49	81	26.80	26.50	2	31,924	0.01%
2021/05/20	74	26.64	69.8	26.55	25.85	4.2	32,323	0.01%
2021/05/19	102	25.78	140.2	25.88	26.30	-38.2	32,599	-0.12%	大買/大賣/
2021/05/18	91	24.76	50.1	25.03	25.70	40.9	33,039	0.12%
2021/05/17	69.4	24.03	19	24.34	23.40	50.4	33,063	0.15%
2021/05/14	94.2	26.08	86	26.44	25.95	8.2	32,994	0.02%
2021/05/13	256.3	25.50	350	25.83	26.05	-93.7	32,962	-0.28%	大買/大賣/
2021/05/12	172.2	26.35	222.2	26.66	25.30	-50	32,685	-0.15%	大買/大賣/
2021/05/11	80.7	28.74	41	28.78	27.90	39.7	32,489	0.12%
2021/05/10	47.5	30.75	22	30.91	30.50	25.5	33,017	0.08%
2021/05/07	29	30.75	58.1	31.02	31.20	-29	35,030	-0.08%
2021/05/06	41.9	30.09	58	29.68	29.55	-16.2	35,368	-0.05%
2021/05/05	102.8	30.66	84.2	30.74	29.80	18.6	35,727	0.05%	大買/
2021/05/04	112.2	30.86	120.7	30.49	30.45	-8.5	35,985	-0.02%	大買/大賣/
2021/05/03	381.2	33.91	276	33.38	32.20	105.2	35,869	0.29%	大買/大賣/鉅額交易
2021/04/29	530.2	33.77	613.5	33.89	35.05	-83.4	35,279	-0.24%	大買/大賣/
2021/04/28	61.1	32.10	49	32.08	31.90	12.1	34,789	0.03%
2021/04/27	32.1	31.85	91.2	31.89	31.75	-59.1	36,626	-0.16%
2021/04/26	32.4	32.24	61.1	32.25	32.15	-28.6	37,864	-0.08%
2021/04/23	78.1	31.77	81.2	31.93	32.15	-3.1	38,967	-0.01%
2021/04/22	151.9	32.09	90	32.47	30.80	61.9	39,286	0.16%	大買/
2021/04/21	123.3	33.25	220.2	33.12	33.05	-96.9	39,685	-0.24%	大買/大賣/
2021/04/20	600.4	33.59	519.3	33.82	33.75	81.1	41,249	0.20%	大買/大賣/
2021/04/19	276.1	31.96	266.5	31.99	32.25	9.6	41,999	0.02%	大買/大賣/
2021/04/16	162.3	31.08	61.7	31.08	30.95	100.6	42,586	0.24%	大買/
2021/04/15	62.2	30.93	44.5	30.93	31.30	17.7	42,652	0.04%
2021/04/14	148.7	29.87	160.3	29.79	30.10	-11.6	42,856	-0.03%	大買/大賣/
2021/04/13	68.7	31.56	79	31.49	30.90	-10.3	42,534	-0.02%
2021/04/12	137.7	31.49	273	31.28	30.95	-135.3	42,290	-0.32%	大買/大賣/鉅額交易
2021/04/09	85.8	32.92	75	32.82	32.40	10.8	41,776	0.03%
2021/04/08	50.2	33.24	121	33.23	32.85	-70.8	41,548	-0.17%	大賣/
2021/04/07	317	34.05	391.3	34.07	33.15	-74.3	41,705	-0.18%	大買/大賣/
2021/04/06	347.1	33.00	326.6	32.87	34.10	20.5	41,049	0.05%	大買/大賣/
2021/04/01	144.6	31.14	167.2	31.05	31.05	-22.6	40,359	-0.06%	大買/大賣/
2021/03/31	171.3	30.77	41	30.55	30.00	130.3	39,621	0.33%	大買/鉅額交易
2021/03/30	257.1	30.58	201	30.52	30.90	56.1	39,344	0.14%	大買/大賣/
2021/03/29	90	29.85	85	29.65	29.55	5	38,674	0.01%
2021/03/26	106	29.61	161.1	29.49	29.30	-55.1	38,476	-0.14%	大買/大賣/
2021/03/25	194.1	30.24	139	30.30	29.60	55.1	38,239	0.14%	大買/大賣/
2021/03/24	384	31.16	425.7	30.93	30.50	-41.7	37,772	-0.11%	大買/大賣/
2021/03/23	448.4	30.69	346.5	30.66	30.90	101.9	36,947	0.28%	大買/大賣/鉅額交易
2021/03/22	373.1	27.00	330.5	27.27	28.80	42.6	35,152	0.12%	大買/大賣/
2021/03/19	46.4	25.77	60.9	25.82	26.25	-14.5	34,362	-0.04%
2021/03/18	208.3	26.35	188	26.04	26.00	20.3	34,244	0.06%	大買/大賣/
2021/03/17	308.4	26.36	276	26.34	26.25	32.4	34,074	0.09%	大買/大賣/
2021/03/16	76	25.64	46	25.73	25.75	30	33,715	0.09%
2021/03/15	69	25.81	85	25.59	25.40	-16	33,655	-0.05%
2021/03/12	110	25.10	34	25.20	24.85	76	33,501	0.23%	大買/
2021/03/11	54	25.17	58	25.11	25.40	-4	34,099	-0.01%
2021/03/10	22	24.15	31	24.15	23.95	-9	34,468	-0.03%
2021/03/09	55.1	23.86	156	23.89	23.90	-100.9	34,459	-0.29%	大賣/
2021/03/08	46.5	24.85	18	24.84	24.25	28.5	34,373	0.08%
2021/03/05	15	24.52	8	24.55	24.75	7	34,369	0.02%
2021/03/04	29.3	24.94	18	25.12	24.70	11.3	34,334	0.03%
2021/03/03	42	25.10	57	25.13	25.30	-15	34,611	-0.04%
2021/03/02	91	25.89	44	25.97	25.55	47	34,445	0.14%
2021/02/26	69	25.53	47	25.51	25.75	22	34,261	0.06%
2021/02/25	40	25.71	36	25.64	25.50	4	34,209	0.01%
2021/02/24	21.2	25.65	53.6	25.57	25.45	-32.3	34,275	-0.09%
2021/02/23	49.5	26.17	29	26.20	26.05	20.5	34,263	0.06%
