凌陽 (2401)-凱基-科園券商分點個股進出

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
36.45
漲跌
▲0.80
漲幅
+2.24%
成交量
20,828張
產業
上市半導體類股
997人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/05/30	11	36.33	5	36.23	35.65	6	9,023	0.07%
2024/05/29	45	38.26	35.2	37.98	36.85	9.8	8,603	0.11%
2024/05/28	8.3	35.67	32.4	35.27	36.45	-24.1	6,959	-0.35%
2024/05/27	30.3	33.78	9.2	33.16	33.15	21.1	5,728	0.37%
2024/05/24	7	31.15	7.1	31.10	31.30	-0.1	5,253	0.00%
2024/05/23	7.1	31.68	8.9	31.48	30.65	-1.9	5,233	-0.04%
2024/05/22	7.9	30.95	7	30.85	31.15	0.9	5,133	0.02%
2024/05/20	1	31.15	6	30.98	30.90	-5	5,218	-0.10%
2024/05/17	0	0.00	1	30.05	30.10	-1	5,196	-0.02%
2024/05/16	0	0.00	1	30.35	30.20	-1	5,171	-0.02%
2024/05/15	0	0.00	7.4	30.49	29.95	-7.4	5,148	-0.14%
2024/05/14	7.4	30.26	3	30.07	30.25	4.4	5,068	0.09%
2024/05/08	1	28.30	0	0.00	28.55	1	4,830	0.02%
2024/05/07	2	28.58	2	28.45	28.70	0	4,811	0.00%
2024/05/06	3	29.15	0	0.00	28.95	3	4,744	0.06%
2024/05/03	9	28.85	9	29.03	28.75	0	4,735	0.00%
2024/05/02	17	28.95	0	0.00	28.60	17	4,680	0.36%
2024/04/24	0	0.00	1.9	28.07	28.30	-1.9	4,282	-0.04%
2024/04/23	0	0.00	5	27.22	27.45	-5	4,394	-0.11%
2024/04/22	1	26.85	0	0.00	26.75	1	4,619	0.02%
2024/04/19	2	28.03	1	27.75	27.60	1	4,610	0.02%
2024/04/18	2	29.05	13	29.94	29.35	-11	4,521	-0.24%
2024/04/17	2	29.78	0	0.00	28.90	2	4,380	0.05%
2024/04/16	12	29.08	1	28.55	29.30	11	4,031	0.27%
2024/04/15	1	27.85	0	0.00	27.80	1	3,762	0.03%
2024/04/12	0	0.00	2	28.40	28.30	-2	3,692	-0.05%
2024/04/11	1	28.00	0	0.00	28.00	1	3,659	0.03%
2024/04/08	0	0.00	0.6	27.79	27.70	-0.6	3,693	-0.02%
2024/03/26	0	28.88	1	29.15	28.30	-1	3,833	-0.03%
2024/03/25	2	29.08	0	0.00	29.15	2	3,806	0.05%
2024/03/20	0.2	28.70	0	0.00	28.50	0.2	4,000	0.00%
2024/03/15	0.2	29.15	0	0.00	28.80	0.2	4,224	0.00%
2024/03/13	0.1	30.35	1	30.60	30.20	-0.9	4,480	-0.02%
2024/03/06	0	0.00	1	32.25	32.00	-1	4,921	-0.02%
2024/02/27	5	32.65	0.1	33.00	32.95	5	6,287	0.08%
2024/02/21	0.1	33.55	0	0.00	33.30	0.1	7,988	0.00%
2024/02/20	0	0.00	1	32.95	33.40	-1	8,652	-0.01%
2024/02/01	0	0.00	10	32.30	32.30	-10	8,788	-0.11%
2024/01/30	1.2	32.20	0	0.00	32.20	1.2	9,526	0.01%
2024/01/29	1	32.25	0	0.00	32.65	1	9,790	0.01%
2024/01/25	5.2	32.89	0	0.00	32.60	5.2	9,790	0.05%
2024/01/24	0	0.00	3	33.42	33.30	-3	9,809	-0.03%
2024/01/23	1	33.80	0	0.00	33.80	1	9,892	0.01%
2024/01/22	11	33.84	0	0.00	34.30	11	9,875	0.11%
2024/01/17	11	33.72	0	0.00	33.20	11	10,531	0.10%
2024/01/16	7	33.84	1	34.00	33.45	6	10,607	0.06%
2024/01/12	2	31.85	0	0.00	31.50	2	10,860	0.02%
2024/01/09	5.1	32.20	0	0.00	32.25	5.1	11,207	0.05%
2024/01/08	0	0.00	1.1	32.80	32.75	-1.1	11,219	-0.01%
2024/01/03	1	33.20	0	0.00	33.25	1	11,316	0.01%
2023/12/29	1	33.95	1	34.30	34.35	0	11,330	0.00%
2023/12/26	0.1	34.05	0	0.00	34.10	0.1	11,341	0.00%
2023/12/22	0	0.00	0.1	33.75	33.60	-0.1	11,316	0.00%
2023/12/21	2	33.25	0	0.00	33.20	2	11,318	0.02%
2023/12/20	10	33.70	0	0.00	33.70	10	11,327	0.09%
2023/12/19	5	33.50	15	33.50	33.70	-10	11,337	-0.09%
2023/12/18	5	34.05	2	34.03	34.05	3	11,374	0.03%
2023/12/15	5	35.15	0	0.00	34.85	5	11,431	0.04%
2023/12/14	6	36.63	0	0.00	36.65	6	11,365	0.05%
2023/12/12	15	35.93	0	0.00	36.10	15	11,364	0.13%
2023/12/11	18	36.59	18.1	36.89	36.55	-0.1	11,377	0.00%
2023/12/08	10	36.48	0	36.45	36.40	10	11,300	0.09%
2023/12/07	2	36.30	0	0.00	35.55	2	11,179	0.02%
2023/12/06	4	36.20	4	36.05	36.10	0	11,165	0.00%
2023/12/05	6	34.83	0	0.00	34.80	6	11,140	0.05%
2023/12/04	1	35.40	6	35.23	35.05	-5	11,398	-0.04%
2023/12/01	0	0.00	3	35.95	35.75	-3	12,165	-0.02%
2023/11/30	0	0.00	4	36.10	36.15	-4	12,722	-0.03%
2023/11/29	16	36.50	12.1	37.19	36.40	3.9	12,666	0.03%
2023/11/28	3	36.45	1	35.80	36.50	2	12,273	0.02%
2023/11/27	0	0.00	3	36.00	35.65	-3	12,262	-0.02%
2023/11/24	0	0.00	2	36.15	35.55	-2	12,347	-0.02%
2023/11/22	6	36.31	10.3	35.96	36.05	-4.3	12,036	-0.04%
2023/11/21	8	35.25	0	0.00	35.40	8	11,773	0.07%
2023/11/20	5	35.23	6	36.18	35.65	-1	11,498	-0.01%
2023/11/17	18	33.96	11.1	34.31	34.50	6.9	10,918	0.06%
2023/11/16	2	32.43	45	32.60	32.60	-43	10,420	-0.41%
2023/11/15	1	32.05	1	32.25	31.60	0	10,384	0.00%
2023/11/14	0	0.00	1	31.50	31.50	-1	10,460	-0.01%
2023/11/10	1	31.30	0	0.00	31.10	1	10,947	0.01%
