凌陽 (2401)-元大-台中中港券商分點個股進出

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
31.05
漲跌
▲2.45
漲幅
+8.57%
成交量
23,266張
產業
上市半導體類股
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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	1	29.95	54.1	30.11	31.05	-53.1	4,427	-1.20%
2024/04/29	4	28.25	0	0.00	28.60	4	4,130	0.10%
2024/04/23	0	0.00	2	27.25	27.45	-2	4,394	-0.05%
2024/04/19	16	28.02	0	0.00	27.60	16	4,610	0.35%
2024/04/18	11	28.45	6	28.91	29.35	5	4,521	0.11%
2024/04/17	3	29.78	4	29.65	28.90	-1	4,380	-0.02%
2024/04/16	10	28.93	7	29.16	29.30	3	4,031	0.07%
2024/04/15	1	27.60	0	0.00	27.80	1	3,762	0.03%
2024/04/12	1	28.60	1	28.50	28.30	0	3,692	0.00%
2024/04/10	0	28.30	10	28.30	28.30	-10	3,656	-0.27%
2024/04/09	1	27.85	15	27.95	27.90	-14	3,676	-0.38%
2024/04/08	7	27.75	0	0.00	27.70	7	3,693	0.19%
2024/04/03	3	28.00	2	28.05	27.95	1	3,706	0.03%
2024/04/01	1	28.25	1	28.30	28.40	0	3,742	0.00%
2024/03/28	2.1	27.98	0	0.00	27.95	2.1	3,811	0.05%
2024/03/27	2.1	28.25	1	28.30	28.25	1.1	3,820	0.03%
2024/03/26	5	28.86	0	0.00	28.30	5	3,833	0.13%
2024/03/25	10	29.18	0	0.00	29.15	10	3,806	0.26%
2024/03/22	3	28.65	0	0.00	28.80	3	3,777	0.08%
2024/03/21	3	28.83	2	28.65	28.90	1	3,835	0.03%
2024/03/20	6	28.71	0	0.00	28.50	6	4,000	0.15%
2024/03/18	2.1	28.89	2	28.50	28.95	0.1	4,133	0.00%
2024/03/15	0.1	28.90	0	0.00	28.80	0.1	4,224	0.00%
2024/03/14	0	0.00	0.3	29.53	29.30	-0.3	4,331	-0.01%
2024/03/13	0	0.00	2	30.20	30.20	-2	4,480	-0.04%
2024/03/12	3	31.00	0	0.00	31.15	3	4,580	0.07%
2024/03/11	0	31.45	0	0.00	31.30	0	4,687	0.00%
2024/03/08	1	31.65	0	0.00	31.20	1	4,753	0.02%
2024/03/07	29.1	31.75	1	32.05	31.50	28.1	4,828	0.58%
2024/03/05	2	32.45	4.5	32.35	32.45	-2.5	5,081	-0.05%
2024/03/04	2	32.65	4	32.75	32.65	-2	5,571	-0.04%
2024/03/01	1	32.60	1	33.10	32.60	0	5,889	0.00%
2024/02/27	0	0.00	0.3	33.00	32.95	-0.3	6,287	-0.01%
2024/02/26	1	32.96	0	0.00	33.50	1	6,529	0.02%
2024/02/23	2	33.40	3	33.97	33.15	-1	6,921	-0.01%
2024/02/22	0	0.00	11	33.35	33.40	-11	7,308	-0.15%
2024/02/21	23	33.94	15	33.95	33.30	8	7,988	0.10%
2024/02/20	2	33.65	2	33.18	33.40	0	8,652	0.00%
2024/02/15	0	0.00	10	31.60	31.50	-10	8,739	-0.11%
2024/02/05	10	30.95	0	0.00	30.95	10	8,754	0.11%
2024/02/02	5.1	31.85	0	0.00	31.70	5.1	8,750	0.06%
2024/01/31	1	32.50	1	32.90	32.30	0	8,902	0.00%
2024/01/29	0	0.00	1	32.60	32.65	-1	9,790	-0.01%
2024/01/26	3	32.12	0	0.00	32.05	3	9,797	0.03%
2024/01/25	2	32.60	0	0.00	32.60	2	9,790	0.02%
2024/01/24	2	33.50	3	33.80	33.30	-1	9,809	-0.01%
2024/01/23	1	33.85	2	33.90	33.80	-1	9,892	-0.01%
2024/01/18	0	0.00	1	32.40	32.40	-1	10,046	-0.01%
2024/01/17	6	33.90	6	33.45	33.20	0	10,531	0.00%
2024/01/16	11	34.00	10	33.48	33.45	1	10,607	0.01%
2024/01/15	0	0.00	1	32.60	32.70	-1	10,773	-0.01%
2024/01/11	1	32.45	0	0.00	32.70	1	10,872	0.01%
2024/01/10	2	32.30	0	0.00	32.15	2	11,077	0.02%
2024/01/08	3.1	33.19	0	0.00	32.75	3.1	11,219	0.03%
2024/01/05	2	33.10	1	33.05	33.00	1	11,247	0.01%
2024/01/04	3.2	32.87	0	0.00	32.80	3.2	11,311	0.03%
2024/01/03	5	33.47	0	0.00	33.25	5	11,316	0.04%
2023/12/27	1	34.30	0	0.00	34.10	1	11,364	0.01%
2023/12/26	0	0.00	1	34.20	34.10	-1	11,341	-0.01%
2023/12/25	1.2	33.30	0	0.00	33.30	1.2	11,322	0.01%
2023/12/21	0.1	33.30	0	0.00	33.20	0.1	11,318	0.00%
2023/12/20	4.1	33.81	0	0.00	33.70	4.1	11,327	0.04%
2023/12/19	0	0.00	2	33.70	33.70	-2	11,337	-0.02%
2023/12/18	3.2	34.21	0	0.00	34.05	3.2	11,374	0.03%
2023/12/15	0.1	35.80	6	35.80	34.85	-5.9	11,431	-0.05%
2023/12/13	0	0.00	1	36.25	36.30	-1	11,296	-0.01%
2023/12/12	1.8	36.21	0	0.00	36.10	1.8	11,364	0.02%
2023/12/11	9	36.91	6	36.57	36.55	3	11,377	0.03%
2023/12/08	0	36.45	1	36.25	36.40	-1	11,300	-0.01%
2023/12/07	2	35.98	1.1	35.47	35.55	0.9	11,179	0.01%
2023/12/06	4	35.70	4	36.05	36.10	0	11,165	0.00%
2023/12/05	4	34.80	0	0.00	34.80	4	11,140	0.04%
2023/12/04	1	35.55	55	35.40	35.05	-54	11,398	-0.47%
2023/12/01	45	35.87	30	36.50	35.75	15	12,165	0.12%
2023/11/30	3	36.30	0	0.00	36.15	3	12,722	0.02%
2023/11/29	38	36.61	37.3	36.82	36.40	0.7	12,666	0.01%
2023/11/28	32	36.33	36	36.69	36.50	-4	12,273	-0.03%
2023/11/27	10	35.80	12	36.43	35.65	-2	12,262	-0.02%
2023/11/24	23	35.85	22	36.26	35.55	1	12,347	0.01%
2023/11/22	34	35.93	28	35.87	36.05	6	12,036	0.05%
2023/11/21	19	35.40	16	35.38	35.40	3	11,773	0.03%
2023/11/20	55	35.49	64	35.89	35.65	-9	11,498	-0.08%
2023/11/17	6	34.43	49	34.68	34.50	-43	10,918	-0.39%
2023/11/16	0	0.00	1	32.49	32.60	-1	10,420	-0.01%
2023/11/15	2	32.10	0	0.00	31.60	2	10,384	0.02%
2023/11/14	1	31.50	2	31.60	31.50	-1	10,460	-0.01%
2023/11/10	1	31.20	1	31.60	31.10	0	10,947	0.00%
2023/11/09	0	0.00	3	31.80	31.85	-3	10,960	-0.03%
2023/11/08	5	32.65	11	32.33	32.15	-6	11,004	-0.05%
2023/11/07	63	33.39	41	33.11	33.05	22	10,987	0.20%
2023/11/06	2	30.50	7	32.59	32.55	-5	10,393	-0.05%
2023/11/02	0	0.00	6	30.27	30.05	-6	10,209	-0.06%
2023/11/01	1	29.65	10	30.05	29.65	-9	10,325	-0.09%
2023/10/31	2	31.15	12	31.41	30.10	-10	10,358	-0.10%
2023/10/30	2	31.70	11	31.62	31.65	-9	10,363	-0.09%
2023/10/27	5	31.76	5	32.40	31.60	0	10,633	0.00%
2023/10/26	25	32.33	2	32.50	32.10	23	10,757	0.21%
2023/10/25	31	33.22	25	33.00	32.50	6	10,642	0.06%
2023/10/24	7	31.49	4	31.60	31.45	3	10,226	0.03%
2023/10/23	6.1	32.03	7	32.31	31.80	-1	10,124	-0.01%
2023/10/20	18	31.81	8	31.79	32.05	10	9,862	0.10%
2023/10/19	16	31.54	5	31.55	31.70	11	9,752	0.11%
2023/10/18	8	31.47	7	31.08	31.45	1	9,680	0.01%
2023/10/17	4	31.41	2	31.60	31.15	2	9,459	0.02%
2023/10/12	0	0.00	8	30.54	30.60	-8	9,693	-0.08%
2023/10/11	1	30.50	0	0.00	29.75	1	9,725	0.01%
2023/10/06	2	30.00	0	0.00	30.20	2	9,759	0.02%
2023/10/05	0	0.00	1.7	30.22	29.95	-1.7	9,883	-0.02%
2023/10/04	1	29.35	0	0.00	29.55	1	9,867	0.01%
2023/10/03	0.5	30.10	0	0.00	29.85	0.5	9,889	0.01%
2023/10/02	0.2	29.55	0	0.00	29.55	0.2	9,919	0.00%
2023/09/28	5	29.22	0	0.00	29.05	5	9,969	0.05%
2023/09/25	1	29.80	0	0.00	29.65	1	10,053	0.01%
2023/09/22	0	0.00	2	29.78	29.85	-2	10,036	-0.02%
2023/09/21	3	29.82	0	0.00	29.55	3	10,024	0.03%
2023/09/20	5	30.56	0	0.00	30.35	5	9,971	0.05%
2023/09/19	5	31.72	2	32.65	31.30	3	9,890	0.03%
2023/09/18	3	32.47	0	0.00	32.40	3	9,808	0.03%