2021/02/22	123.3	27.11	134	26.95	26.80	-10.7	34,238	-0.03%	大買/大賣/
2021/02/19	360	26.57	386	26.62	26.65	-26	33,748	-0.08%	大買/大賣/
2021/02/18	196	26.04	152	26.18	26.50	44	33,377	0.13%	大買/大賣/
2021/02/17	96	24.88	76	25.02	24.90	20	32,857	0.06%
2021/02/05	30.7	23.95	65	23.96	23.80	-34.3	32,472	-0.11%
2021/02/04	19	24.40	26	24.17	23.90	-7	32,275	-0.02%
2021/02/03	54	24.24	70	24.15	24.30	-16	32,059	-0.05%
2021/02/02	41	24.28	86	24.21	24.15	-45	31,898	-0.14%
2021/02/01	139	24.51	143.1	24.43	23.80	-4.1	31,660	-0.01%	大買/大賣/
2021/01/29	391.1	26.84	363	26.90	25.10	28.1	30,816	0.09%	大買/大賣/
2021/01/28	98	25.88	142	25.91	25.80	-44	28,568	-0.15%	大賣/
2021/01/27	109	25.58	68	25.74	25.60	41	27,891	0.15%	大買/
2021/01/26	181	25.73	162	25.47	25.00	19	27,254	0.07%	大買/大賣/
2021/01/25	110.4	25.25	106	25.10	25.15	4.4	26,603	0.02%	大買/大賣/
2021/01/22	155	25.11	141	25.14	25.25	14	26,066	0.05%	大買/大賣/
2021/01/21	226	25.71	292	25.60	25.10	-66	25,197	-0.26%	大買/大賣/
2021/01/20	567	25.91	469	25.63	24.65	98	23,693	0.41%	大買/大賣/
2021/01/19	228	26.26	184	26.65	27.20	44	21,667	0.20%	大買/大賣/
2021/01/18	185	23.87	190.3	23.82	24.75	-5.3	20,346	-0.03%	大買/大賣/
2021/01/15	92	22.46	148.1	22.87	22.50	-56.1	19,028	-0.29%	大賣/
2021/01/14	393.2	23.12	428.8	22.98	23.00	-35.6	18,428	-0.19%	大買/大賣/
2021/01/13	712.6	22.45	577.4	22.37	23.40	135.2	17,516	0.77%	大買/大賣/鉅額交易
2021/01/12	445.7	22.26	239.7	22.08	22.45	205.9	15,549	1.32%	大買/大賣/鉅額交易
2021/01/11	135	19.84	160.4	19.97	20.45	-25.4	13,671	-0.19%	大買/大賣/
2021/01/08	74	18.89	11	18.66	18.60	63	12,564	0.50%
2021/01/07	79	18.58	101	18.72	18.45	-22	12,293	-0.18%	大賣/
2021/01/06	22	17.73	35	17.87	17.75	-13	11,846	-0.11%
2021/01/05	37	18.10	72	18.11	18.05	-35	11,715	-0.30%
2021/01/04	30	18.67	55	18.53	18.50	-25	11,613	-0.22%
2020/12/31	26	18.69	28	18.49	18.30	-2	11,740	-0.02%
2020/12/30	193	18.77	167	18.78	18.60	26	11,563	0.22%	大買/大賣/
2020/12/29	61	18.27	59	18.50	18.10	2	10,972	0.02%
2020/12/28	28	17.93	48	17.87	18.30	-20	10,507	-0.19%
2020/12/25	11	17.40	22	17.59	17.30	-11	9,995	-0.11%
2020/12/24	29	17.38	43	17.36	17.45	-14	9,851	-0.14%
2020/12/23	6	16.78	13	16.73	16.80	-7	9,704	-0.07%
2020/12/22	19	16.83	49	16.88	16.45	-30	9,834	-0.31%
2020/12/21	4	16.81	23	16.85	16.95	-19	9,927	-0.19%
2020/12/18	59	17.25	12	17.10	17.10	47	10,233	0.46%
2020/12/17	20	17.29	80	17.52	17.65	-60	10,274	-0.58%
2020/12/16	9	17.02	10	17.05	16.95	-1	10,266	-0.01%
2020/12/15	8	16.91	5	17.20	16.65	3	10,405	0.03%
2020/12/14	17	17.23	7	17.25	17.15	10	10,400	0.10%
2020/12/11	12	17.32	49	17.12	17.20	-37	10,518	-0.35%
2020/12/10	45	16.94	44	16.74	16.75	1	10,700	0.01%
2020/12/09	135	17.27	43	17.23	17.45	92	10,629	0.87%	大買/
2020/12/08	104	17.11	95	17.07	17.05	9	10,524	0.09%	大買/
2020/12/07	263	18.02	200.1	17.84	17.65	62.9	10,374	0.61%	大買/大賣/
2020/12/04	77	16.85	158	16.87	17.35	-81	9,681	-0.84%	大賣/
2020/12/03	21	16.30	24	15.93	15.85	-3	9,117	-0.03%
2020/12/02	20	15.94	15	15.90	16.05	5	9,171	0.05%
2020/12/01	36	15.87	37	15.90	15.95	-1	9,151	-0.01%
2020/11/30	29	15.55	22	15.66	15.60	7	9,051	0.08%
2020/11/27	187	15.97	99	15.82	15.75	88	9,069	0.97%	大買/
2020/11/26	28	15.46	13	15.44	15.45	15	8,817	0.17%
2020/11/25	18	15.43	30	15.28	15.30	-12	8,760	-0.14%
2020/11/24	41	15.23	116	15.32	15.05	-75	8,651	-0.87%	大賣/
2020/11/23	107	15.78	29	15.62	15.50	78	8,496	0.92%	大買/
2020/11/20	41	15.55	50	15.55	15.75	-9	8,207	-0.11%
2020/11/19	90	15.41	119	15.20	15.55	-29	7,947	-0.36%	大賣/
2020/11/18	7	14.85	17	14.94	14.85	-10	7,645	-0.13%
2020/11/17	28	15.02	9	15.14	14.85	19	7,635	0.25%
2020/11/16	38	15.05	70	14.88	14.95	-32	7,625	-0.42%