2023/11/09	0	0.00	0.1	31.90	31.85	-0.1	10,960	0.00%
2023/11/08	3	32.97	1	32.95	32.15	2	11,004	0.02%
2023/11/07	7	33.14	0	0.00	33.05	7	10,987	0.06%
2023/11/06	0	0.00	2	32.28	32.55	-2	10,393	-0.02%
2023/11/01	3	29.70	0	0.00	29.65	3	10,325	0.03%
2023/10/31	0	0.00	10	30.20	30.10	-10	10,358	-0.10%
2023/10/27	0	0.00	0.4	31.86	31.60	-0.4	10,633	0.00%
2023/10/25	18	33.33	18	33.00	32.50	0	10,642	0.00%
2023/10/24	1	31.90	1	31.40	31.45	0	10,226	0.00%
2023/10/23	5	32.71	9	32.52	31.80	-4	10,124	-0.04%
2023/10/19	0	31.45	0	0.00	31.70	0	9,752	0.00%
2023/10/18	0	0.00	1	31.50	31.45	-1	9,680	-0.01%
2023/10/17	3	31.60	0	0.00	31.15	3	9,459	0.03%
2023/10/04	10	29.50	0	0.00	29.55	10	9,867	0.10%
2023/10/03	10	30.05	0	0.00	29.85	10	9,889	0.10%
2023/10/02	10	29.55	0	0.00	29.55	10	9,919	0.10%
2023/09/28	10	29.18	0	0.00	29.05	10	9,969	0.10%
2023/09/22	0	0.00	4	29.50	29.85	-4	10,036	-0.04%
2023/09/21	0	0.00	1	29.80	29.55	-1	10,024	-0.01%
2023/09/20	3.1	30.72	1	30.85	30.35	2.1	9,971	0.02%
2023/09/13	2	31.85	2	32.05	31.70	0	9,827	0.00%
2023/09/12	270	32.13	270	32.12	31.80	0	10,153	0.00%	大買/大賣/
2023/09/11	5	32.30	3.1	31.94	32.05	1.9	10,958	0.02%
2023/09/07	1	32.40	1	32.40	32.50	0	10,923	0.00%
2023/09/06	6.3	33.87	3	34.23	33.05	3.3	10,635	0.03%
2023/09/05	26	34.51	30.1	34.93	35.10	-4.1	9,827	-0.04%
2023/09/01	0	0.00	1	31.30	31.25	-1	9,424	-0.01%
2023/08/31	8	32.03	30	32.30	32.25	-22	9,306	-0.24%
2023/08/30	30	31.97	7	31.94	31.95	23	8,982	0.26%
2023/08/28	0	0.00	3.1	31.34	31.05	-3.1	8,644	-0.04%
2023/08/25	0	0.00	1	31.45	31.55	-1	8,508	-0.01%
2023/08/24	1	30.80	0	0.00	31.10	1	8,399	0.01%
2023/08/23	0	0.00	4	31.21	31.20	-4	8,243	-0.05%
2023/08/22	1	32.05	1	30.40	30.35	0	8,073	0.00%
2023/08/21	0	0.00	5	31.05	31.05	-5	7,785	-0.06%
2023/08/18	3	31.40	3	30.30	30.25	0	7,662	0.00%
2023/08/17	0	0.00	20	30.91	31.10	-20	7,479	-0.27%
2023/08/16	0.1	29.80	0	0.00	29.90	0.1	7,025	0.00%
2023/08/11	0	0.00	2	30.10	30.15	-2	6,759	-0.03%
2023/08/08	1	29.80	0	0.00	29.85	1	6,524	0.02%
2023/08/07	0	0.00	28	30.65	30.70	-28	6,442	-0.43%
2023/08/04	0	0.00	50	30.20	30.25	-50	6,298	-0.79%
2023/08/02	4	29.45	4	29.14	29.00	0	6,204	0.00%
2023/08/01	34	30.27	26	31.59	30.05	8	6,084	0.13%
2023/07/31	25	30.47	16	30.35	30.75	9	5,752	0.16%
2023/07/28	16	29.25	1	29.50	29.50	15	5,499	0.27%
2023/07/27	3	30.25	0	0.00	30.40	3	5,410	0.06%
2023/07/26	0	0.00	0.1	29.85	29.75	-0.1	5,267	0.00%
2023/07/25	1	29.10	0	0.00	29.95	1	5,141	0.02%
2023/07/24	4	28.33	2	28.00	28.00	2	4,986	0.04%
2023/07/21	4	28.65	0	0.00	28.60	4	4,958	0.08%
2023/07/19	1	28.85	0	0.00	28.30	1	4,929	0.02%
2023/07/17	0	0.00	2	30.90	30.65	-2	4,704	-0.04%
2023/07/13	1.1	29.09	0	0.00	29.00	1.1	4,462	0.02%
2023/07/12	0	0.00	1	29.55	29.20	-1	4,399	-0.02%
2023/07/11	1	28.40	24	28.42	28.80	-23	4,250	-0.54%
2023/07/07	0	0.00	3	29.00	28.75	-3	4,200	-0.07%
2023/07/06	1	29.60	0	0.00	30.05	1	4,127	0.02%
2023/07/04	0	0.00	4	29.58	29.90	-4	4,014	-0.10%
2023/07/03	3	29.40	15	29.45	29.50	-12	3,942	-0.30%
2023/06/30	1	28.80	0	0.00	28.75	1	3,877	0.03%
2023/06/29	0	0.00	1	28.80	28.75	-1	3,916	-0.03%
2023/06/28	1	28.90	0	0.00	28.25	1	3,892	0.03%
2023/06/21	4	29.90	2	29.85	29.90	2	3,773	0.05%
2023/06/20	21	30.30	0	0.00	30.35	21	3,716	0.56%
2023/06/19	1	30.70	0	0.00	30.75	1	3,633	0.03%
2023/06/16	26	30.83	4	29.85	29.95	22	3,467	0.63%
2023/06/15	8	31.30	23	30.44	31.40	-15	3,062	-0.49%
2023/06/14	0	0.00	0.4	29.55	29.55	-0.4	2,171	-0.02%
2023/06/13	20	27.00	0	0.00	26.90	20	2,045	0.98%
2023/06/12	1	26.40	0	0.00	26.40	1	1,973	0.05%
2023/06/08	5	27.00	1	27.05	26.85	4	1,884	0.21%
2023/06/07	3	26.58	3	25.90	26.60	0	1,738	0.00%
2023/05/30	2	25.00	0	0.00	25.35	2	1,523	0.13%
2023/05/11	0.1	23.30	0	0.00	23.10	0.1	2,031	0.00%
2023/05/08	0	0.00	1	23.60	23.60	-1	2,312	-0.04%
2023/05/03	1	23.70	0	0.00	23.80	1	2,422	0.04%
2023/04/18	1	25.85	0	0.00	25.60	1	2,415	0.04%
2023/03/28	0	0.00	10	24.30	24.50	-10	2,168	-0.46%
2023/03/27	0	0.00	10	24.90	24.85	-10	2,152	-0.46%
2023/03/21	0	0.00	20	25.35	25.25	-20	2,122	-0.94%
2023/03/13	1	24.90	0	0.00	25.30	1	2,246	0.04%
2023/03/10	0	25.50	0	0.00	25.45	0	2,259	0.00%
2023/03/01	0	0.00	0	25.90	25.80	0	2,243	0.00%
2023/02/24	0	0.00	0.1	26.40	26.10	-0.1	2,231	0.00%