2023/09/14	2	32.23	4	32.13	32.35	-2	9,797	-0.02%
2023/09/12	0.2	32.00	0	0.00	31.80	0.2	10,153	0.00%
2023/09/11	2.2	32.30	0	0.00	32.05	2.2	10,958	0.02%
2023/09/08	0.1	32.15	0	0.00	32.10	0.1	10,958	0.00%
2023/09/07	0.2	32.68	1	32.75	32.50	-0.8	10,923	-0.01%
2023/09/06	38	33.83	2	33.68	33.05	36	10,635	0.34%
2023/09/05	14	33.41	28	34.34	35.10	-14	9,827	-0.14%
2023/09/04	2	31.23	0	0.00	31.95	2	9,305	0.02%
2023/08/31	0	0.00	2	32.55	32.25	-2	9,306	-0.02%
2023/08/30	0	0.00	4	31.95	31.95	-4	8,982	-0.04%
2023/08/29	3	30.73	0.1	30.55	30.65	2.9	8,706	0.03%
2023/08/28	1	31.95	4	31.48	31.05	-3	8,644	-0.03%
2023/08/25	4	31.80	1	31.65	31.55	3	8,508	0.04%
2023/08/24	3	30.80	13	31.18	31.10	-10	8,399	-0.12%
2023/08/23	0	0.00	0.5	31.00	31.20	-0.5	8,243	-0.01%
2023/08/22	7	31.94	15	31.57	30.35	-8	8,073	-0.10%
2023/08/21	1	30.90	2	30.98	31.05	-1	7,785	-0.01%
2023/08/18	12.1	30.98	0	0.00	30.25	12.1	7,662	0.16%
2023/08/17	22	30.93	18	31.09	31.10	4	7,479	0.05%
2023/08/14	0	0.00	0.2	29.10	28.80	-0.2	6,873	0.00%
2023/08/11	0.1	29.75	0	0.00	30.15	0.1	6,759	0.00%
2023/08/10	0	29.25	1	29.20	28.95	-1	6,652	-0.01%
2023/08/08	0	0.00	1	30.60	29.85	-1	6,524	-0.02%
2023/08/07	1	30.55	0	0.00	30.70	1	6,442	0.02%
2023/08/04	0	0.00	3	29.17	30.25	-3	6,298	-0.05%
2023/08/01	31	31.95	33	30.01	30.05	-2	6,084	-0.03%
2023/07/31	0	0.00	2	30.75	30.75	-2	5,752	-0.03%
2023/07/27	2	30.10	6	30.27	30.40	-4	5,410	-0.07%
2023/07/26	6	29.90	5	29.75	29.75	1	5,267	0.02%
2023/07/25	2	30.30	1	30.00	29.95	1	5,141	0.02%
2023/07/24	1	28.05	0	0.00	28.00	1	4,986	0.02%
2023/07/21	2	28.50	20	28.61	28.60	-18	4,958	-0.36%
2023/07/19	1	28.70	3	28.38	28.30	-2	4,929	-0.04%
2023/07/18	4	30.69	5	30.19	28.85	-1	4,886	-0.02%
2023/07/17	2	29.85	1	30.00	30.65	1	4,704	0.02%
2023/07/14	2	29.70	5	29.85	29.65	-3	4,481	-0.07%
2023/07/12	36	29.65	6	29.51	29.20	30	4,399	0.68%
2023/07/11	2	28.30	3	28.47	28.80	-1	4,250	-0.02%
2023/07/06	1	29.05	5	29.83	30.05	-4	4,127	-0.10%
2023/07/05	0	0.00	8	29.72	29.30	-8	4,048	-0.20%
2023/07/04	7	29.26	1	29.50	29.90	6	4,014	0.15%
2023/07/03	6	29.43	4	29.50	29.50	2	3,942	0.05%
2023/06/29	11	28.77	2	28.90	28.75	9	3,916	0.23%
2023/06/28	2	28.25	2	28.95	28.25	0	3,892	0.00%
2023/06/27	2	28.60	1	28.65	28.45	1	3,869	0.03%
2023/06/26	30	29.60	0	0.00	29.40	30	3,808	0.79%
2023/06/21	15	29.98	0	0.00	29.90	15	3,773	0.40%
2023/06/20	9	30.50	35	30.44	30.35	-26	3,716	-0.70%
2023/06/19	1	30.75	12	30.62	30.75	-11	3,633	-0.30%
2023/06/16	5	29.97	9	31.08	29.95	-4	3,467	-0.12%
2023/06/15	20	31.47	11	30.94	31.40	9	3,062	0.29%
2023/06/14	0	0.00	11	29.55	29.55	-11	2,171	-0.51%
2023/06/12	4	26.16	0	0.00	26.40	4	1,973	0.20%
2023/06/09	6	26.83	8	26.77	26.70	-2	1,936	-0.10%
2023/06/08	8	26.93	13	27.12	26.85	-5	1,884	-0.27%
2023/06/07	20	26.40	1	26.50	26.60	19	1,738	1.09%
2023/06/05	0	0.00	3	25.52	25.30	-3	1,536	-0.20%
2023/05/31	1	25.30	2	25.30	25.25	-1	1,539	-0.06%
2023/05/30	3	25.27	0	0.00	25.35	3	1,523	0.20%
2023/05/26	0	0.00	2	24.50	24.30	-2	1,499	-0.13%
2023/05/08	2	23.95	0	0.00	23.60	2	2,312	0.09%
2023/04/21	2	24.75	0	0.00	24.30	2	2,410	0.08%
2023/04/18	1	25.70	5.3	26.30	25.60	-4.3	2,415	-0.18%
2023/04/14	1	25.20	2	25.13	25.15	-1	2,311	-0.04%
2023/04/13	0	0.00	2	25.20	25.05	-2	2,302	-0.09%
2023/04/12	0	0.00	0.3	25.70	25.55	-0.3	2,280	-0.01%
2023/04/11	4	25.10	0	0.00	25.20	4	2,262	0.18%
2023/04/07	2	24.85	2	24.95	24.85	0	2,248	0.00%
2023/03/30	0.6	25.20	0	0.00	25.05	0.6	2,231	0.03%
2023/03/24	0	25.35	0	0.00	25.05	0	2,162	0.00%
2023/03/15	5	25.70	3	25.60	25.70	2	2,140	0.09%
2023/03/07	1	26.25	2	26.25	26.20	-1	2,214	-0.05%
2023/03/06	1	26.20	2	26.30	26.15	-1	2,209	-0.05%
2023/02/24	2	26.30	2	26.85	26.10	0	2,231	0.00%
2023/02/23	0	0.00	5	26.60	26.35	-5	2,185	-0.23%
2023/02/22	0	0.00	1	25.65	25.90	-1	2,141	-0.05%
2023/02/20	12	26.67	7	26.77	26.50	5	2,140	0.23%
2023/02/17	0	0.00	5	26.20	26.20	-5	2,082	-0.24%
2023/02/15	0	0.00	1	25.35	25.45	-1	2,113	-0.05%
2023/02/14	1	25.70	1	25.70	25.60	0	2,108	0.00%
2023/02/10	1	25.55	4	25.64	25.60	-3	2,136	-0.14%
2023/02/09	11	26.29	3	26.17	26.25	8	2,069	0.39%
2023/02/08	1	26.20	0	0.00	26.55	1	1,913	0.05%
2023/02/03	1	25.30	0	0.00	24.95	1	1,652	0.06%
2023/02/02	0	0.00	4	24.85	24.70	-4	1,596	-0.25%
2023/01/31	2	23.75	0	0.00	23.80	2	1,562	0.13%
2023/01/30	0	0.00	1	23.50	23.40	-1	1,563	-0.06%
2023/01/09	3	23.25	3	23.30	23.25	0	1,651	0.00%
2023/01/06	1	22.85	11	23.14	23.15	-10	1,654	-0.60%
2023/01/05	1	22.95	0	0.00	22.70	1	1,704	0.06%
2023/01/03	1	22.75	0	0.00	22.65	1	1,759	0.06%
2022/12/26	1	22.70	2	22.65	22.65	-1	1,920	-0.05%
2022/12/23	0	0.00	5	22.93	22.85	-5	1,934	-0.26%
2022/12/22	0	0.00	5	23.05	23.05	-5	1,955	-0.26%
2022/12/16	8	24.28	0	0.00	24.15	8	2,121	0.38%
2022/12/14	1	24.90	0	0.00	24.90	1	2,190	0.05%
2022/12/13	2	24.50	3	24.50	24.60	-1	2,254	-0.04%
2022/12/12	2	24.40	3	24.33	24.40	-1	2,373	-0.04%
2022/12/09	5	24.89	0	0.00	24.60	5	2,692	0.19%
2022/12/08	6	24.68	3	24.83	24.95	3	2,700	0.11%
2022/12/07	1	24.55	1	24.30	24.20	0	2,690	0.00%
2022/12/06	1	24.70	3	25.10	24.60	-2	2,733	-0.07%
2022/12/05	2	25.88	1	26.35	25.50	1	2,702	0.04%
2022/12/02	3	25.57	1	25.75	25.55	2	2,631	0.08%
2022/12/01	2	25.25	0	0.00	25.20	2	2,620	0.08%
2022/11/25	2	24.70	8	24.88	24.55	-6	2,679	-0.22%
2022/11/24	7	24.93	4	24.79	25.05	3	2,680	0.11%
2022/11/18	0	0.00	0.2	24.95	24.20	-0.2	2,777	-0.01%
2022/11/17	3	24.60	3.1	24.75	24.60	-0.1	2,774	0.00%
2022/11/14	0	0.00	0.7	24.21	24.20	-0.7	2,762	-0.02%
2022/11/11	0	0.00	2.1	24.69	24.10	-2.1	2,778	-0.08%
2022/11/09	2	24.25	0	0.00	24.35	2	2,768	0.07%
2022/11/02	0	0.00	1	23.10	23.15	-1	2,981	-0.03%
2022/10/20	0	0.00	1	22.05	22.35	-1	3,111	-0.03%
2022/10/17	10	22.40	0	0.00	22.70	10	3,291	0.30%
2022/10/14	1	22.25	20	22.35	22.35	-19	3,456	-0.55%
2022/10/13	1.1	21.88	0	0.00	20.35	1.1	3,744	0.03%
2022/10/12	0	0.00	1	22.05	22.15	-1	3,737	-0.03%
2022/10/11	2.1	22.51	1	22.30	22.30	1.1	3,761	0.03%
2022/10/04	0	0.00	1	23.50	23.60	-1	4,093	-0.02%
2022/10/03	1	22.70	0	0.00	22.60	1	4,092	0.02%
2022/09/27	3	22.78	0	0.00	23.25	3	4,219	0.07%
2022/09/26	0.1	23.35	3	23.60	22.60	-3	4,227	-0.07%
2022/09/23	1	24.75	0	0.00	24.40	1	4,290	0.02%