2020/11/13	5	14.18	0	0.00	14.30	5	7,527	0.07%
2020/11/12	3	14.25	3	14.47	14.30	0	7,604	0.00%
2020/11/11	3	14.44	90	14.49	14.45	-87	7,824	-1.11%
2020/11/10	40	14.76	22	14.97	14.65	18	7,850	0.23%
2020/11/09	87	14.99	12	14.88	15.10	75	7,770	0.97%
2020/11/06	6	14.27	133	14.50	14.55	-127	7,636	-1.66%	大賣/鉅額交易
2020/11/05	0	0.00	20	14.31	14.25	-20	7,691	-0.26%
2020/11/04	5	14.45	0	0.00	14.35	5	7,775	0.06%
2020/11/03	7	14.35	0	0.00	14.35	7	7,764	0.09%
2020/11/02	26	13.94	0	0.00	13.95	26	7,761	0.33%
2020/10/30	17	14.16	11	14.17	14.10	6	7,799	0.08%
2020/10/29	8	14.26	0	0.00	14.35	8	7,783	0.10%
2020/10/28	12	14.45	12	14.44	14.35	0	7,770	0.00%
2020/10/27	13	14.88	10	14.89	14.75	3	7,785	0.04%
2020/10/26	15	15.03	22	15.13	15.00	-7	7,745	-0.09%
2020/10/23	4	14.73	43	14.73	14.80	-39	7,649	-0.51%
2020/10/22	8	14.93	18	14.94	14.75	-10	7,754	-0.13%
2020/10/21	4	14.80	20	14.85	14.85	-16	7,710	-0.21%
2020/10/20	23	15.00	10	14.85	14.90	13	7,685	0.17%
2020/10/19	70	14.75	29	14.76	14.85	41	7,633	0.54%
2020/10/16	7	14.47	23	14.33	14.30	-16	7,607	-0.21%
2020/10/15	38	14.79	40	14.65	14.65	-2	7,670	-0.03%
2020/10/14	16	14.59	7	14.58	14.55	9	7,604	0.12%
2020/10/13	3	14.33	2	14.48	14.40	1	7,542	0.01%
2020/10/12	10	14.26	41	14.32	14.30	-31	7,481	-0.41%
2020/10/08	33	14.24	64	14.37	14.50	-31	7,420	-0.42%
2020/10/07	6	13.72	1	13.60	13.85	5	7,160	0.07%
2020/10/06	7	13.73	3	13.70	13.80	4	7,165	0.06%
2020/10/05	5	13.48	0	0.00	13.45	5	7,184	0.07%
2020/09/30	0	0.00	8	13.40	13.50	-8	7,240	-0.11%
2020/09/29	0	0.00	6	13.51	13.40	-6	7,339	-0.08%
2020/09/28	45	13.57	17	13.51	13.55	28	7,387	0.38%
2020/09/25	60	13.85	43	13.93	13.45	17	7,431	0.23%
2020/09/24	27	14.09	33	14.27	13.85	-6	7,279	-0.08%
2020/09/23	126	15.00	56	14.57	14.45	70	7,098	0.99%	大買/
2020/09/22	55	14.84	58	14.60	14.85	-3	6,737	-0.04%
2020/09/21	47	14.74	31	14.84	14.50	16	6,512	0.25%
2020/09/18	54	14.53	91	14.62	14.80	-37	6,267	-0.59%
2020/09/17	16	14.14	182	14.19	14.25	-166	6,221	-2.67%	大賣/鉅額交易
2020/09/16	61	14.45	86	14.16	14.10	-25	6,800	-0.37%
2020/09/15	78	14.07	49	14.13	14.30	29	6,620	0.44%
2020/09/14	0	0.00	5	13.56	13.75	-5	6,339	-0.08%
2020/09/11	33	13.49	8	13.46	13.35	25	6,260	0.40%
2020/09/10	205	13.51	10	13.51	13.55	195	6,194	3.15%	大買/鉅額交易
2020/09/09	10	13.43	57	13.65	13.80	-47	6,106	-0.77%
2020/09/08	55	13.36	12	13.43	13.25	43	5,988	0.72%
2020/09/07	45	13.51	42	13.50	13.40	3	5,936	0.05%
2020/09/04	4	13.06	0	0.00	13.25	4	5,770	0.07%
2020/09/03	12	13.08	8	12.98	13.05	4	5,723	0.07%
2020/09/02	5	12.90	2	12.80	12.85	3	5,662	0.05%
2020/09/01	26	12.96	34	12.97	13.15	-8	5,580	-0.14%
2020/08/31	0	0.00	1	12.50	12.40	-1	5,402	-0.02%
2020/08/28	8	12.37	0	0.00	12.35	8	5,451	0.15%
2020/08/27	3	12.50	10	12.55	12.40	-7	5,582	-0.13%
2020/08/26	0	0.00	4	12.51	12.50	-4	5,637	-0.07%
2020/08/25	0	0.00	2	12.40	12.30	-2	5,921	-0.03%
2020/08/24	1	12.20	7	12.10	12.25	-6	5,898	-0.10%
2020/08/21	8	12.23	6	12.29	12.25	2	6,054	0.03%
2020/08/20	25	12.04	9	11.99	11.90	16	6,181	0.26%
2020/08/19	12	13.17	16	12.94	12.80	-4	6,033	-0.07%
2020/08/18	8	13.31	1	13.40	13.30	7	5,918	0.12%
2020/08/17	18	13.20	19	13.23	13.30	-1	5,829	-0.02%
2020/08/14	16	12.76	9	12.83	12.85	7	5,617	0.12%
2020/08/13	4	12.70	8	12.61	12.60	-4	5,681	-0.07%
2020/08/12	6	12.38	0	0.00	12.55	6	5,981	0.10%
2020/08/11	79	12.81	13	12.58	12.50	66	5,960	1.11%
2020/08/10	7	12.70	18	12.74	12.80	-11	5,888	-0.19%
2020/08/07	0	0.00	2	12.30	12.30	-2	5,860	-0.03%
2020/08/06	1	12.35	0	0.00	12.40	1	5,846	0.02%
2020/08/05	1	12.50	1	12.70	12.50	0	5,828	0.00%
2020/07/31	2	12.40	5	12.55	12.30	-3	5,777	-0.05%