2023/02/20	2	26.80	2	26.55	26.50	0	2,140	0.00%
2023/02/10	0.1	25.60	0	0.00	25.60	0.1	2,136	0.00%
2023/02/08	0	0.00	2	26.70	26.55	-2	1,913	-0.10%
2023/01/13	0	0.00	1	22.80	22.75	-1	1,564	-0.06%
2023/01/09	1	23.80	0	0.00	23.25	1	1,651	0.06%
2022/12/29	0	0.00	1	22.30	22.35	-1	1,856	-0.05%
2022/12/28	1	22.40	0	0.00	22.40	1	1,886	0.05%
2022/12/07	0	0.00	5	24.40	24.20	-5	2,690	-0.19%
2022/12/06	0	0.00	1	25.10	24.60	-1	2,733	-0.04%
2022/12/05	1	25.60	0	0.00	25.50	1	2,702	0.04%
2022/11/25	0	0.00	10	24.77	24.55	-10	2,679	-0.37%
2022/11/11	0	0.00	1	24.60	24.10	-1	2,778	-0.04%
2022/11/09	1	24.20	2	24.40	24.35	-1	2,768	-0.04%
2022/11/08	10	24.45	0	0.00	23.70	10	2,920	0.34%
2022/11/03	0.2	23.30	0	0.00	23.20	0.2	2,969	0.01%
2022/10/24	0	0.00	1	22.45	22.30	-1	3,040	-0.03%
2022/10/13	0	0.00	3	20.80	20.35	-3	3,744	-0.08%
2022/10/06	0	0.00	11	24.15	24.10	-11	3,973	-0.28%
2022/09/26	2	22.80	0	0.00	22.60	2	4,227	0.05%
2022/09/19	0	0.00	1	25.70	25.85	-1	4,444	-0.02%
2022/09/16	2	26.90	0	0.00	26.75	2	4,354	0.05%
2022/09/08	2	24.25	2	24.75	24.85	0	4,220	0.00%
2022/09/07	5	24.60	0	0.00	24.30	5	4,276	0.12%
2022/08/30	0	0.00	1	26.15	26.20	-1	4,566	-0.02%
2022/08/29	0.1	26.20	0.1	26.83	26.05	0	4,584	0.00%
2022/08/25	1	26.95	2	26.80	26.95	-1	4,627	-0.02%
2022/08/24	4	26.30	0	0.00	26.15	4	4,615	0.09%
2022/08/19	0	0.00	2	26.85	26.75	-2	4,801	-0.04%
2022/08/18	0.1	26.15	0	0.00	26.55	0.1	4,807	0.00%
2022/08/17	2	26.50	0	0.00	26.25	2	4,826	0.04%
2022/08/03	0	0.00	5	27.80	27.80	-5	5,194	-0.10%
2022/08/01	0	28.95	0	0.00	28.85	0	5,249	0.00%
2022/07/22	0	0.00	3	30.15	29.90	-3	5,370	-0.06%
2022/07/18	0.1	27.35	3	27.40	27.50	-2.9	4,858	-0.06%
2022/07/15	19	27.00	0	0.00	26.95	19	5,025	0.38%
2022/07/12	1	26.50	0	0.00	26.50	1	4,808	0.02%
2022/07/01	5.2	29.10	5	29.60	28.55	0.2	4,815	0.01%
2022/06/30	5	31.40	0	0.00	30.85	5	4,766	0.10%
2022/06/28	0.1	30.10	0	0.00	30.05	0.1	4,808	0.00%
2022/06/24	0	0.00	0.4	29.75	29.60	-0.4	5,170	-0.01%
2022/06/23	1	29.30	1	28.90	29.35	0	5,156	0.00%
2022/06/22	3	29.87	0	0.00	29.75	3	5,153	0.06%
2022/06/20	2.1	30.33	0	0.00	29.65	2.1	5,299	0.04%
2022/06/17	4	31.58	0	0.00	31.60	4	5,223	0.08%
2022/06/16	5	32.52	0	0.00	32.20	5	5,176	0.10%
2022/06/15	3.1	33.29	0	0.00	33.25	3.1	5,162	0.06%
2022/06/14	5	32.82	0	0.00	33.35	5	5,151	0.10%
2022/06/13	0	0.00	1	33.40	33.40	-1	5,148	-0.02%
2022/06/10	3	35.80	0	0.00	35.40	3	5,061	0.06%
2022/06/09	5	36.46	0	0.00	36.40	5	4,991	0.10%
2022/06/08	0	36.65	0	0.00	36.75	0	4,992	0.00%
2022/06/07	0.1	36.25	0	0.00	36.35	0.1	4,973	0.00%
2022/06/02	2	36.90	0	0.00	36.80	2	5,005	0.04%
2022/06/01	2	37.00	1	36.80	36.65	1	4,991	0.02%
2022/05/30	1	36.40	0	0.00	36.45	1	4,853	0.02%
2022/05/25	0	0.00	10	35.25	35.95	-10	4,831	-0.21%
2022/05/24	0.3	35.60	0	0.00	35.25	0.3	4,852	0.01%
2022/05/23	0.1	36.30	0	0.00	35.90	0.1	4,833	0.00%
2022/05/20	0.1	35.90	5	36.00	35.95	-4.9	4,843	-0.10%
2022/05/19	10.1	35.79	0	0.00	36.20	10.1	4,810	0.21%
2022/05/18	0	36.05	0	0.00	35.75	0	4,755	0.00%
2022/05/17	0	35.85	0	0.00	35.80	0	4,717	0.00%
2022/05/13	0	0.00	0	35.10	35.10	0	4,721	0.00%
2022/05/12	0	34.35	0	0.00	33.60	0	4,620	0.00%
2022/05/11	0.1	34.35	0	0.00	34.60	0.1	4,586	0.00%
2022/05/09	2	33.65	3	34.20	33.50	-1	4,581	-0.02%
2022/05/06	0	0.00	1	34.20	34.90	-1	4,585	-0.02%
2022/05/05	9	35.92	0.1	35.75	35.30	8.9	4,605	0.19%
2022/05/03	0.1	33.50	0	0.00	33.65	0.1	4,509	0.00%
2022/04/29	0	33.90	0	0.00	33.15	0	4,559	0.00%
2022/04/27	3.1	32.02	3	33.00	33.00	0.1	4,581	0.00%
2022/04/26	0	34.20	0	0.00	33.85	0	4,542	0.00%
2022/04/21	1	36.65	11	36.60	36.70	-10	4,585	-0.22%
2022/04/20	0.1	35.15	0	0.00	35.90	0.1	4,424	0.00%
2022/04/15	2	35.20	0	0.00	34.95	2	4,592	0.04%
2022/04/13	6	34.92	0	0.00	34.95	6	4,706	0.13%
2022/04/11	0	0.00	1	34.05	34.00	-1	5,567	-0.02%
2022/04/08	4	35.30	1	35.15	35.40	3	5,551	0.05%
2022/04/06	0	36.90	0	0.00	36.80	0	5,606	0.00%
2022/04/01	5	37.15	0	0.00	37.30	5	5,591	0.09%
2022/03/31	2	37.30	0	0.00	36.85	2	5,538	0.04%
2022/03/30	5.1	37.26	2	37.28	36.50	3.1	5,398	0.06%
2022/03/29	1	35.10	0	0.00	34.95	1	5,066	0.02%
2022/03/28	0	0.00	1	34.00	34.35	-1	5,102	-0.02%
2022/03/25	2	34.90	2	35.15	34.55	0	5,198	0.00%
2022/03/24	3	35.72	2	35.40	35.40	1	5,192	0.02%