2022/09/22	3	24.30	0	0.00	24.30	3	4,483	0.07%
2022/09/20	0	0.00	2	26.05	25.25	-2	4,480	-0.04%
2022/09/19	1	25.85	0	0.00	25.85	1	4,444	0.02%
2022/09/16	3	26.68	6.5	26.33	26.75	-3.5	4,354	-0.08%
2022/09/14	2	24.65	0	0.00	24.80	2	4,113	0.05%
2022/09/13	5.5	25.05	3	25.52	25.25	2.5	4,128	0.06%
2022/09/12	5	25.06	0.2	25.17	24.90	4.8	4,159	0.12%
2022/09/07	1	24.30	15	24.53	24.30	-14	4,276	-0.33%
2022/09/06	1.1	24.71	1	24.30	24.30	0.1	4,314	0.00%
2022/09/05	3	25.30	0	0.00	25.25	3	4,328	0.07%
2022/09/01	10	26.31	0	0.00	26.20	10	4,490	0.22%
2022/08/29	0.2	26.20	0	0.00	26.05	0.2	4,584	0.00%
2022/08/26	0	0.00	1	26.95	26.90	-1	4,604	-0.02%
2022/08/25	1	26.94	2	27.00	26.95	-1	4,627	-0.02%
2022/08/24	0.2	26.20	0	0.00	26.15	0.2	4,615	0.00%
2022/08/23	1	26.00	0	0.00	26.10	1	4,726	0.02%
2022/08/18	0	26.50	0	0.00	26.55	0	4,807	0.00%
2022/08/16	1	26.75	0	0.00	26.35	1	4,838	0.02%
2022/08/15	4.1	26.13	8	26.03	26.60	-4	4,858	-0.08%
2022/08/12	1.1	27.53	0	0.00	28.10	1.1	4,734	0.02%
2022/08/11	0	0.00	5	27.30	27.30	-5	4,772	-0.10%
2022/08/09	0	0.00	6	27.70	28.10	-6	4,838	-0.12%
2022/08/08	2	28.10	0	0.00	28.25	2	4,961	0.04%
2022/08/05	0	0.00	1	28.40	28.45	-1	5,096	-0.02%
2022/08/04	0.1	27.65	0.2	27.85	27.90	-0.1	5,147	0.00%
2022/07/28	3	29.32	1	29.20	28.85	2	5,430	0.04%
2022/07/27	1	28.70	0	0.00	29.30	1	5,404	0.02%
2022/07/26	0	0.00	1	28.90	28.75	-1	5,373	-0.02%
2022/07/25	0	0.00	0	29.45	29.45	0	5,371	0.00%
2022/07/22	1.2	30.17	9	30.01	29.90	-7.9	5,370	-0.15%
2022/07/21	1	29.75	0	0.00	30.10	1	5,286	0.02%
2022/07/20	27	29.75	1.2	29.64	29.10	25.8	5,115	0.50%
2022/07/19	0	27.55	9	27.85	27.95	-9	4,844	-0.19%
2022/07/18	0	27.55	0.1	27.65	27.50	0	4,858	0.00%
2022/07/15	4	27.03	11	27.04	26.95	-7	5,025	-0.14%
2022/07/14	10	25.71	2.1	25.85	25.85	7.9	4,955	0.16%
2022/07/13	1	27.80	2	27.80	27.70	-1	4,869	-0.02%
2022/07/12	12.1	27.28	20	27.04	26.50	-8	4,808	-0.17%
2022/07/11	1	28.70	0	0.00	28.50	1	4,780	0.02%
2022/07/08	0	0.00	0.1	28.95	29.00	-0.1	4,816	0.00%
2022/07/07	11	28.10	1	27.60	28.10	10	4,809	0.21%
2022/07/06	2	28.40	3	28.15	27.70	-1	4,808	-0.02%
2022/07/05	0	0.00	6	28.97	29.20	-6	4,774	-0.13%
2022/07/04	1	28.70	8	28.59	28.45	-7	4,773	-0.15%
2022/07/01	8	29.29	4	29.08	28.55	4	4,815	0.08%
2022/06/30	9	30.99	4	31.19	30.85	5	4,766	0.10%
2022/06/29	1	30.20	6	29.92	30.45	-5	4,671	-0.11%
2022/06/27	0	0.00	3	30.73	30.85	-3	5,167	-0.06%
2022/06/24	1	30.25	0	0.00	29.60	1	5,170	0.02%
2022/06/23	5	29.60	1	30.00	29.35	4	5,156	0.08%
2022/06/22	0.1	29.90	0	0.00	29.75	0.1	5,153	0.00%
2022/06/21	0	0.00	2	31.15	31.10	-2	5,227	-0.04%
2022/06/20	4	30.51	0	0.00	29.65	4	5,299	0.08%
2022/06/17	0	0.00	0	31.70	31.60	0	5,223	0.00%
2022/06/16	2.1	32.55	0	0.00	32.20	2.1	5,176	0.04%
2022/06/15	1	32.95	1	33.35	33.25	0	5,162	0.00%
2022/06/14	10.2	33.05	0	0.00	33.35	10.2	5,151	0.20%
2022/06/13	16	33.69	2	33.65	33.40	14	5,148	0.27%
2022/06/10	3	35.42	2	35.53	35.40	1	5,061	0.02%
2022/06/09	0	0.00	0.4	36.45	36.40	-0.4	4,991	-0.01%
2022/06/06	0	0.00	2	36.43	36.25	-2	4,982	-0.04%
2022/06/02	3	36.77	2	36.83	36.80	1	5,005	0.02%
2022/06/01	1	37.00	0.6	37.05	36.65	0.4	4,991	0.01%
2022/05/31	2	36.58	7	36.82	37.00	-5	4,946	-0.10%
2022/05/30	0	0.00	2	36.43	36.45	-2	4,853	-0.04%
2022/05/25	1	35.95	1	35.95	35.95	0	4,831	0.00%
2022/05/24	0	0.00	1	35.80	35.25	-1	4,852	-0.02%
2022/05/23	3	36.27	2.5	36.02	35.90	0.5	4,833	0.01%
2022/05/20	1	36.05	1	36.00	35.95	0	4,843	0.00%
2022/05/19	1	34.80	0	0.00	36.20	1	4,810	0.02%
2022/05/18	1	36.05	1	35.80	35.75	0	4,755	0.00%
2022/05/17	1	35.45	3	35.60	35.80	-2	4,717	-0.04%
2022/05/16	3	35.68	40	36.13	35.20	-37	4,763	-0.78%
2022/05/13	5.5	34.88	3	34.90	35.10	2.5	4,721	0.05%
2022/05/12	0.4	34.13	3	33.92	33.60	-2.6	4,620	-0.06%
2022/05/11	11	34.55	8	34.28	34.60	3	4,586	0.07%
2022/05/10	5	34.00	1	33.70	34.15	4	4,553	0.09%
2022/05/09	3	34.17	5	34.30	33.50	-2	4,581	-0.04%
2022/05/06	12	34.63	1	34.40	34.90	11	4,585	0.24%
2022/05/05	8.1	35.73	26.3	35.86	35.30	-18.2	4,605	-0.39%
2022/05/04	0	0.00	11	34.05	34.10	-11	4,478	-0.25%
2022/05/03	0	0.00	1	33.45	33.65	-1	4,509	-0.02%
2022/04/29	10	33.41	8	33.81	33.15	2	4,559	0.04%
2022/04/28	1	33.45	0	0.00	33.05	1	4,585	0.02%
2022/04/27	2	32.85	0	0.00	33.00	2	4,581	0.04%
2022/04/25	12	34.11	1	34.00	34.00	11	4,552	0.24%
2022/04/22	7	35.68	2	36.08	35.75	5	4,546	0.11%
2022/04/21	9.3	36.32	20	36.64	36.70	-10.7	4,585	-0.23%
2022/04/20	4	35.58	0.2	35.90	35.90	3.9	4,424	0.09%
2022/04/15	10	35.60	1	35.40	34.95	9	4,592	0.20%
2022/04/14	0	0.00	1	34.55	35.40	-1	4,677	-0.02%
2022/04/13	0	0.00	1	34.20	34.95	-1	4,706	-0.02%
2022/04/12	6.2	33.83	20	33.69	33.50	-13.9	5,002	-0.28%
2022/04/11	0	0.00	12	34.09	34.00	-12	5,567	-0.22%
2022/04/07	6	35.09	2	36.10	34.90	4	5,572	0.07%
2022/04/06	0	0.00	14	37.14	36.80	-14	5,606	-0.25%
2022/04/01	34	37.06	0	0.00	37.30	34	5,591	0.61%
2022/03/31	0	0.00	2	37.13	36.85	-2	5,538	-0.04%
2022/03/30	14	37.21	8.4	37.24	36.50	5.6	5,398	0.10%
2022/03/25	0	0.00	0.1	34.95	34.55	-0.1	5,198	0.00%
2022/03/24	2	35.50	0	0.00	35.40	2	5,192	0.04%
2022/03/23	5	35.35	0.1	36.20	35.85	4.9	5,141	0.10%
2022/03/22	0	34.50	5	34.40	34.45	-5	5,173	-0.10%
2022/03/18	0	0.00	0.1	33.75	34.50	-0.1	5,348	0.00%
2022/03/16	2	32.20	2	32.35	32.00	0	5,540	0.00%
2022/03/15	1.1	32.38	0	0.00	32.25	1.1	5,678	0.02%
2022/03/14	0.1	33.55	1	33.40	33.45	-0.9	5,776	-0.02%
2022/03/10	0	0.00	5	33.65	33.55	-5	6,021	-0.08%
2022/03/07	0	0.00	1	33.95	33.20	-1	6,523	-0.02%
2022/03/03	1	35.50	0	0.00	35.45	1	6,889	0.01%
2022/03/02	2	35.65	3	35.48	35.65	-1	7,050	-0.01%
2022/02/25	0	0.00	1	33.70	33.80	-1	7,377	-0.01%
2022/02/24	0	0.00	5	34.25	33.50	-5	7,578	-0.07%
2022/02/22	2	34.45	0	0.00	34.45	2	7,912	0.03%
2022/02/18	0	35.80	0	0.00	35.80	0	9,702	0.00%
2022/02/09	3	36.70	0.1	36.10	36.70	2.9	12,438	0.02%
2022/02/08	0	0.00	0.1	35.75	35.80	-0.1	12,686	0.00%
2022/02/07	5	34.40	1	34.55	35.75	4	13,044	0.03%
2022/01/26	0	0.00	5	34.14	33.75	-5	13,683	-0.04%
2022/01/25	1.1	33.81	0	0.00	33.70	1.1	15,412	0.01%
2022/01/24	1	34.50	3	35.05	34.95	-2	15,995	-0.01%
2022/01/21	0	0.00	1	35.20	35.00	-1	16,155	-0.01%
2022/01/20	0	0.00	2	36.05	36.10	-2	16,284	-0.01%
2022/01/18	7	36.60	10	36.90	36.50	-3	16,785	-0.02%