2020/07/30	3	12.60	3	12.53	12.50	0	5,750	0.00%
2020/07/29	1	12.45	3	12.37	12.20	-2	5,704	-0.04%
2020/07/28	32	12.64	24	12.78	12.00	8	5,652	0.14%
2020/07/23	1	12.60	0	0.00	12.60	1	5,524	0.02%
2020/07/22	103	12.74	26	12.72	12.70	77	5,481	1.40%	大買/
2020/07/21	33	12.17	39	12.28	12.35	-6	5,320	-0.11%
2020/07/20	6	11.42	8	11.53	11.75	-2	5,205	-0.04%
2020/07/17	4	11.73	0	0.00	11.65	4	5,190	0.08%
2020/07/16	2	11.95	1	12.15	11.85	1	5,173	0.02%
2020/07/15	3	12.03	0	0.00	11.95	3	5,155	0.06%
2020/07/14	9	12.24	0	0.00	12.10	9	5,146	0.17%
2020/07/10	0	0.00	2	12.40	12.30	-2	5,133	-0.04%
2020/07/09	6	12.79	6	12.98	12.80	0	5,143	0.00%
2020/07/08	4	12.88	11	12.86	12.75	-7	5,060	-0.14%
2020/07/07	2	12.35	2	12.55	12.40	0	4,929	0.00%
2020/07/06	5	12.68	13	12.73	12.75	-8	4,853	-0.16%
2020/07/03	6	12.42	3	12.52	12.45	3	4,761	0.06%
2020/07/02	0	0.00	5	12.40	12.40	-5	4,707	-0.11%
2020/07/01	14	12.47	9	12.50	12.45	5	4,675	0.11%
2020/06/30	7	12.31	2	12.40	12.20	5	4,597	0.11%
2020/06/29	31	12.54	22	12.80	12.25	9	4,544	0.20%
2020/06/24	15	12.59	4	12.60	12.45	11	4,384	0.25%
2020/06/23	30	12.41	55	12.46	12.85	-25	4,210	-0.59%
2020/06/22	0	0.00	1	11.95	11.80	-1	3,549	-0.03%
2020/06/19	1	11.85	3	11.95	11.95	-2	3,526	-0.06%
2020/06/18	0	0.00	2	11.40	11.60	-2	3,423	-0.06%
2020/06/15	5	11.12	0	0.00	11.05	5	3,437	0.15%
2020/06/12	0	0.00	2	11.20	11.25	-2	3,427	-0.06%
2020/06/11	5	11.60	4	11.65	11.50	1	3,424	0.03%
2020/06/10	8	11.88	11	12.04	11.95	-3	3,385	-0.09%
2020/06/09	1	11.95	3	11.92	11.80	-2	3,404	-0.06%
2020/06/08	2	11.90	0	0.00	11.75	2	3,432	0.06%
2020/06/05	6	11.96	3	12.05	11.90	3	3,389	0.09%
2020/06/04	15	11.94	5	11.90	11.85	10	3,366	0.30%
2020/06/03	10	12.10	13	12.16	12.20	-3	3,330	-0.09%
2020/06/02	4	11.73	7	11.76	11.70	-3	3,192	-0.09%
2020/06/01	23	12.05	52	12.00	12.05	-29	3,124	-0.93%
2020/05/29	3	11.15	0	0.00	11.15	3	2,810	0.11%
2020/05/28	41	11.64	57	11.57	11.25	-16	2,799	-0.57%
2020/05/27	23	11.24	16	11.17	11.45	7	2,624	0.27%
2020/05/22	12	10.71	1	10.75	10.70	11	2,451	0.45%
2020/05/21	2	10.75	5	10.85	10.80	-3	2,429	-0.12%
2020/05/20	53	11.05	5	10.86	10.95	48	2,382	2.01%
2020/05/19	20	10.60	41	10.76	11.15	-21	2,225	-0.94%
2020/05/15	4	10.45	4	10.15	10.15	0	1,892	0.00%
2020/05/14	3	10.20	3	10.40	10.50	0	1,853	0.00%
2020/05/12	10	10.55	10	10.50	10.45	0	1,784	0.00%
2020/05/11	0	0.00	10	10.45	10.60	-10	1,775	-0.56%
2020/05/08	10	10.35	0	0.00	10.35	10	1,765	0.57%
2020/05/06	10	10.70	10	10.45	10.40	0	1,750	0.00%
2020/05/05	20	10.38	20	10.40	10.40	0	1,697	0.00%
2020/05/04	10	10.30	0	0.00	10.35	10	1,707	0.59%
2020/04/30	0	0.00	12	10.59	10.60	-12	1,724	-0.70%
2020/04/28	12	10.48	1	10.30	10.40	11	1,813	0.61%
2020/04/21	1	9.90	0	0.00	9.65	1	1,779	0.06%
2020/04/15	1	10.15	0	0.00	10.15	1	1,828	0.05%
2020/04/14	0	0.00	4	10.00	10.15	-4	1,821	-0.22%
2020/04/09	0	0.00	1	9.66	9.61	-1	1,926	-0.05%
2020/04/08	1	9.54	0	0.00	9.60	1	2,003	0.05%
2020/04/07	0	0.00	2	9.32	9.26	-2	2,008	-0.10%
2020/04/06	1	9.18	2	9.03	9.15	-1	2,079	-0.05%
2020/04/01	0	0.00	1	8.79	8.84	-1	2,218	-0.05%
2020/03/31	1	8.65	1	8.75	8.61	0	2,235	0.00%
2020/03/27	11.1	8.73	11	8.68	8.60	0.1	2,232	0.00%
2020/03/25	10	8.53	0	0.00	8.53	10	2,226	0.45%
2020/03/24	2	7.94	5	8.08	8.03	-3	2,213	-0.14%
2020/03/20	0	0.00	2	7.99	7.99	-2	2,222	-0.09%
2020/03/19	7	7.42	0	0.00	7.42	7	2,206	0.32%
2020/03/18	1	8.45	0	0.00	8.24	1	2,157	0.05%
2020/03/17	4	8.40	0	0.00	8.36	4	2,157	0.19%
2020/03/16	2	8.81	70	8.83	8.81	-68	2,147	-3.17%
2020/03/13	4	8.87	7	8.94	9.10	-3	2,130	-0.14%
2020/03/12	10	9.84	2	9.88	9.83	8	2,122	0.38%
2020/03/11	0	0.00	1	10.75	10.50	-1	2,080	-0.05%