2022/03/23	1	35.00	2.2	35.33	35.85	-1.2	5,141	-0.02%
2022/03/18	0	0.00	1	33.90	34.50	-1	5,348	-0.02%
2022/03/15	1	32.80	4	32.30	32.25	-3	5,678	-0.05%
2022/03/14	4	33.64	0	0.00	33.45	4	5,776	0.07%
2022/03/09	1	32.60	0	0.00	32.60	1	6,205	0.02%
2022/03/08	0.1	32.35	0	0.00	31.90	0.1	6,357	0.00%
2022/03/07	2	33.50	0	0.00	33.20	2	6,523	0.03%
2022/03/04	0	35.00	1	35.10	34.90	-1	6,723	-0.01%
2022/03/03	2	35.55	0	0.00	35.45	2	6,889	0.03%
2022/02/24	2	33.55	3	33.55	33.50	-1	7,578	-0.01%
2022/02/23	3	34.80	0	0.00	34.65	3	7,656	0.04%
2022/02/18	0.2	35.70	0	0.00	35.80	0.2	9,702	0.00%
2022/02/17	0	0.00	1	36.30	35.95	-1	10,065	-0.01%
2022/02/16	2	36.60	1	36.20	36.30	1	10,956	0.01%
2022/02/09	1	36.65	6	36.47	36.70	-5	12,438	-0.04%
2022/02/08	1	35.70	1	35.75	35.80	0	12,686	0.00%
2022/01/26	0.4	34.15	0	0.00	33.75	0.4	13,683	0.00%
2022/01/25	3.1	33.95	0	0.00	33.70	3.1	15,412	0.02%
2022/01/24	0	0.00	9.3	34.68	34.95	-9.3	15,995	-0.06%
2022/01/21	1	35.05	10	35.00	35.00	-9	16,155	-0.06%
2022/01/20	0.5	36.00	0	0.00	36.10	0.5	16,284	0.00%
2022/01/19	0.6	36.15	0	0.00	36.10	0.6	16,426	0.00%
2022/01/18	0	0.00	2	37.05	36.50	-2	16,785	-0.01%
2022/01/14	1.3	35.04	5	34.85	35.50	-3.8	17,516	-0.02%
2022/01/11	3.4	36.74	5	36.75	36.35	-1.6	18,098	-0.01%
2022/01/10	2	37.05	2	37.15	37.05	0	18,078	0.00%
2022/01/07	0.5	37.55	0	0.00	37.45	0.5	18,091	0.00%
2022/01/06	1.5	38.74	0	0.00	39.10	1.5	17,986	0.01%
2022/01/05	3	39.47	0	0.00	39.20	3	17,999	0.02%
2022/01/04	1	40.95	2.5	40.22	41.30	-1.5	17,754	-0.01%
2021/12/28	0	0.00	4	39.00	39.00	-4	17,464	-0.02%
2021/12/23	1	39.00	0	0.00	38.75	1	17,803	0.01%
2021/12/22	5	39.20	0	0.00	38.80	5	17,907	0.03%
2021/12/21	0	0.00	2	38.80	38.80	-2	18,165	-0.01%
2021/12/17	1	38.45	0	0.00	38.35	1	18,282	0.01%
2021/12/16	4	39.40	0	0.00	39.25	4	18,301	0.02%
2021/12/14	2	38.35	3	38.40	38.05	-1	18,310	-0.01%
2021/12/13	0	0.00	71	38.75	38.55	-71	18,304	-0.39%
2021/12/10	4.5	39.49	12	39.39	39.20	-7.5	18,346	-0.04%
2021/12/09	13	41.10	8	41.15	40.40	5	18,419	0.03%
2021/12/08	0	0.00	2	40.85	40.60	-2	18,360	-0.01%
2021/12/07	9	41.04	12	40.76	40.65	-3	18,450	-0.02%
2021/12/06	4	40.68	0	0.00	40.80	4	18,441	0.02%
2021/12/03	33	41.58	21	41.41	41.25	12	18,607	0.06%
2021/12/02	126	40.86	131	40.31	40.30	-5	18,681	-0.03%	大買/大賣/
2021/12/01	1	40.40	0	0.00	41.40	1	18,887	0.01%
2021/11/30	1	41.60	2.1	39.67	41.60	-1.1	19,204	-0.01%
2021/11/29	0.1	37.10	0	0.00	38.90	0.1	20,669	0.00%
2021/11/26	6	39.04	0	0.00	38.55	6	21,153	0.03%
2021/11/25	3	40.85	0	0.00	40.15	3	21,179	0.01%
2021/11/24	6	39.98	6	39.57	39.60	0	21,052	0.00%
2021/11/23	1	40.30	0	0.00	39.90	1	21,047	0.00%
2021/11/22	0	0.00	1	41.20	41.15	-1	21,010	0.00%
2021/11/19	1	40.80	22	41.29	40.80	-21	21,284	-0.10%
2021/11/18	33	42.08	5	41.69	41.40	28	21,203	0.13%
2021/11/17	105	43.14	123	42.99	42.35	-18	20,858	-0.09%	大買/大賣/
2021/11/16	0	0.00	3	40.80	41.25	-3	19,717	-0.02%
2021/11/15	44	42.14	16	42.31	41.05	28	19,620	0.14%
2021/11/12	1	40.95	12.1	40.68	41.00	-11.1	18,949	-0.06%
2021/11/11	10	39.85	12	40.55	39.15	-2	18,495	-0.01%
2021/11/10	4	39.48	1	39.05	39.60	3	18,399	0.02%
2021/11/09	0	0.00	3	39.87	39.65	-3	18,452	-0.02%
2021/11/08	3	38.65	1.2	38.75	38.55	1.8	18,199	0.01%
2021/11/05	4.1	38.78	6	38.73	39.10	-1.9	18,422	-0.01%
2021/11/04	13	39.75	26	40.41	38.90	-13	18,472	-0.07%
2021/11/03	28	40.02	3	39.23	39.85	25	18,472	0.14%
2021/11/02	27	42.46	44	42.47	40.80	-17	18,042	-0.09%
2021/11/01	8	38.73	11	38.70	39.85	-3	16,524	-0.02%
2021/10/29	2	36.75	0	0.00	37.00	2	16,330	0.01%
2021/10/28	11	37.54	14	36.99	36.75	-3	16,435	-0.02%
2021/10/27	1	37.25	4	36.84	36.60	-3	16,897	-0.02%
2021/10/26	2	37.28	2	37.10	37.05	0	17,415	0.00%
2021/10/25	28.2	37.00	28	37.11	37.15	0.2	17,709	0.00%
2021/10/22	4	36.61	18	36.73	37.60	-14	18,459	-0.08%
2021/10/21	5	36.45	5.2	36.34	35.60	-0.2	19,126	0.00%
2021/10/19	14	34.29	11	35.35	35.25	3	21,324	0.01%
2021/10/18	2	33.65	0	0.00	33.75	2	24,167	0.01%
2021/10/12	1	34.00	0	0.00	33.15	1	27,638	0.00%
2021/10/08	4	34.88	4	34.35	34.55	0	28,093	0.00%
2021/10/07	7	34.10	6	34.63	34.70	1	28,820	0.00%
2021/10/06	0	0.00	1	33.45	33.10	-1	31,899	0.00%
2021/10/05	10	33.25	0	0.00	33.25	10	33,099	0.03%