2022/01/17	0	0.00	2.3	36.48	36.90	-2.3	17,040	-0.01%
2022/01/14	1.1	35.34	8	35.07	35.50	-6.9	17,516	-0.04%
2022/01/13	2	36.15	1	36.55	36.05	1	17,827	0.01%
2022/01/12	4	36.44	0	0.00	36.30	4	17,937	0.02%
2022/01/11	17	36.91	0	0.00	36.35	17	18,098	0.09%
2022/01/10	3.2	37.44	3	37.07	37.05	0.2	18,078	0.00%
2022/01/07	2	38.05	6	37.84	37.45	-4	18,091	-0.02%
2022/01/06	0	0.00	5	38.65	39.10	-5	17,986	-0.03%
2022/01/05	9	39.74	8	39.61	39.20	1	17,999	0.01%
2022/01/04	10	40.35	35	40.22	41.30	-25	17,754	-0.14%
2022/01/03	2	38.63	2	38.65	38.60	0	17,259	0.00%
2021/12/30	2	38.88	0	0.00	38.85	2	17,319	0.01%
2021/12/29	8	39.04	10	39.13	39.00	-2	17,393	-0.01%
2021/12/28	20.2	38.88	0	0.00	39.00	20.2	17,464	0.12%
2021/12/27	2	38.78	1	39.05	38.85	1	17,587	0.01%
2021/12/24	7	38.95	1	38.95	38.45	6	17,767	0.03%
2021/12/23	1	38.80	0	0.00	38.75	1	17,803	0.01%
2021/12/22	0.5	38.80	2	39.20	38.80	-1.5	17,907	-0.01%
2021/12/20	2	38.20	0	0.00	38.30	2	18,233	0.01%
2021/12/17	2	38.35	2	38.38	38.35	0	18,282	0.00%
2021/12/16	2	39.23	2	39.25	39.25	0	18,301	0.00%
2021/12/15	7	38.89	1.3	38.32	38.90	5.7	18,308	0.03%
2021/12/14	3	38.13	1	38.25	38.05	2	18,310	0.01%
2021/12/13	8	38.57	0	0.00	38.55	8	18,304	0.04%
2021/12/10	16	39.56	12	39.25	39.20	4	18,346	0.02%
2021/12/09	8	40.43	9	41.19	40.40	-1	18,419	-0.01%
2021/12/08	1	40.70	0	0.00	40.60	1	18,360	0.01%
2021/12/07	1	40.95	5	41.46	40.65	-4	18,450	-0.02%
2021/12/06	6	40.61	1	40.70	40.80	5	18,441	0.03%
2021/12/03	11	41.09	10	41.34	41.25	1	18,607	0.01%
2021/12/02	7	40.75	34	40.58	40.30	-27	18,681	-0.14%
2021/12/01	16	41.16	23	41.26	41.40	-7	18,887	-0.04%
2021/11/30	0	0.00	7	41.06	41.60	-7	19,204	-0.04%
2021/11/29	5	38.99	5	38.16	38.90	0	20,669	0.00%
2021/11/26	10.1	38.90	1	38.50	38.55	9.1	21,153	0.04%
2021/11/25	14	40.79	5	40.73	40.15	9	21,179	0.04%
2021/11/24	5	39.76	14	39.69	39.60	-9	21,052	-0.04%
2021/11/23	10.1	40.24	8	40.42	39.90	2.1	21,047	0.01%
2021/11/22	1	41.30	5	41.40	41.15	-4	21,010	-0.02%
2021/11/19	2	40.95	10	40.95	40.80	-8	21,284	-0.04%
2021/11/18	20.2	41.97	37	42.08	41.40	-16.8	21,203	-0.08%
2021/11/17	72	43.23	31	43.45	42.35	41	20,858	0.20%
2021/11/16	20	41.34	10	41.33	41.25	10	19,717	0.05%
2021/11/15	19	42.29	76	42.09	41.05	-57	19,620	-0.29%
2021/11/12	13	40.89	48	40.48	41.00	-35	18,949	-0.18%
2021/11/11	74	39.74	19	40.00	39.15	55	18,495	0.30%
2021/11/10	15	39.28	11	39.54	39.60	4	18,399	0.02%
2021/11/09	37	39.63	11	39.98	39.65	26	18,452	0.14%
2021/11/08	3	39.25	21	38.89	38.55	-18	18,199	-0.10%
2021/11/05	4	38.49	4	38.39	39.10	0	18,422	0.00%
2021/11/04	11	39.54	20	39.15	38.90	-9	18,472	-0.05%
2021/11/03	11	39.16	6	39.23	39.85	5	18,472	0.03%
2021/11/02	55	41.78	33	42.80	40.80	22	18,042	0.12%
2021/11/01	17	38.72	18.5	38.83	39.85	-1.5	16,524	-0.01%
2021/10/29	10	36.93	21	37.36	37.00	-11	16,330	-0.07%
2021/10/28	16	37.12	1	37.75	36.75	15	16,435	0.09%
2021/10/27	0	0.00	2	36.70	36.60	-2	16,897	-0.01%
2021/10/26	7	37.79	8	37.59	37.05	-1	17,415	-0.01%
2021/10/25	8	37.26	10	37.32	37.15	-2	17,709	-0.01%
2021/10/22	9	37.36	15	36.83	37.60	-6	18,459	-0.03%
2021/10/21	15	36.54	28	36.27	35.60	-13	19,126	-0.07%
2021/10/20	2.2	35.75	6.5	36.06	36.05	-4.3	19,840	-0.02%
2021/10/19	10.5	35.31	19.1	34.87	35.25	-8.6	21,324	-0.04%
2021/10/18	2	33.60	45	33.61	33.75	-43	24,167	-0.18%
2021/10/15	11.1	33.95	1	33.70	34.00	10.1	25,658	0.04%
2021/10/14	1	32.45	4	32.58	32.60	-3	26,229	-0.01%
2021/10/13	3	32.12	0	0.00	32.00	3	26,992	0.01%
2021/10/12	1	33.80	0.1	33.40	33.15	0.9	27,638	0.00%
2021/10/08	15	35.01	4	34.26	34.55	11	28,093	0.04%
2021/10/05	3	33.65	1	32.50	33.25	2	33,099	0.01%
2021/10/04	1	32.60	0	0.00	32.00	1	33,868	0.00%
2021/10/01	1	35.00	17	33.87	33.60	-16	34,108	-0.05%
2021/09/30	0	0.00	2	36.08	36.05	-2	34,293	-0.01%
2021/09/29	2	36.75	0	0.00	36.05	2	34,450	0.01%
2021/09/28	20	37.43	3	37.67	37.60	17	34,776	0.05%
2021/09/27	2	37.03	0	0.00	37.05	2	34,636	0.01%
2021/09/23	5	36.39	0	0.00	36.00	5	34,911	0.01%
2021/09/22	5	36.50	1	36.75	36.10	4	35,592	0.01%
2021/09/17	0	0.00	1	37.50	37.80	-1	36,401	0.00%
2021/09/16	1	37.45	7	37.58	37.00	-6	36,613	-0.02%
2021/09/15	12	37.61	3	37.65	37.25	9	36,646	0.02%
2021/09/14	1	38.55	0	0.00	38.50	1	36,735	0.00%
2021/09/13	3	38.22	1	38.00	37.85	2	36,718	0.01%
2021/09/10	0	0.00	1	38.90	38.65	-1	36,799	0.00%
2021/09/09	1	38.30	1	38.25	38.30	0	36,814	0.00%
2021/09/08	8	37.55	6	38.08	37.40	2	36,885	0.01%
2021/09/07	7	38.06	6	38.51	38.65	1	36,887	0.00%
2021/09/06	13	40.03	3.4	40.03	39.10	9.6	36,978	0.03%
2021/09/03	10	41.86	12	41.57	41.70	-2	37,159	-0.01%
2021/09/02	118.1	42.06	36.1	42.35	40.60	82	37,520	0.22%	大買/
2021/09/01	17.1	40.86	25	40.55	42.05	-7.9	36,735	-0.02%
2021/08/31	10	38.20	6	38.76	39.30	4	36,422	0.01%
2021/08/30	5	37.78	1	38.35	37.75	4	36,581	0.01%
2021/08/27	3	38.23	1	38.60	37.85	2	36,773	0.01%
2021/08/26	3	38.65	5	38.40	38.35	-2	36,824	-0.01%
2021/08/25	16.4	38.98	6	38.73	38.30	10.4	36,876	0.03%
2021/08/24	5	37.87	11	37.98	37.50	-6	36,777	-0.02%
2021/08/23	0	0.00	6	38.85	38.55	-6	36,876	-0.02%
2021/08/20	1	36.60	0	0.00	37.05	1	37,038	0.00%
2021/08/19	27	37.47	15	37.75	36.50	12	37,228	0.03%
2021/08/18	17	36.51	11	36.42	37.60	6	37,207	0.02%
2021/08/17	11	36.03	5	35.65	35.15	6	37,852	0.02%
2021/08/16	1	37.65	0	0.00	37.50	1	37,897	0.00%
2021/08/13	7	38.54	3	37.40	37.40	4	37,806	0.01%
2021/08/12	2	39.15	4	39.15	39.45	-2	37,796	-0.01%
2021/08/11	17	39.34	12	39.02	38.20	5	37,955	0.01%
2021/08/10	5	40.44	19	40.06	40.45	-14	37,974	-0.04%
2021/08/09	8	41.39	21	40.84	40.30	-13	37,904	-0.03%
2021/08/06	6	42.71	13	43.15	42.15	-7	37,815	-0.02%
2021/08/05	8	43.51	1	44.00	43.05	7	38,084	0.02%
2021/08/04	9	43.43	8	43.93	43.30	1	38,435	0.00%
2021/08/03	0	0.00	5	43.08	43.40	-5	38,377	-0.01%
2021/08/02	17	43.94	140	43.28	42.85	-123	38,306	-0.32%	大賣/鉅額交易
2021/07/30	147	44.36	44	43.86	43.40	103	38,010	0.27%	大買/鉅額交易
2021/07/29	17.1	43.77	8.3	43.81	43.10	8.8	37,638	0.02%
2021/07/28	39.3	41.40	37	41.20	42.45	2.3	37,375	0.01%
2021/07/27	12.3	44.76	18	43.91	43.40	-5.8	37,014	-0.02%
2021/07/26	61	46.44	32	46.55	46.50	29	37,296	0.08%
2021/07/23	60	46.12	152	45.61	44.90	-92	38,235	-0.24%	大賣/