2020/03/10	1	10.65	0	0.00	10.65	1	2,093	0.05%
2020/03/09	2	10.68	1	10.80	10.65	1	2,074	0.05%
2020/03/06	0	0.00	2	11.10	11.10	-2	2,054	-0.10%
2020/03/05	1	11.20	1	11.30	11.20	0	2,048	0.00%
2020/03/02	0	0.00	0	11.15	10.95	0	2,032	0.00%
2020/02/24	0	0.00	2	11.70	11.65	-2	1,973	-0.10%
2020/02/12	10	11.95	0	0.00	12.00	10	2,014	0.50%
2020/02/10	1	11.80	0	0.00	11.80	1	2,039	0.05%
2020/02/05	0	0.00	10	12.10	12.00	-10	2,099	-0.48%
2020/02/03	13	12.01	1	12.00	12.25	12	2,085	0.58%
2020/01/31	1	12.00	11	11.90	12.10	-10	1,984	-0.50%
2020/01/30	5	12.20	0	0.00	12.10	5	2,029	0.25%
2020/01/20	2	13.20	3	13.43	13.40	-1	1,977	-0.05%
2020/01/16	1	13.25	2	13.20	13.20	-1	1,994	-0.05%
2020/01/14	12	13.40	11	13.36	13.35	1	2,190	0.05%
2020/01/13	0	0.00	4	13.25	13.35	-4	2,261	-0.18%
2020/01/07	1	13.10	0	0.00	13.10	1	2,392	0.04%
2020/01/06	2	13.20	1	13.20	13.30	1	2,389	0.04%
2020/01/03	3	13.43	0	0.00	13.35	3	2,260	0.13%
2020/01/02	0	0.00	13	13.73	13.75	-13	2,229	-0.58%
2019/12/31	1	13.60	0	0.00	13.55	1	2,179	0.05%
2019/12/30	83	13.56	10	13.74	13.85	73	2,216	3.29%
2019/12/27	18	13.68	7	13.65	13.70	11	2,159	0.51%
2019/12/23	2	13.25	0	0.00	13.20	2	2,286	0.09%
2019/12/16	1	13.20	0	0.00	13.15	1	2,658	0.04%
2019/12/11	1	13.15	0	0.00	13.15	1	2,781	0.04%
2019/12/09	0	0.00	1	13.45	13.40	-1	2,854	-0.04%
2019/12/05	1	13.15	1	12.95	13.10	0	2,825	0.00%
2019/12/04	0	0.00	2	12.80	12.80	-2	2,849	-0.07%
2019/11/29	1	12.90	0	0.00	12.90	1	3,062	0.03%
2019/11/28	0	0.00	1	13.10	13.00	-1	3,083	-0.03%
2019/11/26	1	13.00	1	13.10	13.05	0	3,362	0.00%
2019/11/21	1	13.00	3	12.95	13.00	-2	3,435	-0.06%
2019/11/20	3	13.20	1	13.15	13.15	2	3,473	0.06%
2019/11/18	0	0.00	1	13.00	13.05	-1	3,495	-0.03%
2019/11/15	4	12.90	0	0.00	12.90	4	3,548	0.11%
2019/11/14	0	0.00	3	12.80	12.80	-3	3,585	-0.08%
2019/11/13	1	13.05	0	0.00	13.00	1	3,597	0.03%
2019/11/11	2	13.00	0	0.00	13.00	2	3,699	0.05%
2019/11/08	20	13.47	2	13.43	13.40	18	3,687	0.49%
2019/11/07	6	13.43	20	13.30	13.35	-14	3,680	-0.38%
2019/11/06	0	0.00	1	13.65	13.60	-1	3,656	-0.03%
2019/11/05	1	13.75	1	13.70	13.80	0	3,641	0.00%
2019/11/04	2	13.90	2	14.03	13.85	0	3,642	0.00%
2019/11/01	1	13.80	9	13.94	13.90	-8	3,662	-0.22%
2019/10/31	2	13.93	0	0.00	13.85	2	3,748	0.05%
2019/10/30	0	0.00	1	14.10	14.10	-1	3,746	-0.03%
2019/10/29	10	14.33	11	14.44	13.95	-1	3,808	-0.03%
2019/10/28	0	0.00	7	14.26	14.30	-7	3,794	-0.18%
2019/10/25	0	0.00	2	14.35	14.30	-2	3,812	-0.05%
2019/10/24	23	14.35	0	0.00	14.40	23	3,826	0.60%
2019/10/23	1	14.40	1	14.40	14.35	0	3,962	0.00%
2019/10/22	12	14.34	5	14.31	14.20	7	3,960	0.18%
2019/10/21	19	14.11	22	14.35	14.50	-3	3,834	-0.08%
2019/10/18	3	13.97	0	0.00	13.90	3	3,686	0.08%
2019/10/16	1	13.90	0	0.00	13.90	1	3,700	0.03%
2019/10/15	0	14.15	3	14.08	14.20	-3	3,667	-0.08%
2019/10/14	1	13.90	0	0.00	13.75	1	3,580	0.03%
2019/10/09	2	13.60	0	0.00	13.70	2	3,634	0.06%
2019/10/07	1	14.05	1	14.25	13.95	0	3,659	0.00%
2019/10/04	1	14.15	0	0.00	14.20	1	3,637	0.03%
2019/10/03	0	13.90	2	13.85	13.95	-2	3,592	-0.06%
2019/10/02	0	13.90	1	14.00	13.95	-1	3,573	-0.03%
2019/10/01	6	14.13	6	13.99	13.95	0	3,562	0.00%
2019/09/27	8	14.11	13	14.11	14.15	-5	3,532	-0.14%
2019/09/26	0	0.00	10	14.11	14.25	-10	3,413	-0.29%
2019/09/25	0	0.00	7	13.64	13.90	-7	3,325	-0.21%
2019/09/24	1	13.90	3	14.45	13.90	-2	3,314	-0.06%
2019/09/23	11	14.23	12	14.13	14.25	-1	3,124	-0.03%
2019/09/17	3	13.47	0	0.00	13.45	3	2,919	0.10%
2019/09/16	2	13.40	0	0.00	13.40	2	2,827	0.07%
2019/09/12	6	13.43	0	0.00	13.35	6	2,793	0.21%
2019/09/11	3	13.43	5	13.49	13.30	-2	2,831	-0.07%
2019/09/10	2	13.70	0	0.00	13.65	2	2,766	0.07%