2021/10/04	0.1	32.80	4	33.00	32.00	-3.9	33,868	-0.01%
2021/10/01	1	33.60	0	0.00	33.60	1	34,108	0.00%
2021/09/30	1	36.00	0	0.00	36.05	1	34,293	0.00%
2021/09/29	1	36.10	4	36.44	36.05	-3	34,450	-0.01%
2021/09/28	23	37.43	24	37.65	37.60	-1	34,776	0.00%
2021/09/27	2	37.30	0	0.00	37.05	2	34,636	0.01%
2021/09/24	6	36.23	0	0.00	36.00	6	34,690	0.02%
2021/09/23	3	36.27	2	36.75	36.00	1	34,911	0.00%
2021/09/17	3	37.65	3	37.60	37.80	0	36,401	0.00%
2021/09/16	2	37.60	1	37.30	37.00	1	36,613	0.00%
2021/09/15	1.1	37.40	4	37.75	37.25	-2.9	36,646	-0.01%
2021/09/14	8	38.12	1	38.40	38.50	7	36,735	0.02%
2021/09/10	3	38.77	0	0.00	38.65	3	36,799	0.01%
2021/09/09	4	37.58	4	38.00	38.30	0	36,814	0.00%
2021/09/08	4	37.54	6	38.18	37.40	-2	36,885	-0.01%
2021/09/07	10	38.20	11	38.11	38.65	-1	36,887	0.00%
2021/09/06	5	40.27	7	40.25	39.10	-2	36,978	-0.01%
2021/09/03	4	41.93	3	41.33	41.70	1	37,159	0.00%
2021/09/02	45	42.82	58	41.48	40.60	-13	37,520	-0.03%
2021/09/01	46.5	40.80	44	40.66	42.05	2.5	36,735	0.01%
2021/08/31	4	38.78	3	38.80	39.30	1	36,422	0.00%
2021/08/30	5	37.91	10	38.10	37.75	-5	36,581	-0.01%
2021/08/27	1	37.85	11	38.13	37.85	-10	36,773	-0.03%
2021/08/26	4	38.46	7	38.46	38.35	-3	36,824	-0.01%
2021/08/25	16	38.83	3.2	39.01	38.30	12.8	36,876	0.03%
2021/08/24	6	38.08	0	0.00	37.50	6	36,777	0.02%
2021/08/23	21	38.22	20.2	38.45	38.55	0.8	36,876	0.00%
2021/08/20	5	36.70	0	0.00	37.05	5	37,038	0.01%
2021/08/19	0	0.00	0.6	38.10	36.50	-0.6	37,228	0.00%
2021/08/18	8	36.34	3	36.70	37.60	5	37,207	0.01%
2021/08/17	1.1	35.24	0	0.00	35.15	1.1	37,852	0.00%
2021/08/16	4	37.85	2	37.83	37.50	2	37,897	0.01%
2021/08/13	5	37.90	3	39.87	37.40	2	37,806	0.01%
2021/08/12	3	39.35	0	0.00	39.45	3	37,796	0.01%
2021/08/11	21	39.71	1	39.65	38.20	20	37,955	0.05%
2021/08/10	8	39.81	1	40.70	40.45	7	37,974	0.02%
2021/08/09	33.1	41.12	7	41.22	40.30	26.1	37,904	0.07%
2021/08/06	11	42.82	2	43.60	42.15	9	37,815	0.02%
2021/08/05	5	43.30	2	44.00	43.05	3	38,084	0.01%
2021/08/04	6	43.56	11	43.44	43.30	-5	38,435	-0.01%
2021/08/03	18	42.98	6	43.13	43.40	12	38,377	0.03%
2021/08/02	20	44.35	24	43.41	42.85	-4	38,306	-0.01%
2021/07/30	12	43.75	76.1	43.65	43.40	-64.1	38,010	-0.17%
2021/07/29	75	43.32	24	43.27	43.10	51	37,638	0.14%
2021/07/28	100	42.59	84	42.63	42.45	16	37,375	0.04%
2021/07/27	60	45.48	114	43.65	43.40	-54	37,014	-0.15%	大賣/
2021/07/26	99	46.31	46.1	46.61	46.50	52.9	37,296	0.14%
2021/07/23	29	45.80	47	45.83	44.90	-18	38,235	-0.05%
2021/07/22	113.6	44.94	80	44.62	44.70	33.6	36,872	0.09%	大買/
2021/07/21	12	43.72	51	43.51	43.90	-39	34,037	-0.11%
2021/07/20	29	38.80	21	38.85	39.95	8	32,699	0.02%
2021/07/19	38	39.06	16	39.46	38.95	22	32,374	0.07%
2021/07/16	54.6	37.95	65	38.69	38.90	-10.4	32,135	-0.03%
2021/07/15	33	36.95	10	36.28	37.40	23	31,890	0.07%
2021/07/14	9.2	36.83	9	36.81	36.30	0.2	32,698	0.00%
2021/07/13	46	40.27	51	39.85	37.30	-5	32,442	-0.02%
2021/07/12	6	38.00	75.3	38.24	38.30	-69.3	29,554	-0.23%
2021/07/09	25	34.10	40.2	34.19	34.85	-15.2	28,571	-0.05%
2021/07/08	7	32.96	0	0.00	32.85	7	28,148	0.02%
2021/07/07	3	32.70	1	33.00	32.70	2	28,156	0.01%
2021/07/06	2	32.40	2	32.25	32.30	0	28,388	0.00%
2021/07/05	9	32.64	12	32.95	33.00	-3	28,575	-0.01%
2021/07/02	5	31.75	2	31.90	31.80	3	28,580	0.01%
2021/07/01	1	31.10	0	0.00	31.10	1	29,544	0.00%
2021/06/30	10	31.88	6	31.78	31.75	4	30,540	0.01%
2021/06/29	10.2	32.90	5	32.22	31.95	5.2	31,149	0.02%
2021/06/28	29	33.89	30	33.56	33.95	-1	30,862	0.00%
2021/06/25	3	32.28	6	32.28	32.00	-3	30,669	-0.01%
2021/06/24	2	31.98	0	0.00	31.95	2	30,690	0.01%
2021/06/23	0	0.00	1	31.80	31.95	-1	30,916	0.00%
2021/06/22	0	0.00	1	31.35	30.90	-1	31,361	0.00%
2021/06/21	0	0.00	5	31.53	31.60	-5	32,370	-0.02%
2021/06/18	0	0.00	5.3	32.51	31.85	-5.3	34,039	-0.02%
2021/06/17	5	31.57	4	31.94	32.40	1	34,686	0.00%
2021/06/16	0	0.00	8	31.66	31.35	-8	34,671	-0.02%
2021/06/15	9	32.84	6	32.58	32.40	3	34,743	0.01%
2021/06/11	5	32.35	9	32.18	32.45	-4	34,893	-0.01%
2021/06/10	24	32.26	8	32.24	31.70	16	34,575	0.05%
2021/06/09	22.3	31.94	16	31.56	32.25	6.3	34,075	0.02%
2021/06/08	3	30.45	8	30.40	30.90	-5	33,380	-0.01%
2021/06/07	4	30.31	4	30.65	29.90	0	33,281	0.00%
2021/06/04	23	30.68	23	30.41	30.45	0	33,080	0.00%