2021/07/22	93	44.59	72.2	45.30	44.70	20.8	36,872	0.06%
2021/07/21	10	43.59	77.1	43.81	43.90	-67.1	34,037	-0.20%
2021/07/20	48	38.91	47	38.57	39.95	1	32,699	0.00%
2021/07/19	34	40.16	54.7	39.31	38.95	-20.7	32,374	-0.06%
2021/07/16	18	37.24	35	37.89	38.90	-17	32,135	-0.05%
2021/07/15	73	36.26	16.3	36.66	37.40	56.7	31,890	0.18%
2021/07/14	21.8	37.00	21.5	36.67	36.30	0.3	32,698	0.00%
2021/07/13	89.6	39.75	67	39.99	37.30	22.6	32,442	0.07%
2021/07/12	59	37.84	47	38.15	38.30	12	29,554	0.04%
2021/07/09	11	33.84	38	34.27	34.85	-27	28,571	-0.09%
2021/07/08	7	33.18	9	33.09	32.85	-2	28,148	-0.01%
2021/07/07	6	33.17	14	33.17	32.70	-8	28,156	-0.03%
2021/07/06	17	32.35	10	32.98	32.30	7	28,388	0.02%
2021/07/05	13	32.67	20	32.75	33.00	-7	28,575	-0.02%
2021/07/02	1	31.65	3	31.70	31.80	-2	28,580	-0.01%
2021/07/01	9	31.64	11	31.55	31.10	-2	29,544	-0.01%
2021/06/30	10	31.85	6	31.76	31.75	4	30,540	0.01%
2021/06/29	13	32.57	15	32.27	31.95	-2	31,149	-0.01%
2021/06/28	43	33.66	76.1	33.91	33.95	-33.1	30,862	-0.11%
2021/06/25	11	32.29	16	32.24	32.00	-5	30,669	-0.02%
2021/06/24	2	31.98	3	31.87	31.95	-1	30,690	0.00%
2021/06/23	3	31.68	27	31.71	31.95	-24	30,916	-0.08%
2021/06/22	13	31.61	13	31.80	30.90	0	31,361	0.00%
2021/06/21	8	31.39	10	31.51	31.60	-2	32,370	-0.01%
2021/06/18	4	32.09	14	32.48	31.85	-10	34,039	-0.03%
2021/06/17	14	31.91	5	31.91	32.40	9	34,686	0.03%
2021/06/16	5	31.66	2	32.05	31.35	3	34,671	0.01%
2021/06/15	5	32.66	17.3	32.69	32.40	-12.3	34,743	-0.04%
2021/06/11	108	32.34	17	32.46	32.45	91	34,893	0.26%	大買/
2021/06/10	32	32.16	25	32.04	31.70	7	34,575	0.02%
2021/06/09	94	31.37	73	31.78	32.25	21	34,075	0.06%
2021/06/08	9	30.63	15	30.74	30.90	-6	33,380	-0.02%
2021/06/07	10	30.18	5	30.25	29.90	5	33,281	0.02%
2021/06/04	3	30.35	16	30.46	30.45	-13	33,080	-0.04%
2021/06/03	1	30.15	7	30.10	30.10	-6	32,982	-0.02%
2021/06/02	4	29.86	8	29.56	29.55	-4	32,945	-0.01%
2021/06/01	14	30.40	11	30.42	30.20	3	32,837	0.01%
2021/05/31	3	29.78	10	29.94	29.85	-7	32,706	-0.02%
2021/05/28	18	29.61	21.1	29.69	29.50	-3.1	32,637	-0.01%
2021/05/27	7	29.29	10	29.15	29.35	-3	32,590	-0.01%
2021/05/26	13	28.68	2	28.50	28.80	11	32,422	0.03%
2021/05/25	35	29.28	33	29.64	29.10	2	32,412	0.01%
2021/05/24	8.1	26.80	19	27.33	27.90	-10.9	31,818	-0.03%
2021/05/21	7	26.83	8	26.49	26.50	-1	31,924	0.00%
2021/05/19	3	25.83	15.2	25.68	26.30	-12.2	32,599	-0.04%
2021/05/18	18.2	25.12	5	25.15	25.70	13.2	33,039	0.04%
2021/05/17	4	23.43	2	23.40	23.40	2	33,063	0.01%
2021/05/14	9	26.73	2	27.30	25.95	7	32,994	0.02%
2021/05/13	10	26.20	2	26.53	26.05	8	32,962	0.02%
2021/05/12	25	25.50	27	26.53	25.30	-2	32,685	-0.01%
2021/05/11	23	28.60	6	28.46	27.90	17	32,489	0.05%
2021/05/10	4	30.68	5	30.66	30.50	-1	33,017	0.00%
2021/05/07	9	30.84	8.8	30.70	31.20	0.2	35,030	0.00%
2021/05/06	12	29.55	15	29.84	29.55	-3	35,368	-0.01%
2021/05/05	2	30.55	3	30.48	29.80	-1	35,727	0.00%
2021/05/04	23	31.57	16.3	30.95	30.45	6.7	35,985	0.02%
2021/05/03	52	33.85	26	33.77	32.20	26	35,869	0.07%
2021/04/29	48.2	33.74	44.3	33.91	35.05	3.9	35,279	0.01%
2021/04/28	6	32.22	2	31.93	31.90	4	34,789	0.01%
2021/04/27	2.2	32.00	1	31.65	31.75	1.2	36,626	0.00%
2021/04/26	1	31.90	4	32.45	32.15	-3	37,864	-0.01%
2021/04/23	9	31.96	3	32.02	32.15	6	38,967	0.02%
2021/04/22	12	32.26	19	31.76	30.80	-7	39,286	-0.02%
2021/04/21	15	33.10	3	33.05	33.05	12	39,685	0.03%
2021/04/20	26	33.36	27	33.77	33.75	-1	41,249	0.00%
2021/04/19	3	31.00	5.9	31.95	32.25	-2.9	41,999	-0.01%
2021/04/16	5	30.99	202	31.20	30.95	-197	42,586	-0.46%	大賣/鉅額交易
2021/04/15	2	30.63	2.1	30.95	31.30	-0.1	42,652	0.00%
2021/04/14	13.7	29.73	15.1	29.69	30.10	-1.4	42,856	0.00%
2021/04/13	3	31.57	6	31.74	30.90	-3	42,534	-0.01%
2021/04/12	31.2	31.40	26	31.50	30.95	5.2	42,290	0.01%
2021/04/09	9	32.63	7	32.88	32.40	2	41,776	0.00%
2021/04/08	17	33.11	8	33.29	32.85	9	41,548	0.02%
2021/04/07	38	33.92	35	34.42	33.15	3	41,705	0.01%
2021/04/06	27	33.22	76	33.77	34.10	-49	41,049	-0.12%
2021/04/01	24	31.37	52	30.80	31.05	-28	40,359	-0.07%
2021/03/31	16	30.65	13	30.63	30.00	3	39,621	0.01%
2021/03/30	32	30.41	9	30.69	30.90	23	39,344	0.06%
2021/03/29	3	29.93	7	29.81	29.55	-4	38,674	-0.01%
2021/03/26	5	29.40	2	29.85	29.30	3	38,476	0.01%
2021/03/25	14	30.18	18	30.11	29.60	-4	38,239	-0.01%
2021/03/24	47	30.93	54	30.78	30.50	-7	37,772	-0.02%
2021/03/23	31	30.43	39	30.70	30.90	-8	36,947	-0.02%
2021/03/22	57	26.77	28	27.10	28.80	29	35,152	0.08%
2021/03/19	5	25.70	1	25.50	26.25	4	34,362	0.01%
2021/03/18	24	26.18	3	26.18	26.00	21	34,244	0.06%
2021/03/17	6	26.34	12	26.35	26.25	-6	34,074	-0.02%
2021/03/16	9	25.67	2	25.90	25.75	7	33,715	0.02%
2021/03/15	5	25.82	5	25.72	25.40	0	33,655	0.00%
2021/03/12	0	24.90	0	0.00	24.85	0	33,501	0.00%
2021/03/11	1	25.25	2	25.38	25.40	-1	34,099	0.00%
2021/03/10	4	24.33	3	23.98	23.95	1	34,468	0.00%
2021/03/09	3	23.75	0	0.00	23.90	3	34,459	0.01%
2021/03/08	3	24.32	0	0.00	24.25	3	34,373	0.01%
2021/03/05	3	24.70	0	0.00	24.75	3	34,369	0.01%
2021/03/04	12	24.95	2	24.80	24.70	10	34,334	0.03%
2021/03/03	1	24.90	1	25.35	25.30	0	34,611	0.00%
2021/03/02	1	25.80	3	25.97	25.55	-2	34,445	-0.01%
2021/02/26	2	24.98	10	25.80	25.75	-8	34,261	-0.02%
2021/02/25	10	25.58	1	25.90	25.50	9	34,209	0.03%
2021/02/24	2	25.43	0	0.00	25.45	2	34,275	0.01%
2021/02/23	5	26.26	19	26.04	26.05	-14	34,263	-0.04%
2021/02/22	1	27.25	14	26.78	26.80	-13	34,238	-0.04%
2021/02/19	2	26.30	6	26.67	26.65	-4	33,748	-0.01%
2021/02/18	34	26.12	50	26.29	26.50	-16	33,377	-0.05%
2021/02/17	15	25.15	6	24.90	24.90	9	32,857	0.03%
2021/02/05	1	23.85	0	0.00	23.80	1	32,472	0.00%
2021/02/04	2	24.30	1	23.90	23.90	1	32,275	0.00%
2021/02/03	13	24.28	12	24.28	24.30	1	32,059	0.00%
2021/02/02	11	24.32	4	24.20	24.15	7	31,898	0.02%
2021/02/01	21	24.38	78	24.15	23.80	-57	31,660	-0.18%
2021/01/29	117	26.91	68	26.72	25.10	49	30,816	0.16%	大買/
2021/01/28	10	25.88	21	25.98	25.80	-11	28,568	-0.04%
2021/01/27	27	25.78	33	25.89	25.60	-6	27,891	-0.02%
2021/01/26	35	25.44	26	25.14	25.00	9	27,254	0.03%
2021/01/25	3	24.92	10	25.14	25.15	-7	26,603	-0.03%
2021/01/22	36	25.04	131	25.13	25.25	-95	26,066	-0.36%	大賣/