2019/09/09	7	13.99	3	13.98	14.00	4	2,734	0.15%
2019/09/06	6	14.02	1	14.05	14.00	5	2,722	0.18%
2019/09/05	4	14.34	0	0.00	14.35	4	2,688	0.15%
2019/09/04	4	14.39	6	14.37	14.55	-2	2,599	-0.08%
2019/09/03	1	13.80	0	0.00	13.90	1	2,483	0.04%
2019/09/02	0	0.00	1	13.80	13.85	-1	2,456	-0.04%
2019/08/30	36	14.23	27	14.39	13.70	9	2,424	0.37%
2019/08/29	3	13.88	0	0.00	13.90	3	2,164	0.14%
2019/08/27	5	13.88	0	0.00	13.85	5	2,120	0.24%
2019/08/26	1	13.90	0	0.00	13.85	1	2,119	0.05%
2019/08/23	0	0.00	4	14.00	14.00	-4	2,087	-0.19%
2019/08/22	2	13.85	5	13.83	13.80	-3	2,043	-0.15%
2019/08/21	3	13.85	3	13.97	14.00	0	2,022	0.00%
2019/08/20	12	14.05	0	0.00	13.85	12	1,998	0.60%
2019/08/19	0	0.00	6	13.69	13.80	-6	1,995	-0.30%
2019/08/16	6	13.40	0	0.00	13.50	6	1,979	0.30%
2019/08/15	1	12.95	0	0.00	13.20	1	1,949	0.05%
2019/08/14	8	13.29	1	13.15	13.20	7	1,928	0.36%
2019/08/07	5	13.10	0	0.00	12.90	5	1,833	0.27%
2019/08/02	0	0.00	15	13.74	14.00	-15	1,771	-0.85%
2019/07/31	2	14.10	3	13.85	13.90	-1	1,667	-0.06%
2019/07/30	0	0.00	3	14.00	14.00	-3	1,604	-0.19%
2019/07/29	1	14.10	0	0.00	13.85	1	1,560	0.06%
2019/07/26	1	13.90	0	0.00	13.85	1	1,531	0.07%
2019/07/25	3	13.80	1	13.80	13.80	2	1,493	0.13%
2019/07/18	1	12.75	0	0.00	12.70	1	1,228	0.08%
2019/07/16	10	12.75	6	12.85	12.75	4	1,232	0.32%
2019/07/15	6	12.90	0	0.00	12.85	6	1,227	0.49%
2019/07/10	0	0.00	2	13.05	13.00	-2	1,178	-0.17%
2019/07/09	0	0.00	1	13.00	12.90	-1	1,259	-0.08%
2019/07/03	1	12.85	1	12.70	12.70	0	1,363	0.00%
2019/07/02	1	13.05	1	13.00	12.95	0	1,401	0.00%
2019/06/28	1	12.30	0	0.00	12.35	1	1,408	0.07%
2019/06/21	0	0.00	0	12.15	12.15	0	1,478	0.00%
2019/06/20	0	0.00	2	12.15	12.20	-2	1,495	-0.13%
2019/06/19	4	12.04	0	0.00	12.00	4	1,519	0.26%
2019/06/18	1	12.00	0	12.00	11.95	1	1,479	0.07%
2019/05/24	0	0.00	1	12.10	12.00	-1	2,309	-0.04%
2019/05/10	0	0.00	1	11.70	11.60	-1	2,917	-0.03%
2019/05/09	1.2	12.16	1	12.00	11.85	0.2	2,903	0.01%
2019/04/30	1	12.65	0	0.00	12.70	1	2,900	0.03%
2019/04/29	0	0.00	2	12.78	12.75	-2	2,904	-0.07%
2019/04/25	2	13.33	3	13.38	13.35	-1	3,012	-0.03%
2019/04/23	1	13.05	0	0.00	13.10	1	3,031	0.03%
2019/04/22	0	0.00	3	13.30	13.15	-3	3,043	-0.10%
2019/04/17	5	13.65	0	0.00	13.55	5	3,021	0.17%
2019/04/16	3	13.60	2	13.55	13.55	1	3,006	0.03%
2019/04/15	41	13.85	43	13.61	13.65	-2	2,985	-0.07%
2019/04/12	1	13.65	1	13.60	13.45	0	2,889	0.00%
2019/04/11	1	13.50	15	13.50	13.50	-14	2,840	-0.49%
2019/04/10	0	0.00	12	13.45	13.50	-12	2,800	-0.43%
2019/04/09	0	0.00	3	13.75	13.65	-3	2,769	-0.11%
2019/04/08	6	13.67	0	0.00	13.60	6	2,758	0.22%
2019/04/03	2	13.63	0	0.00	13.65	2	2,711	0.07%
2019/04/02	14	13.74	1	13.60	13.70	13	2,690	0.48%
2019/04/01	11	13.40	0	0.00	13.50	11	2,620	0.42%
2019/03/29	1	13.40	1	13.40	13.40	0	2,587	0.00%
2019/03/28	0	13.30	2	13.35	13.30	-2	2,586	-0.08%
2019/03/27	3	13.50	0	0.00	13.40	3	2,581	0.12%
2019/03/25	0	14.75	4	13.23	13.20	-4	2,542	-0.16%
2019/03/22	2	13.80	11	13.61	13.55	-9	2,532	-0.36%
2019/03/21	1	13.75	5	13.72	13.75	-4	2,505	-0.16%
2019/03/20	2	13.90	5	13.95	14.00	-3	2,476	-0.12%
2019/03/19	2	13.65	11	13.56	13.70	-9	2,393	-0.38%
2019/03/18	29	13.76	8	13.76	13.90	21	2,332	0.90%
2019/03/15	1	13.25	7	13.30	13.40	-6	2,043	-0.29%
2019/03/14	5	13.10	5	13.00	13.00	0	1,940	0.00%
2019/03/13	1	13.25	2	13.10	13.25	-1	1,902	-0.05%
2019/03/12	1	12.60	0	0.00	12.60	1	1,878	0.05%
2019/03/11	0	0.00	6	12.45	12.45	-6	1,876	-0.32%
2019/03/07	0	0.00	1	12.60	12.55	-1	1,932	-0.05%
2019/03/06	0	0.00	1	12.75	12.75	-1	1,929	-0.05%
2019/03/05	1	12.80	0	0.00	12.75	1	1,936	0.05%
2019/02/27	0	0.00	2	12.65	12.60	-2	1,984	-0.10%
2019/02/25	0	0.00	2	13.00	12.95	-2	1,970	-0.10%