2021/06/03	0	0.00	5	29.80	30.10	-5	32,982	-0.02%
2021/06/02	1	29.30	11	29.83	29.55	-10	32,945	-0.03%
2021/06/01	19	30.38	70	30.38	30.20	-51	32,837	-0.16%
2021/05/31	10	30.15	52	29.95	29.85	-42	32,706	-0.13%
2021/05/28	109	29.78	1	29.60	29.50	108	32,637	0.33%	大買/鉅額交易
2021/05/27	6	29.38	6	29.46	29.35	0	32,590	0.00%
2021/05/26	1	29.00	35	28.72	28.80	-34	32,422	-0.10%
2021/05/25	43	28.47	3.2	29.52	29.10	39.8	32,412	0.12%
2021/05/24	0	0.00	4	27.65	27.90	-4	31,818	-0.01%
2021/05/21	2	26.30	0	0.00	26.50	2	31,924	0.01%
2021/05/20	3	26.78	2	27.10	25.85	1	32,323	0.00%
2021/05/19	18	26.59	18	26.30	26.30	0	32,599	0.00%
2021/05/18	10	24.55	14	24.84	25.70	-4	33,039	-0.01%
2021/05/17	8	23.86	3	24.33	23.40	5	33,063	0.02%
2021/05/14	5	26.07	1	27.15	25.95	4	32,994	0.01%
2021/05/13	14	26.21	2	26.40	26.05	12	32,962	0.04%
2021/05/12	17.2	27.06	21	27.09	25.30	-3.9	32,685	-0.01%
2021/05/11	1	28.90	7	28.17	27.90	-6	32,489	-0.02%
2021/05/10	3	30.53	1	30.35	30.50	2	33,017	0.01%
2021/05/07	3	30.73	4	30.98	31.20	-1	35,030	0.00%
2021/05/06	16	30.02	9	30.33	29.55	7	35,368	0.02%
2021/05/05	17	31.48	16	31.89	29.80	1	35,727	0.00%
2021/05/04	17.1	30.46	17	31.89	30.45	0.1	35,985	0.00%
2021/05/03	17	33.47	24	33.08	32.20	-7	35,869	-0.02%
2021/04/29	30	34.36	53.1	34.08	35.05	-23.1	35,279	-0.07%
2021/04/28	2	31.98	8	32.10	31.90	-6	34,789	-0.02%
2021/04/27	0	0.00	1.3	31.70	31.75	-1.3	36,626	0.00%
2021/04/26	7	32.20	2	31.95	32.15	5	37,864	0.01%
2021/04/23	18	31.94	9	31.70	32.15	9	38,967	0.02%
2021/04/22	12.1	32.40	14	31.98	30.80	-1.9	39,286	0.00%
2021/04/21	8.1	33.32	5	33.14	33.05	3.1	39,685	0.01%
2021/04/20	21.2	33.87	8.1	33.78	33.75	13.1	41,249	0.03%
2021/04/19	28	31.09	27	31.95	32.25	1	41,999	0.00%
2021/04/16	1	30.90	3.1	31.00	30.95	-2.1	42,586	0.00%
2021/04/15	2	30.40	1	30.80	31.30	1	42,652	0.00%
2021/04/14	13.1	29.80	4	29.48	30.10	9.1	42,856	0.02%
2021/04/13	13	31.43	3	31.23	30.90	10	42,534	0.02%
2021/04/12	12	31.07	1	32.50	30.95	11	42,290	0.03%
2021/04/09	1	33.10	4	32.86	32.40	-3	41,776	-0.01%
2021/04/08	62	33.53	43	33.01	32.85	19	41,548	0.05%
2021/04/07	15	33.91	21	34.03	33.15	-6	41,705	-0.01%
2021/04/06	39	33.26	25	33.43	34.10	14	41,049	0.03%
2021/04/01	20	31.32	32	31.31	31.05	-12	40,359	-0.03%
2021/03/31	26	30.72	2	30.85	30.00	24	39,621	0.06%
2021/03/30	10	30.70	14	30.47	30.90	-4	39,344	-0.01%
2021/03/29	4	29.93	9	29.82	29.55	-5	38,674	-0.01%
2021/03/26	7	29.81	1	29.30	29.30	6	38,476	0.02%
2021/03/25	2	29.80	49.6	29.67	29.60	-47.6	38,239	-0.12%
2021/03/24	82	31.15	69.2	31.07	30.50	12.8	37,772	0.03%
2021/03/23	40	30.52	89.5	30.80	30.90	-49.4	36,947	-0.13%
2021/03/22	60.5	27.53	63	26.85	28.80	-2.6	35,152	-0.01%
2021/03/19	5	25.81	16	25.59	26.25	-11	34,362	-0.03%
2021/03/18	10	26.38	0	0.00	26.00	10	34,244	0.03%
2021/03/17	28	26.44	4	26.30	26.25	24	34,074	0.07%
2021/03/16	23	25.78	19	25.52	25.75	4	33,715	0.01%
2021/03/15	27	25.95	12.1	25.56	25.40	14.9	33,655	0.04%
2021/03/12	8	25.01	47	24.91	24.85	-39	33,501	-0.12%
2021/03/11	1	24.30	6.3	25.08	25.40	-5.3	34,099	-0.02%
2021/03/10	31	24.42	0	0.00	23.95	31	34,468	0.09%
2021/03/09	1.1	23.81	14	23.96	23.90	-12.9	34,459	-0.04%
2021/03/08	11	25.30	2	25.15	24.25	9	34,373	0.03%
2021/03/05	0	0.00	5	24.52	24.75	-5	34,369	-0.01%
2021/03/04	1	24.85	102	25.10	24.70	-101	34,334	-0.29%	大賣/鉅額交易
2021/03/03	5	25.40	1	25.10	25.30	4	34,611	0.01%
2021/03/02	1	25.75	3	26.00	25.55	-2	34,445	-0.01%
2021/02/26	0.1	25.60	28	25.18	25.75	-27.9	34,261	-0.08%
2021/02/25	2	25.60	0	0.00	25.50	2	34,209	0.01%
2021/02/23	5	26.25	7	26.18	26.05	-2	34,263	-0.01%
2021/02/22	5	26.97	0	0.00	26.80	5	34,238	0.01%
2021/02/19	18	26.81	11	26.47	26.65	7	33,748	0.02%
2021/02/18	24	25.79	24	26.31	26.50	0	33,377	0.00%
2021/02/17	53	24.67	11	24.49	24.90	42	32,857	0.13%
2021/02/05	0	0.00	71	24.00	23.80	-71	32,472	-0.22%
2021/02/04	2	23.90	4	24.36	23.90	-2	32,275	-0.01%
2021/02/03	2	24.10	2	24.25	24.30	0	32,059	0.00%
2021/02/02	5	24.39	20	24.11	24.15	-15	31,898	-0.05%
2021/02/01	15	24.12	24	24.20	23.80	-9	31,660	-0.03%
2021/01/29	75	26.25	93	26.61	25.10	-18	30,816	-0.06%
2021/01/28	21	25.59	122	25.55	25.80	-101	28,568	-0.35%	大賣/鉅額交易
2021/01/27	67	25.86	19	25.80	25.60	48	27,891	0.17%