2021/01/21	493	25.97	425	25.51	25.10	68	25,197	0.27%	大買/大賣/
2021/01/20	164	26.04	220	25.66	24.65	-56	23,693	-0.24%	大買/大賣/
2021/01/19	140	26.26	43	26.63	27.20	97	21,667	0.45%	大買/
2021/01/18	87	23.48	86	23.73	24.75	1	20,346	0.00%
2021/01/15	61	22.76	64	22.74	22.50	-3	19,028	-0.02%
2021/01/14	75	22.90	90	22.86	23.00	-15	18,428	-0.08%
2021/01/13	155	22.47	111	22.21	23.40	44	17,516	0.25%	大買/大賣/
2021/01/12	28	22.21	54	22.18	22.45	-26	15,549	-0.17%
2021/01/11	72	19.58	119	19.75	20.45	-47	13,671	-0.34%	大賣/
2021/01/08	56	18.69	51	18.70	18.60	5	12,564	0.04%
2021/01/07	35	18.52	45.3	18.74	18.45	-10.3	12,293	-0.08%
2021/01/06	5	18.11	4	17.55	17.75	1	11,846	0.01%
2021/01/05	4	18.06	1	18.05	18.05	3	11,715	0.03%
2021/01/04	0	0.00	7	18.56	18.50	-7	11,613	-0.06%
2020/12/31	10	18.54	11	18.62	18.30	-1	11,740	-0.01%
2020/12/30	28	19.02	46	18.82	18.60	-18	11,563	-0.16%
2020/12/29	21	18.28	18	18.18	18.10	3	10,972	0.03%
2020/12/28	2	18.15	9	17.91	18.30	-7	10,507	-0.07%
2020/12/25	24	17.34	23	17.20	17.30	1	9,995	0.01%
2020/12/24	2	17.45	5	17.34	17.45	-3	9,851	-0.03%
2020/12/23	2	16.78	2	16.75	16.80	0	9,704	0.00%
2020/12/22	7	16.95	5	16.85	16.45	2	9,834	0.02%
2020/12/21	35	16.81	4	17.00	16.95	31	9,927	0.31%
2020/12/18	20	17.17	6	17.15	17.10	14	10,233	0.14%
2020/12/17	19	17.48	6	17.44	17.65	13	10,274	0.13%
2020/12/16	2	17.00	0	0.00	16.95	2	10,266	0.02%
2020/12/15	5	17.15	3	16.80	16.65	2	10,405	0.02%
2020/12/14	17	17.24	10	17.25	17.15	7	10,400	0.07%
2020/12/11	21	17.09	27	17.02	17.20	-6	10,518	-0.06%
2020/12/10	11	16.90	6	16.93	16.75	5	10,700	0.05%
2020/12/09	4	17.34	0	0.00	17.45	4	10,629	0.04%
2020/12/08	8	17.11	22	16.97	17.05	-14	10,524	-0.13%
2020/12/07	36.3	17.96	24	18.04	17.65	12.3	10,374	0.12%
2020/12/04	10	17.09	5	17.15	17.35	5	9,681	0.05%
2020/12/03	11	16.30	11	16.30	15.85	0	9,117	0.00%
2020/12/02	0	0.00	1	16.00	16.05	-1	9,171	-0.01%
2020/12/01	3	15.75	2	15.90	15.95	1	9,151	0.01%
2020/11/30	2	15.58	0	0.00	15.60	2	9,051	0.02%
2020/11/27	1	15.80	0	0.00	15.75	1	9,069	0.01%
2020/11/26	0	0.00	45	15.55	15.45	-45	8,817	-0.51%
2020/11/24	45	15.25	0	0.00	15.05	45	8,651	0.52%
2020/11/20	0	0.00	1	15.60	15.75	-1	8,207	-0.01%
2020/11/17	0	0.00	5	15.25	14.85	-5	7,635	-0.07%
2020/11/16	0	0.00	10	15.00	14.95	-10	7,625	-0.13%
2020/11/13	0	0.00	15	14.30	14.30	-15	7,527	-0.20%
2020/11/12	0	0.00	5	14.45	14.30	-5	7,604	-0.07%
2020/11/10	20	15.05	1	14.75	14.65	19	7,850	0.24%
2020/11/09	0	0.00	20	14.75	15.10	-20	7,770	-0.26%
2020/11/06	20	14.55	0	0.00	14.55	20	7,636	0.26%
2020/11/02	5	13.90	5	14.00	13.95	0	7,761	0.00%
2020/10/27	15	14.75	20	14.98	14.75	-5	7,785	-0.06%
2020/10/26	8	15.04	5	15.14	15.00	3	7,745	0.04%
2020/10/21	0	0.00	10	15.00	14.85	-10	7,710	-0.13%
2020/10/20	0	0.00	12	14.88	14.90	-12	7,685	-0.16%
2020/10/19	24	14.86	0	0.00	14.85	24	7,633	0.31%
2020/10/15	6	14.79	1	14.65	14.65	5	7,670	0.07%
2020/10/14	0	0.00	7	14.69	14.55	-7	7,604	-0.09%
2020/10/12	0	0.00	1	14.60	14.30	-1	7,481	-0.01%
2020/10/08	2	14.55	8	14.46	14.50	-6	7,420	-0.08%
2020/09/29	19	13.41	17	13.70	13.40	2	7,339	0.03%
2020/09/28	1	13.60	0	0.00	13.55	1	7,387	0.01%
2020/09/25	2	13.95	0	0.00	13.45	2	7,431	0.03%
2020/09/24	1	14.10	0	0.00	13.85	1	7,279	0.01%
2020/09/23	5	15.16	3	14.38	14.45	2	7,098	0.03%
2020/09/22	0	0.00	7	14.49	14.85	-7	6,737	-0.10%
2020/09/21	6	14.85	0	0.00	14.50	6	6,512	0.09%
2020/09/18	1	14.60	4	14.74	14.80	-3	6,267	-0.05%
2020/09/17	0	0.00	10	14.30	14.25	-10	6,221	-0.16%
2020/09/16	5	14.23	6	14.64	14.10	-1	6,800	-0.01%
2020/09/15	9	14.15	3	14.23	14.30	6	6,620	0.09%
2020/09/14	1	13.55	0	0.00	13.75	1	6,339	0.02%
2020/09/09	0	0.00	2	13.80	13.80	-2	6,106	-0.03%
2020/09/07	10	13.51	4	13.60	13.40	6	5,936	0.10%
2020/09/04	0	0.00	2	12.85	13.25	-2	5,770	-0.03%
2020/09/03	6	13.15	2	13.00	13.05	4	5,723	0.07%
2020/09/02	2	13.15	0	0.00	12.85	2	5,662	0.04%
2020/09/01	1	12.80	2	12.85	13.15	-1	5,580	-0.02%
2020/08/27	0	0.00	2	12.50	12.40	-2	5,582	-0.04%
2020/08/24	3	12.25	0	0.00	12.25	3	5,898	0.05%
2020/08/21	0	0.00	4	12.20	12.25	-4	6,054	-0.07%
2020/08/19	2	13.45	25	13.23	12.80	-23	6,033	-0.38%
2020/08/18	7	13.30	1	13.45	13.30	6	5,918	0.10%
2020/08/17	17	13.33	5	13.14	13.30	12	5,829	0.21%
2020/08/14	2	12.85	0	0.00	12.85	2	5,617	0.04%
2020/08/12	0	0.00	5	12.35	12.55	-5	5,981	-0.08%
2020/08/11	1	12.80	1	12.55	12.50	0	5,960	0.00%
2020/08/10	2	12.70	2	12.70	12.80	0	5,888	0.00%
2020/08/06	10	12.55	10	12.40	12.40	0	5,846	0.00%
2020/07/30	5	12.35	5	12.45	12.50	0	5,750	0.00%
2020/07/28	1	12.75	2	12.00	12.00	-1	5,652	-0.02%
2020/07/24	1	12.30	0	0.00	12.30	1	5,494	0.02%
2020/07/23	20	12.90	0	0.00	12.60	20	5,524	0.36%
2020/07/22	0	0.00	5	12.71	12.70	-5	5,481	-0.09%
2020/07/21	5	11.90	5	12.35	12.35	0	5,320	0.00%
2020/07/20	1	11.45	0	0.00	11.75	1	5,205	0.02%
2020/07/17	1	11.60	0	0.00	11.65	1	5,190	0.02%
2020/07/14	1	12.15	0	0.00	12.10	1	5,146	0.02%
2020/07/13	0	0.00	5	12.05	12.25	-5	5,143	-0.10%
2020/07/07	1	12.40	0	0.00	12.40	1	4,929	0.02%
2020/07/06	15	12.75	5	12.75	12.75	10	4,853	0.21%
2020/07/02	20	12.40	20	12.40	12.40	0	4,707	0.00%
2020/07/01	0	0.00	10	12.50	12.45	-10	4,675	-0.21%
2020/06/29	1	12.55	3	12.30	12.25	-2	4,544	-0.04%
2020/06/24	3	12.60	6	12.47	12.45	-3	4,384	-0.07%
2020/06/23	18	12.66	6	12.83	12.85	12	4,210	0.28%
2020/06/19	2	11.95	0	0.00	11.95	2	3,526	0.06%
2020/06/17	5	11.30	5	11.35	11.30	0	3,399	0.00%
2020/06/15	11	11.28	10	11.08	11.05	1	3,437	0.03%
2020/06/11	15	11.50	16	11.89	11.50	-1	3,424	-0.03%
2020/06/10	0	0.00	1	11.85	11.95	-1	3,385	-0.03%
2020/06/04	7	11.96	0	0.00	11.85	7	3,366	0.21%
2020/06/03	5	11.80	6	12.18	12.20	-1	3,330	-0.03%
2020/06/02	0	0.00	5	11.75	11.70	-5	3,192	-0.16%
2020/06/01	9	11.95	6	12.10	12.05	3	3,124	0.10%
2020/05/28	5	11.56	3	11.62	11.25	2	2,799	0.07%
2020/05/26	0	0.00	6	10.68	10.75	-6	2,462	-0.24%
2020/05/20	4	11.25	0	0.00	10.95	4	2,382	0.17%
2020/05/12	0	0.00	1	10.40	10.45	-1	1,784	-0.06%
2020/05/06	0	0.00	2	10.65	10.40	-2	1,750	-0.11%
2020/05/04	1	10.30	0	0.00	10.35	1	1,707	0.06%
2020/04/30	1	10.60	0	0.00	10.60	1	1,724	0.06%
2020/04/29	0	0.00	10	10.40	10.50	-10	1,802	-0.55%
2020/04/14	1	10.10	1	10.15	10.15	0	1,821	0.00%