2019/02/21	0	0.00	1	13.00	12.90	-1	1,982	-0.05%
2019/02/20	10	13.30	1	13.35	13.30	9	1,952	0.46%
2019/02/18	1	12.90	4	12.91	12.95	-3	1,770	-0.17%
2019/02/15	6	12.87	8	12.92	12.70	-2	1,686	-0.12%
2019/02/14	1	12.20	11	12.50	12.60	-10	1,481	-0.68%
2019/02/13	10	12.15	5	12.15	12.10	5	1,419	0.35%
2019/02/12	0	0.00	2	12.00	12.00	-2	1,374	-0.15%
2019/02/11	0	0.00	3	11.70	12.05	-3	1,370	-0.22%
2019/01/30	1	11.75	0	0.00	11.60	1	1,328	0.08%
2019/01/25	1	11.80	1	11.70	11.70	0	1,332	0.00%
2019/01/24	1	11.85	6	11.75	11.65	-5	1,335	-0.37%
2019/01/22	1	11.70	0	0.00	11.80	1	1,356	0.07%
2019/01/21	1	11.75	0	0.00	11.75	1	1,362	0.07%
2019/01/18	4	11.71	1	11.65	11.75	3	1,382	0.22%
2019/01/15	5	11.52	0	0.00	11.40	5	1,380	0.36%
2019/01/09	13	11.46	10	11.50	11.35	3	1,317	0.23%
2018/12/27	0	0.00	6	11.48	11.40	-6	1,441	-0.42%
2018/12/25	1	11.15	0	0.00	11.15	1	1,449	0.07%
2018/12/24	0	0.00	1	11.25	11.30	-1	1,450	-0.07%
2018/12/20	1	11.35	0	0.00	11.05	1	1,464	0.07%
2018/12/18	0	0.00	5	11.50	11.50	-5	1,457	-0.34%
2018/12/07	0	0.00	2	12.10	12.05	-2	1,482	-0.13%
2018/12/06	2	12.70	0	0.00	11.80	2	1,466	0.14%
2018/11/23	0	0.00	1	11.05	11.10	-1	1,297	-0.08%
2018/11/21	5	11.45	5	11.35	11.35	0	1,290	0.00%
2018/11/20	0	0.00	2	11.25	11.30	-2	1,257	-0.16%
2018/11/19	2	11.15	3	11.12	11.20	-1	1,219	-0.08%
2018/11/16	3	10.95	0	0.00	10.95	3	1,208	0.25%
2018/11/08	10	10.70	0	0.00	10.65	10	1,290	0.78%
2018/11/02	0	0.00	1	10.80	10.80	-1	1,596	-0.06%
2018/11/01	4	10.60	4	10.60	10.65	0	1,649	0.00%
2018/10/26	1	9.97	2	10.25	9.85	-1	1,668	-0.06%
2018/10/25	0	0.00	1	10.40	10.20	-1	1,646	-0.06%
2018/10/12	0	0.00	9	10.56	10.75	-9	1,567	-0.57%
2018/10/11	1	11.05	1	11.10	11.05	0	1,569	0.00%
2018/10/09	0	0.00	4	12.35	12.25	-4	1,609	-0.25%
2018/09/28	0	0.00	1	13.35	13.15	-1	1,792	-0.06%
2018/09/20	0	0.00	8	12.98	12.90	-8	1,881	-0.43%
2018/09/19	0	0.00	1	13.05	13.05	-1	1,929	-0.05%
2018/09/18	1	12.65	0	0.00	12.65	1	2,112	0.05%
2018/09/17	1	12.75	0	0.00	12.85	1	2,167	0.05%
2018/09/14	3	12.60	3	12.65	12.70	0	2,202	0.00%
2018/09/10	4	12.34	1	12.20	12.00	3	2,869	0.10%
2018/09/07	0	0.00	0.1	12.90	12.85	-0.1	2,941	0.00%
2018/08/28	2	13.73	0	0.00	13.75	2	3,540	0.06%
2018/08/27	0	0.00	2	13.65	13.70	-2	3,553	-0.06%
2018/08/22	2	13.50	0	0.00	13.55	2	3,857	0.05%
2018/08/21	0	0.00	5	13.40	13.45	-5	3,882	-0.13%
2018/08/17	1	13.85	0	0.00	13.60	1	3,997	0.03%
2018/08/16	1	13.60	0	0.00	13.65	1	4,054	0.02%
2018/08/15	3	14.18	0	0.00	13.95	3	4,070	0.07%
2018/08/14	2	14.33	0	0.00	14.30	2	4,042	0.05%
2018/08/13	8	15.05	0	0.00	14.70	8	4,017	0.20%
2018/08/10	2	15.35	1	15.40	15.30	1	3,988	0.03%
2018/08/09	54	15.98	75	15.88	15.75	-21	3,956	-0.53%
2018/08/08	30	15.68	25	15.67	15.70	5	3,824	0.13%
2018/08/07	20	15.45	5	15.39	15.30	15	3,776	0.40%
2018/08/06	1	15.15	0	0.00	15.10	1	3,711	0.03%
2018/08/02	1	14.90	2	14.93	14.90	-1	3,769	-0.03%
2018/07/31	2	14.80	0	0.00	14.80	2	3,790	0.05%
2018/07/30	4	14.90	0	0.00	14.85	4	3,839	0.10%
2018/07/26	1	14.85	0	0.00	14.80	1	3,842	0.03%
2018/07/23	1	14.70	0	0.00	14.70	1	3,865	0.03%
2018/07/19	3	15.30	0	0.00	14.95	3	3,880	0.08%
2018/07/16	1	15.00	0	0.00	15.00	1	3,782	0.03%
2018/07/13	5	14.90	5	14.85	14.85	0	3,837	0.00%
2018/07/12	4	14.61	8	14.58	14.65	-4	3,820	-0.10%
2018/07/11	5	15.40	0	0.00	15.10	5	3,814	0.13%
2018/07/06	0	0.00	1	15.10	15.10	-1	3,775	-0.03%
2018/07/05	1	15.40	0	0.00	15.10	1	3,732	0.03%
2018/07/02	1	15.70	0	0.00	15.60	1	3,735	0.03%
2018/06/29	1	15.85	0	0.00	15.85	1	3,739	0.03%
2018/06/28	1	15.80	0	0.00	15.75	1	3,750	0.03%
2018/06/27	0	0.00	1	16.40	16.20	-1	3,731	-0.03%