2021/01/26	5	25.46	29	25.52	25.00	-24	27,254	-0.09%
2021/01/25	11	25.31	8	25.41	25.15	3	26,603	0.01%
2021/01/22	48	25.14	16	25.22	25.25	32	26,066	0.12%
2021/01/21	26	25.49	42	25.76	25.10	-16	25,197	-0.06%
2021/01/20	99	25.54	57.2	25.34	24.65	41.8	23,693	0.18%
2021/01/19	23	26.40	10.1	26.50	27.20	13	21,667	0.06%
2021/01/18	16.2	23.88	75.1	23.54	24.75	-58.9	20,346	-0.29%
2021/01/15	13	22.72	20	23.33	22.50	-7	19,028	-0.04%
2021/01/14	177	23.13	76	23.30	23.00	101	18,428	0.55%	大買/鉅額交易
2021/01/13	221	23.08	77	22.01	23.40	144	17,516	0.82%	大買/鉅額交易
2021/01/12	16	22.16	60	22.34	22.45	-44	15,549	-0.28%
2021/01/11	24	20.22	83.1	20.13	20.45	-59.1	13,671	-0.43%
2021/01/08	9	19.00	0.6	18.60	18.60	8.4	12,564	0.07%
2021/01/07	4.5	18.57	5	18.50	18.45	-0.5	12,293	0.00%
2021/01/06	1	17.75	4	17.75	17.75	-3	11,846	-0.03%
2021/01/05	0	0.00	1	18.50	18.05	-1	11,715	-0.01%
2021/01/04	1.2	18.40	0.1	18.55	18.50	1.1	11,613	0.01%
2020/12/31	0	0.00	11.1	18.30	18.30	-11.1	11,740	-0.09%
2020/12/30	10	18.44	16	18.87	18.60	-6	11,563	-0.05%
2020/12/29	16	18.74	11.5	18.39	18.10	4.5	10,972	0.04%
2020/12/28	10	17.15	29	17.69	18.30	-19	10,507	-0.18%
2020/12/25	0	0.00	1	17.20	17.30	-1	9,995	-0.01%
2020/12/24	8	17.34	0	0.00	17.45	8	9,851	0.08%
2020/12/22	7	16.62	1	16.50	16.45	6	9,834	0.06%
2020/12/21	24	17.04	0	0.00	16.95	24	9,927	0.24%
2020/12/18	2	17.15	0	0.00	17.10	2	10,233	0.02%
2020/12/17	3	17.62	4	17.35	17.65	-1	10,274	-0.01%
2020/12/16	0	0.00	2	17.05	16.95	-2	10,266	-0.02%
2020/12/15	48	16.99	1	16.70	16.65	47	10,405	0.45%
2020/12/14	2	17.20	1	17.15	17.15	1	10,400	0.01%
2020/12/11	1	17.25	0	0.00	17.20	1	10,518	0.01%
2020/12/10	0	0.00	1	17.05	16.75	-1	10,700	-0.01%
2020/12/09	5	17.25	15	17.16	17.45	-10	10,629	-0.09%
2020/12/08	2	17.05	0	0.00	17.05	2	10,524	0.02%
2020/12/07	52	17.89	32	18.19	17.65	20	10,374	0.19%
2020/12/04	21	17.35	19	16.99	17.35	2	9,681	0.02%
2020/12/03	0	0.00	11	16.15	15.85	-11	9,117	-0.12%
2020/12/02	4	16.00	9.5	15.96	16.05	-5.5	9,171	-0.06%
2020/12/01	3	15.88	3	15.97	15.95	0	9,151	0.00%
2020/11/30	2	15.55	3	15.55	15.60	-1	9,051	-0.01%
2020/11/27	13	16.07	7	15.70	15.75	6	9,069	0.07%
2020/11/26	3	15.42	2	15.45	15.45	1	8,817	0.01%
2020/11/23	11	15.73	10	15.55	15.50	1	8,496	0.01%
2020/11/20	2	15.25	0	0.00	15.75	2	8,207	0.02%
2020/11/19	86	15.23	69	15.36	15.55	17	7,947	0.21%
2020/11/18	8	14.89	8	14.85	14.85	0	7,645	0.00%
2020/11/17	27	15.00	26	14.83	14.85	1	7,635	0.01%
2020/11/16	0	0.00	9	14.99	14.95	-9	7,625	-0.12%
2020/11/10	4	14.70	0	0.00	14.65	4	7,850	0.05%
2020/11/09	0	0.00	3	15.00	15.10	-3	7,770	-0.04%
2020/10/29	0	0.00	1	14.10	14.35	-1	7,783	-0.01%
2020/10/28	0	0.00	2	14.60	14.35	-2	7,770	-0.03%
2020/10/27	1	14.75	1	14.85	14.75	0	7,785	0.00%
2020/10/26	11	14.98	16	15.13	15.00	-5	7,745	-0.06%
2020/10/23	0	0.00	9	14.79	14.80	-9	7,649	-0.12%
2020/10/22	55	14.95	67	14.81	14.75	-12	7,754	-0.15%
2020/10/21	13	14.85	10	14.75	14.85	3	7,710	0.04%
2020/10/19	0	0.00	6	15.00	14.85	-6	7,633	-0.08%
2020/10/16	1	14.35	0	0.00	14.30	1	7,607	0.01%
2020/10/15	0	0.00	4	14.78	14.65	-4	7,670	-0.05%
2020/10/13	0	0.00	1	14.45	14.40	-1	7,542	-0.01%
2020/10/12	3	14.40	0	0.00	14.30	3	7,481	0.04%
2020/10/08	10	14.10	1	14.50	14.50	9	7,420	0.12%
2020/10/05	0	0.00	2	13.50	13.45	-2	7,184	-0.03%
2020/09/30	0	0.00	6	13.50	13.50	-6	7,240	-0.08%
2020/09/29	0	0.00	2	13.45	13.40	-2	7,339	-0.03%
2020/09/25	3	13.28	0	0.00	13.45	3	7,431	0.04%
2020/09/24	2	13.93	0	0.00	13.85	2	7,279	0.03%
2020/09/23	1	14.30	13	15.04	14.45	-12	7,098	-0.17%
2020/09/22	30	14.92	14	14.81	14.85	16	6,737	0.24%
2020/09/21	6	14.57	7	15.25	14.50	-1	6,512	-0.02%
2020/09/18	13	14.47	5	14.77	14.80	8	6,267	0.13%
2020/09/17	8	14.10	19	14.25	14.25	-11	6,221	-0.18%
2020/09/16	23	14.20	11	14.13	14.10	12	6,800	0.18%
2020/09/15	34	14.13	47	14.22	14.30	-13	6,620	-0.20%
2020/09/11	3	13.50	0	0.00	13.35	3	6,260	0.05%
2020/09/09	0	0.00	5	13.17	13.80	-5	6,106	-0.08%
2020/09/07	10	13.55	16	13.53	13.40	-6	5,936	-0.10%
2020/09/03	1	13.05	10	13.05	13.05	-9	5,723	-0.16%
2020/09/02	3	13.12	20	12.90	12.85	-17	5,662	-0.30%
2020/09/01	1	12.85	2	12.88	13.15	-1	5,580	-0.02%
2020/08/27	3	12.55	0	0.00	12.40	3	5,582	0.05%
2020/08/25	0	0.00	2	12.35	12.30	-2	5,921	-0.03%