2020/04/13	5	9.44	0	0.00	9.44	5	1,749	0.29%
2020/04/10	5	9.55	0	0.00	9.61	5	1,886	0.27%
2020/04/01	0	0.00	5	8.81	8.84	-5	2,218	-0.23%
2020/03/18	0	0.00	4	8.24	8.24	-4	2,157	-0.19%
2020/03/16	9	8.88	0	0.00	8.81	9	2,147	0.42%
2020/03/13	2	8.98	2	8.94	9.10	0	2,130	0.00%
2020/03/12	10	9.95	0	0.00	9.83	10	2,122	0.47%
2020/03/11	3	10.50	0	0.00	10.50	3	2,080	0.14%
2020/03/09	0.2	10.65	2	10.70	10.65	-1.9	2,074	-0.09%
2020/03/06	1	11.10	0	0.00	11.10	1	2,054	0.05%
2020/03/03	0	0.00	3	11.15	11.10	-3	2,035	-0.15%
2020/02/27	2	11.05	0	0.00	11.00	2	2,024	0.10%
2020/02/20	2	11.95	0	0.00	11.95	2	1,988	0.10%
2020/02/04	25	12.20	25	12.25	12.20	0	2,090	0.00%
2020/01/30	1	12.15	3	12.12	12.10	-2	2,029	-0.10%
2020/01/20	30	13.45	30	13.32	13.40	0	1,977	0.00%
2020/01/09	2	12.93	0	0.00	12.95	2	2,270	0.09%
2020/01/07	19	13.10	19	13.25	13.10	0	2,392	0.00%
2020/01/03	10	13.60	0	0.00	13.35	10	2,260	0.44%
2019/12/31	22	13.57	17	13.80	13.55	5	2,179	0.23%
2019/12/30	1	13.70	15	13.57	13.85	-14	2,216	-0.63%
2019/12/27	3	13.75	0	0.00	13.70	3	2,159	0.14%
2019/12/26	0	0.00	1	13.35	13.35	-1	2,021	-0.05%
2019/12/25	0	0.00	2	13.05	13.10	-2	2,030	-0.10%
2019/12/23	2	13.30	0	0.00	13.20	2	2,286	0.09%
2019/12/18	1	13.20	0	0.00	13.20	1	2,649	0.04%
2019/12/10	17	13.25	17	13.35	13.25	0	2,797	0.00%
2019/12/09	19	13.41	29	13.50	13.40	-10	2,854	-0.35%
2019/12/06	0	0.00	1	13.20	13.10	-1	2,821	-0.04%
2019/12/02	10	12.90	10	12.75	12.75	0	3,041	0.00%
2019/11/29	6	13.03	0	0.00	12.90	6	3,062	0.20%
2019/11/25	5	13.00	0	0.00	13.00	5	3,375	0.15%
2019/11/21	5	13.00	1	13.00	13.00	4	3,435	0.12%
2019/11/18	17	13.05	17	12.85	13.05	0	3,495	0.00%
2019/11/07	1	13.50	0	0.00	13.35	1	3,680	0.03%
2019/11/06	1	13.70	20	13.76	13.60	-19	3,656	-0.52%
2019/11/05	17	13.80	17	13.90	13.80	0	3,641	0.00%
2019/10/29	10	14.55	0	0.00	13.95	10	3,808	0.26%
2019/10/28	10	14.45	0	0.00	14.30	10	3,794	0.26%
2019/10/23	0	0.00	10	14.40	14.35	-10	3,962	-0.25%
2019/10/22	15	14.42	5	14.25	14.20	10	3,960	0.25%
2019/10/21	0	0.00	6	14.40	14.50	-6	3,834	-0.16%
2019/10/16	0	0.00	2	14.05	13.90	-2	3,700	-0.05%
2019/10/15	2	14.10	0	0.00	14.20	2	3,667	0.05%
2019/10/04	2	14.10	0	0.00	14.20	2	3,637	0.05%
2019/10/02	0	0.00	0.1	13.90	13.95	-0.1	3,573	0.00%
2019/09/27	5	14.25	5	14.35	14.15	0	3,532	0.00%
2019/09/26	0	0.00	2	14.30	14.25	-2	3,413	-0.06%
2019/09/24	2	14.10	5	14.40	13.90	-3	3,314	-0.09%
2019/09/23	8	14.03	0	0.00	14.25	8	3,124	0.26%
2019/09/18	17.9	13.30	27	13.40	13.30	-9.1	2,944	-0.31%
2019/09/17	10	13.55	0	0.00	13.45	10	2,919	0.34%
2019/09/11	0	0.00	1	13.45	13.30	-1	2,831	-0.04%
2019/09/10	12	13.65	12	14.00	13.65	0	2,766	0.00%
2019/09/06	0	0.00	10	14.10	14.00	-10	2,722	-0.37%
2019/09/05	10	14.25	0	0.00	14.35	10	2,688	0.37%
2019/09/04	0	0.00	2	14.20	14.55	-2	2,599	-0.08%
2019/09/03	0	0.00	4	14.00	13.90	-4	2,483	-0.16%
2019/08/30	0	0.00	30	14.50	13.70	-30	2,424	-1.24%
2019/08/28	0	0.00	20	14.05	13.85	-20	2,138	-0.94%
2019/08/27	0	0.00	3	13.85	13.85	-3	2,120	-0.14%
2019/08/23	0	0.00	2	13.95	14.00	-2	2,087	-0.10%
2019/08/22	10	13.85	3	13.80	13.80	7	2,043	0.34%
2019/08/21	10	13.95	0	0.00	14.00	10	2,022	0.49%
2019/08/20	10	14.01	1	14.10	13.85	9	1,998	0.45%
2019/08/15	8	13.20	13	13.05	13.20	-5	1,949	-0.26%
2019/08/14	5	13.25	0	0.00	13.20	5	1,928	0.26%
2019/08/12	0	0.00	5	13.15	13.05	-5	1,837	-0.27%
2019/08/06	0	0.00	2	12.70	13.05	-2	1,838	-0.11%
2019/08/02	2	13.95	20	13.60	14.00	-18	1,771	-1.02%
2019/08/01	0	0.00	10	13.70	13.80	-10	1,688	-0.59%
2019/07/29	10	14.10	0	0.00	13.85	10	1,560	0.64%
2019/07/25	41	13.80	18	13.60	13.80	23	1,493	1.54%
2019/07/22	0	0.00	2	12.95	12.90	-2	1,255	-0.16%
2019/07/18	0	0.00	1	12.80	12.70	-1	1,228	-0.08%
2019/07/16	2	12.75	0	0.00	12.75	2	1,232	0.16%
2019/07/15	6	13.06	5	12.95	12.85	1	1,227	0.08%
2019/07/03	0	0.00	1	12.75	12.70	-1	1,363	-0.07%
2019/07/02	1	12.70	0	0.00	12.95	1	1,401	0.07%
2019/07/01	5	12.75	0	0.00	12.75	5	1,371	0.36%
2019/06/26	5	12.12	0	0.00	12.20	5	1,429	0.35%
2019/06/21	1	12.15	0	0.00	12.15	1	1,478	0.07%
2019/06/20	0	0.00	2	12.10	12.20	-2	1,495	-0.13%
2019/06/17	0	0.00	9	12.05	12.00	-9	1,570	-0.57%
2019/06/11	9	12.00	0	0.00	12.00	9	2,148	0.42%
2019/05/24	0	0.00	4	12.25	12.00	-4	2,309	-0.17%
2019/05/23	4	12.20	0	0.00	12.20	4	2,274	0.18%
2019/05/20	0	0.00	4	11.58	11.55	-4	2,505	-0.16%
2019/05/16	2	11.95	0	0.00	11.65	2	2,786	0.07%
2019/05/14	2	11.00	0	0.00	11.75	2	2,878	0.07%
2019/05/10	2	11.80	0	0.00	11.60	2	2,917	0.07%
2019/05/09	1	12.10	0	0.00	11.85	1	2,903	0.03%
2019/04/19	0	0.00	4	13.20	13.20	-4	3,036	-0.13%
2019/04/10	2	13.50	7	13.55	13.50	-5	2,800	-0.18%
2019/04/09	1	13.60	0	0.00	13.65	1	2,769	0.04%
2019/03/22	0	0.00	0	13.55	13.55	0	2,532	0.00%
2019/03/18	1	13.75	1.3	13.93	13.90	-0.3	2,332	-0.01%
2019/03/15	0	0.00	2	13.20	13.40	-2	2,043	-0.10%
2019/03/14	0	0.00	2	13.15	13.00	-2	1,940	-0.10%
2019/03/13	0	0.00	2	13.20	13.25	-2	1,902	-0.11%
2019/03/12	19	12.60	17	12.50	12.60	2	1,878	0.11%
2019/03/11	2	12.45	0	0.00	12.45	2	1,876	0.11%
2019/03/04	0	0.00	1	12.60	12.70	-1	1,985	-0.05%
2019/02/26	0	0.00	1	12.80	12.75	-1	1,972	-0.05%
2019/02/25	0	0.00	1	13.00	12.95	-1	1,970	-0.05%
2019/02/21	14	12.91	13.1	13.24	12.90	0.9	1,982	0.05%
2019/02/20	1	13.30	3	13.32	13.30	-2	1,952	-0.10%
2019/02/18	1	12.95	6	13.00	12.95	-5	1,770	-0.28%
2019/02/15	2	13.00	8	13.10	12.70	-6	1,686	-0.36%
2019/02/14	0	0.00	10	12.35	12.60	-10	1,481	-0.68%
2019/02/12	2	11.95	0	0.00	12.00	2	1,374	0.15%
2019/01/25	20	11.70	20	11.65	11.70	0	1,332	0.00%
2019/01/23	1	11.95	0	0.00	11.70	1	1,342	0.07%
2019/01/21	20	11.75	20	11.80	11.75	0	1,362	0.00%
2019/01/18	2	11.70	2	11.85	11.75	0	1,382	0.00%
2019/01/04	4	10.95	2	10.85	10.90	2	1,356	0.15%
2018/12/28	0	0.00	3	11.32	11.25	-3	1,421	-0.21%
2018/12/27	1	11.35	0	0.00	11.40	1	1,441	0.07%
2018/12/13	0	0.00	1	11.90	11.90	-1	1,475	-0.07%
2018/12/06	2	12.75	1	12.70	11.80	1	1,466	0.07%
2018/12/04	1	12.15	0	0.00	12.25	1	1,414	0.07%
2018/12/03	0	0.00	6	12.15	12.25	-6	1,439	-0.42%
2018/11/30	6	11.88	0	0.00	11.90	6	1,408	0.43%
2018/11/28	0	0.00	1	11.70	11.70	-1	1,367	-0.07%
2018/11/26	0	0.00	1	11.25	11.50	-1	1,316	-0.08%
2018/11/22	1	11.35	0	0.00	11.05	1	1,298	0.08%