2018/06/25	1	16.20	0	0.00	16.25	1	3,501	0.03%
2018/06/21	1	16.60	1	16.60	16.70	0	3,302	0.00%
2018/06/20	1	15.90	30	16.10	16.25	-29	3,196	-0.91%
2018/06/19	33	16.80	5	16.69	16.20	28	3,176	0.88%
2018/06/15	0	0.00	4	16.31	16.65	-4	3,056	-0.13%
2018/06/14	0	0.00	3	16.40	16.25	-3	2,999	-0.10%
2018/06/12	52	16.35	0	0.00	16.35	52	3,137	1.66%
2018/06/07	0	0.00	20	16.45	16.40	-20	3,226	-0.62%
2018/06/06	0	0.00	3	16.05	16.35	-3	2,979	-0.10%
2018/06/05	1	15.55	0	0.00	15.55	1	2,900	0.03%
2018/05/30	0	0.00	3	15.60	15.65	-3	3,123	-0.10%
2018/05/28	1	15.60	2	15.60	15.50	-1	2,909	-0.03%
2018/05/25	0	0.00	1	15.00	15.20	-1	2,832	-0.04%
2018/05/24	3	15.03	4	15.11	15.10	-1	2,850	-0.04%
2018/05/23	2	14.80	2	14.70	14.80	0	2,903	0.00%
2018/05/17	0	0.00	1	14.45	14.40	-1	3,014	-0.03%
2018/05/15	1	14.45	0	0.00	14.45	1	3,100	0.03%
2018/05/07	5	14.40	105	14.25	14.40	-100	4,162	-2.40%	大賣/
2018/04/27	0	0.00	1	14.20	14.15	-1	5,698	-0.02%
2018/04/26	0	0.00	5	14.15	14.05	-5	5,839	-0.09%
2018/04/24	2	14.60	0	0.00	14.70	2	5,961	0.03%
2018/04/23	2	15.10	0	0.00	15.05	2	5,961	0.03%
2018/04/19	2	15.55	4	15.69	15.60	-2	6,070	-0.03%
2018/04/16	0	0.00	1	15.55	15.40	-1	6,053	-0.02%
2018/04/10	3	15.55	0	0.00	15.45	3	6,174	0.05%
2018/04/03	0	0.00	1	15.70	15.70	-1	6,353	-0.02%
2018/04/02	2	16.15	0	0.00	15.95	2	6,350	0.03%
2018/03/31	0	0.00	25	15.87	16.15	-25	6,361	-0.39%
2018/03/30	2	16.20	0	0.00	15.80	2	6,342	0.03%
2018/03/28	0	16.00	0	0.00	15.85	0	6,373	0.00%
2018/03/27	0	0.00	1	16.00	16.05	-1	6,474	-0.02%
2018/03/26	7	15.76	2	15.65	15.90	5	6,509	0.08%
2018/03/23	1	15.65	0	0.00	15.65	1	6,531	0.02%
2018/03/22	2	16.43	0	0.00	16.05	2	6,553	0.03%
2018/03/21	0	16.35	13	16.50	16.45	-13	6,503	-0.20%
2018/03/20	1	16.35	1	16.35	16.25	0	6,466	0.00%
2018/03/19	14	16.42	0	0.00	16.45	14	6,457	0.22%
2018/03/16	1	16.60	2	16.60	16.70	-1	6,358	-0.02%
2018/03/15	11	16.48	0	0.00	16.45	11	6,261	0.18%
2018/03/14	0	0.00	3	16.20	16.20	-3	6,220	-0.05%
2018/03/09	1	16.25	0	0.00	16.30	1	6,248	0.02%
2018/03/08	2	16.55	2	16.73	16.55	0	6,314	0.00%
2018/03/07	0	0.00	4	16.25	16.30	-4	6,219	-0.06%
2018/03/05	1	16.05	1	16.40	15.90	0	6,277	0.00%
2018/03/02	0	0.00	0	16.05	16.05	0	6,227	0.00%
2018/02/26	2	16.15	0	0.00	16.10	2	6,485	0.03%
2018/02/23	0	0.00	12	16.55	16.40	-12	6,473	-0.19%
2018/02/09	2	14.90	2	14.75	15.20	0	6,477	0.00%
2018/02/08	10	15.75	0	0.00	15.75	10	6,456	0.15%
2018/02/07	3	16.05	0	0.00	16.05	3	6,435	0.05%
2018/02/06	113	16.71	4	15.98	15.70	109	6,511	1.67%	大買/鉅額交易
2018/02/05	11	17.02	5	17.19	17.30	6	6,477	0.09%
2018/02/01	12	17.85	3	18.00	17.85	9	7,139	0.13%
2018/01/31	1	18.30	2	18.50	18.25	-1	7,161	-0.01%
2018/01/30	22	18.91	27	18.62	18.45	-5	7,301	-0.07%
2018/01/29	6	18.32	2	18.15	18.10	4	6,903	0.06%
2018/01/26	7	18.54	38	18.44	18.40	-31	6,818	-0.45%
2018/01/25	28	17.95	35	17.81	18.00	-7	6,221	-0.11%
2018/01/24	14	17.00	8	17.28	17.30	6	5,782	0.10%
2018/01/23	3	17.05	10	16.88	16.65	-7	5,698	-0.12%
2018/01/22	47	17.23	40	16.94	16.90	7	5,859	0.12%
2018/01/19	0	0.00	2	16.45	16.95	-2	6,149	-0.03%
2018/01/18	1	16.60	0	0.00	16.60	1	6,113	0.02%
2018/01/17	5	16.85	0	0.00	16.60	5	6,330	0.08%
2018/01/16	3	16.82	2	16.80	16.85	1	6,922	0.01%
2018/01/15	1	16.45	2	16.40	16.45	-1	7,526	-0.01%
2018/01/12	5	16.29	0	0.00	16.35	5	7,554	0.07%
2018/01/11	5	16.20	0	0.00	16.15	5	7,633	0.07%
2018/01/09	5	16.70	0	0.00	16.65	5	7,781	0.06%
2018/01/08	3	16.83	2	17.15	16.60	1	8,199	0.01%
2018/01/05	2	17.00	0	0.00	16.95	2	8,262	0.02%
2018/01/04	0	0.00	1	16.95	17.10	-1	8,434	-0.01%
2018/01/03	1	16.80	3	16.90	16.85	-2	8,432	-0.02%
2018/01/02	1	16.35	1	16.75	17.00	0	8,363	0.00%