2018/11/21	0	0.00	3	11.40	11.35	-3	1,290	-0.23%
2018/11/20	3	11.10	0	0.00	11.30	3	1,257	0.24%
2018/11/19	16	11.20	16	11.00	11.20	0	1,219	0.00%
2018/11/16	0	0.00	4	11.01	10.95	-4	1,208	-0.33%
2018/11/14	0	0.00	2	10.65	10.60	-2	1,197	-0.17%
2018/11/12	0	0.00	2	10.60	10.60	-2	1,224	-0.16%
2018/11/08	3	10.70	0	0.00	10.65	3	1,290	0.23%
2018/11/02	1	10.80	0	0.00	10.80	1	1,596	0.06%
2018/10/30	1	10.00	0	0.00	10.10	1	1,708	0.06%
2018/10/29	1.1	9.77	0	0.00	10.10	1.1	1,670	0.06%
2018/10/26	1	10.15	0	0.00	9.85	1	1,668	0.06%
2018/10/25	0	0.00	4	10.48	10.20	-4	1,646	-0.24%
2018/10/24	20	10.80	20	11.20	10.80	0	1,622	0.00%
2018/10/15	2	10.85	0	0.00	10.65	2	1,545	0.13%
2018/10/11	1	11.05	0	0.00	11.05	1	1,569	0.06%
2018/10/05	2	12.35	0	0.00	12.30	2	1,646	0.12%
2018/10/01	0	0.00	2	13.25	13.30	-2	1,733	-0.12%
2018/09/28	2	13.15	0	0.00	13.15	2	1,792	0.11%
2018/09/27	2	13.15	0.3	13.25	13.15	1.7	1,801	0.09%
2018/09/20	0	0.00	3	13.10	12.90	-3	1,881	-0.16%
2018/09/14	2	12.60	0	0.00	12.70	2	2,202	0.09%
2018/09/11	1	12.15	0.2	12.45	12.45	0.8	2,653	0.03%
2018/09/07	0	0.00	4	13.35	12.85	-4	2,941	-0.14%
2018/08/29	0	0.00	2	13.80	13.80	-2	3,510	-0.06%
2018/08/23	1	13.55	0	0.00	13.55	1	3,620	0.03%
2018/08/20	3	13.52	0	0.00	13.40	3	3,973	0.08%
2018/08/17	0	0.00	1	13.85	13.60	-1	3,997	-0.03%
2018/08/16	0	0.00	6	13.62	13.65	-6	4,054	-0.15%
2018/08/15	2	14.10	0	0.00	13.95	2	4,070	0.05%
2018/08/14	2	14.30	0	0.00	14.30	2	4,042	0.05%
2018/08/13	0	0.00	1	15.25	14.70	-1	4,017	-0.02%
2018/08/10	6	15.47	1	15.45	15.30	5	3,988	0.13%
2018/08/09	8	15.91	14	16.07	15.75	-6	3,956	-0.15%
2018/08/08	2	15.70	2	15.58	15.70	0	3,824	0.00%
2018/08/07	5	15.50	1	15.45	15.30	4	3,776	0.11%
2018/08/02	4	15.05	7	14.98	14.90	-3	3,769	-0.08%
2018/07/30	3	14.85	0	0.00	14.85	3	3,839	0.08%
2018/07/27	0	0.00	2	14.98	14.95	-2	3,837	-0.05%
2018/07/26	0	0.00	1	14.85	14.80	-1	3,842	-0.03%
2018/07/25	0	0.00	1	14.80	14.85	-1	3,844	-0.03%
2018/07/23	1	14.75	0	0.00	14.70	1	3,865	0.03%
2018/07/19	7	15.26	0	0.00	14.95	7	3,880	0.18%
2018/07/17	2	15.13	0	0.00	15.20	2	3,862	0.05%
2018/07/10	0	0.00	3	15.20	15.00	-3	3,780	-0.08%
2018/07/09	2	15.25	1	15.25	15.15	1	3,776	0.03%
2018/07/06	1	15.00	1	14.90	15.10	0	3,775	0.00%
2018/07/05	2	15.50	0	0.00	15.10	2	3,732	0.05%
2018/07/03	4	15.68	0	0.00	15.35	4	3,736	0.11%
2018/06/28	0	0.00	9	16.07	15.75	-9	3,750	-0.24%
2018/06/26	3	15.90	3	15.95	16.35	0	3,543	0.00%
2018/06/22	10	16.50	15	16.80	16.50	-5	3,494	-0.14%
2018/06/21	1	16.60	9	16.84	16.70	-8	3,302	-0.24%
2018/06/20	10	16.20	1	15.80	16.25	9	3,196	0.28%
2018/06/19	3	16.75	16	16.55	16.20	-13	3,176	-0.41%
2018/06/15	11	16.55	3	16.48	16.65	8	3,056	0.26%
2018/06/14	0	0.00	5	16.43	16.25	-5	2,999	-0.17%
2018/06/13	0	0.00	4	16.39	16.30	-4	3,055	-0.13%
2018/06/12	4	16.54	52	16.33	16.35	-48	3,137	-1.53%
2018/06/08	14	16.10	21	16.31	16.10	-7	3,167	-0.22%
2018/06/07	26	16.50	2	16.55	16.40	24	3,226	0.74%
2018/06/06	0	0.00	7	16.12	16.35	-7	2,979	-0.23%
2018/05/31	0	0.00	1	15.40	15.50	-1	3,048	-0.03%
2018/05/30	3	15.63	1	15.20	15.65	2	3,123	0.06%
2018/05/29	15	15.35	16	15.44	15.35	-1	2,903	-0.03%
2018/05/28	57	15.64	9	15.59	15.50	48	2,909	1.65%
2018/05/25	17	15.19	16	15.05	15.20	1	2,832	0.04%
2018/05/24	1	15.00	10	15.08	15.10	-9	2,850	-0.32%
2018/05/23	1	14.70	0	0.00	14.80	1	2,903	0.03%
2018/05/09	0	0.00	4	14.44	14.40	-4	3,589	-0.11%
2018/05/08	0	0.00	5	14.45	14.40	-5	3,707	-0.13%
2018/05/07	3	14.40	0	0.00	14.40	3	4,162	0.07%
2018/05/03	5	14.10	0	0.00	14.15	5	4,969	0.10%
2018/04/27	5	14.30	0	0.00	14.15	5	5,698	0.09%
2018/04/26	0	0.00	4	14.30	14.05	-4	5,839	-0.07%
2018/04/24	6	14.61	10	14.80	14.70	-4	5,961	-0.07%
2018/04/20	0	0.00	5	15.40	15.35	-5	6,038	-0.08%
2018/04/19	22	15.61	21	15.23	15.60	1	6,070	0.02%
2018/04/16	0	0.00	2	15.45	15.40	-2	6,053	-0.03%
2018/04/03	2	15.70	0	0.00	15.70	2	6,353	0.03%
2018/04/02	13	16.02	0	0.00	15.95	13	6,350	0.20%
2018/03/31	1	16.05	0	0.00	16.15	1	6,361	0.02%
2018/03/30	10	16.20	0	0.00	15.80	10	6,342	0.16%
2018/03/29	0	0.00	4	15.90	15.90	-4	6,350	-0.06%
2018/03/27	0	0.00	7	16.10	16.05	-7	6,474	-0.11%
2018/03/26	7	15.87	10	15.90	15.90	-3	6,509	-0.05%
2018/03/23	4	15.75	0	0.00	15.65	4	6,531	0.06%
2018/03/22	10	16.15	0	0.00	16.05	10	6,553	0.15%
2018/03/19	2	16.75	36	16.30	16.45	-34	6,457	-0.53%
2018/03/16	36	16.62	0	0.00	16.70	36	6,358	0.57%
2018/03/15	1	16.45	3	16.40	16.45	-2	6,261	-0.03%
2018/03/14	0	0.00	1	16.20	16.20	-1	6,220	-0.02%
2018/03/13	1	16.15	0	0.00	16.30	1	6,256	0.02%
2018/03/09	1	16.65	4	16.40	16.30	-3	6,248	-0.05%
2018/03/08	11	16.57	6	16.80	16.55	5	6,314	0.08%
2018/03/07	0	0.00	10	16.10	16.30	-10	6,219	-0.16%
2018/03/05	10	15.90	10	16.20	15.90	0	6,277	0.00%
2018/03/01	0	0.00	0.4	15.90	15.90	-0.4	6,258	-0.01%
2018/02/27	10	16.10	0	0.00	16.05	10	6,356	0.16%
2018/02/26	7	16.10	1	16.10	16.10	6	6,485	0.09%
2018/02/23	11	16.37	11	16.46	16.40	0	6,473	0.00%
2018/02/21	1	15.60	10	15.60	15.75	-9	6,423	-0.14%
2018/02/12	10	15.25	2	15.25	15.20	8	6,439	0.12%
2018/02/08	3	15.83	0	0.00	15.75	3	6,456	0.05%
2018/02/07	3	16.35	0	0.00	16.05	3	6,435	0.05%
2018/02/06	105	16.61	10	16.71	15.70	95	6,511	1.46%	大買/
2018/02/05	105	17.10	0	0.00	17.30	105	6,477	1.62%	大買/鉅額交易
2018/02/02	22	18.28	23	18.16	18.00	-1	6,492	-0.02%
2018/02/01	4	18.03	3	18.15	17.85	1	7,139	0.01%
2018/01/31	3	18.43	0	0.00	18.25	3	7,161	0.04%
2018/01/30	5	18.80	212	18.83	18.45	-207	7,301	-2.83%	大賣/鉅額交易
2018/01/29	14	18.11	14	18.44	18.10	0	6,903	0.00%
2018/01/26	12	18.47	18	18.43	18.40	-6	6,818	-0.09%
2018/01/25	14	17.55	32	17.78	18.00	-18	6,221	-0.29%
2018/01/24	21	17.01	2	17.15	17.30	19	5,782	0.33%
2018/01/23	1	16.90	12	16.82	16.65	-11	5,698	-0.19%
2018/01/22	7	17.26	10	17.15	16.90	-3	5,859	-0.05%
2018/01/19	14	16.83	1	16.50	16.95	13	6,149	0.21%
2018/01/16	0	0.00	1	16.80	16.85	-1	6,922	-0.01%
2018/01/15	15	16.45	15	16.40	16.45	0	7,526	0.00%
2018/01/11	10	16.25	0	0.00	16.15	10	7,633	0.13%
2018/01/08	1	17.00	0	0.00	16.60	1	8,199	0.01%
2018/01/05	0	0.00	0	16.95	16.95	0	8,262	0.00%
2018/01/04	1	16.80	3	17.00	17.10	-2	8,434	-0.02%
2018/01/03	2	16.95	21	16.98	16.85	-19	8,432	-0.23%
2018/01/02	11	16.81	0	0.00	17.00	11	8,363	0.13%