2020/08/24	2	12.13	0	0.00	12.25	2	5,898	0.03%
2020/08/20	1	11.90	0	0.00	11.90	1	6,181	0.02%
2020/08/19	5	12.85	0	0.00	12.80	5	6,033	0.08%
2020/08/17	0	13.20	1	13.25	13.30	-1	5,829	-0.02%
2020/08/14	0	0.00	3	12.50	12.85	-3	5,617	-0.05%
2020/08/13	5	12.70	0	0.00	12.60	5	5,681	0.09%
2020/08/07	0	0.00	1	12.30	12.30	-1	5,860	-0.02%
2020/08/05	0	0.00	2	12.60	12.50	-2	5,828	-0.03%
2020/07/31	3	12.50	0	0.00	12.30	3	5,777	0.05%
2020/07/30	5	12.50	5	12.45	12.50	0	5,750	0.00%
2020/07/29	20	12.15	0	0.00	12.20	20	5,704	0.35%
2020/07/24	0.9	12.30	0	0.00	12.30	0.9	5,494	0.02%
2020/07/17	1	11.80	0	0.00	11.65	1	5,190	0.02%
2020/06/24	1	12.60	1	12.80	12.45	0	4,384	0.00%
2020/06/23	5	12.76	9	12.79	12.85	-4	4,210	-0.09%
2020/06/19	1	12.00	0	0.00	11.95	1	3,526	0.03%
2020/06/11	0	0.00	5	11.65	11.50	-5	3,424	-0.15%
2020/06/10	0	0.00	2	11.95	11.95	-2	3,385	-0.06%
2020/06/08	0	0.00	5	11.95	11.75	-5	3,432	-0.15%
2020/06/05	3	11.95	0	0.00	11.90	3	3,389	0.09%
2020/06/03	2	12.10	0	0.00	12.20	2	3,330	0.06%
2020/05/27	10	11.40	0	0.00	11.45	10	2,624	0.38%
2020/05/19	0	0.00	26	10.51	11.15	-26	2,225	-1.17%
2020/05/18	0	10.30	0	0.00	10.15	0	1,905	0.00%
2020/05/15	25	10.30	0	0.00	10.15	25	1,892	1.32%
2020/05/14	0	0.00	25	10.45	10.50	-25	1,853	-1.35%
2020/05/13	0.4	10.40	0	0.00	10.40	0.4	1,776	0.02%
2020/05/11	0	0.00	9	10.45	10.60	-9	1,775	-0.51%
2020/05/08	10	10.35	1	10.45	10.35	9	1,765	0.51%
2020/05/07	1	10.45	0	0.00	10.50	1	1,758	0.06%
2020/05/06	25	10.45	25	10.55	10.40	0	1,750	0.00%
2020/04/24	10	10.20	10	10.30	10.10	0	1,821	0.00%
2020/04/23	10	10.20	10	10.30	10.20	0	1,793	0.00%
2020/04/22	1	9.95	20	9.83	9.95	-19	1,773	-1.07%
2020/04/21	30	9.83	10	9.86	9.65	20	1,779	1.12%
2020/04/06	0	0.00	20	8.96	9.15	-20	2,079	-0.96%
2020/03/27	20	8.81	0	0.00	8.60	20	2,232	0.90%
2020/03/19	0	0.00	20	8.00	7.42	-20	2,206	-0.91%
2020/03/12	0	0.00	4	9.98	9.83	-4	2,122	-0.19%
2020/03/11	11	10.68	10	10.80	10.50	1	2,080	0.05%
2020/03/09	1	10.85	0	0.00	10.65	1	2,074	0.05%
2020/03/03	0	0.00	11.2	11.13	11.10	-11.2	2,035	-0.55%
2020/02/27	15	11.02	0	0.00	11.00	15	2,024	0.74%
2020/02/21	15	11.92	0	0.00	11.85	15	1,982	0.76%
2020/02/19	0	0.00	5	12.05	11.95	-5	1,993	-0.25%
2020/02/14	5	11.90	5	12.05	11.90	0	1,999	0.00%
2020/02/13	5	11.90	5	11.95	11.90	0	2,001	0.00%
2020/02/07	9	11.98	0	0.00	11.95	9	2,055	0.44%
2020/02/06	0	0.00	7	12.15	12.20	-7	2,071	-0.34%
2020/02/05	5	12.00	0	0.00	12.00	5	2,099	0.24%
2020/02/03	2	12.05	0	0.00	12.25	2	2,085	0.10%
2020/01/31	0	0.00	1	12.40	12.10	-1	1,984	-0.05%
2020/01/30	0	0.00	0.6	12.10	12.10	-0.6	2,029	-0.03%
2020/01/16	0	0.00	1	13.25	13.20	-1	1,994	-0.05%
2020/01/13	0	0.00	5	13.00	13.35	-5	2,261	-0.22%
2020/01/10	5	12.85	0	0.00	12.85	5	2,268	0.22%
2020/01/08	1	13.00	0	0.00	12.85	1	2,309	0.04%
2020/01/07	0	0.00	3	13.10	13.10	-3	2,392	-0.13%
2020/01/06	1	13.40	1	13.10	13.30	0	2,389	0.00%
2020/01/02	0	0.00	10	13.80	13.75	-10	2,229	-0.45%
2019/12/31	2	13.60	0	0.00	13.55	2	2,179	0.09%
2019/12/30	2	13.70	0	0.00	13.85	2	2,216	0.09%
2019/12/27	14	13.72	13	13.66	13.70	1	2,159	0.05%
2019/12/26	0	0.00	2	13.35	13.35	-2	2,021	-0.10%
2019/12/25	12	13.05	0	0.00	13.10	12	2,030	0.59%
2019/12/23	1	13.25	0	0.00	13.20	1	2,286	0.04%
2019/12/17	2	13.20	0	0.00	13.20	2	2,672	0.07%
2019/12/13	15	13.10	0	0.00	13.00	15	2,679	0.56%
2019/12/12	0	0.00	15	13.25	13.20	-15	2,756	-0.54%
2019/12/11	11	13.15	0	0.00	13.15	11	2,781	0.40%
2019/12/10	0	0.00	10	13.30	13.25	-10	2,797	-0.36%
2019/12/09	2	13.50	0	0.00	13.40	2	2,854	0.07%
2019/12/05	0	0.00	12	13.05	13.10	-12	2,825	-0.42%
2019/12/04	12	12.80	0	0.00	12.80	12	2,849	0.42%
2019/12/02	2	12.73	0	0.00	12.75	2	3,041	0.07%
2019/11/15	0	0.00	1	12.95	12.90	-1	3,548	-0.03%
2019/11/14	1	12.75	0	0.00	12.80	1	3,585	0.03%
2019/11/04	5	13.85	5	14.00	13.85	0	3,642	0.00%
2019/11/01	15	13.88	55	13.88	13.90	-40	3,662	-1.09%
2019/10/31	5	13.85	0	0.00	13.85	5	3,748	0.13%
2019/10/30	0	0.00	5	14.05	14.10	-5	3,746	-0.13%
2019/10/29	6	13.95	0	0.00	13.95	6	3,808	0.16%
2019/10/23	6	14.37	7	14.33	14.35	-1	3,962	-0.03%
2019/10/22	7	14.33	0	0.00	14.20	7	3,960	0.18%
2019/10/21	0	0.00	23	14.40	14.50	-23	3,834	-0.60%
2019/10/18	50	14.03	0	0.00	13.90	50	3,686	1.36%
2019/10/15	0	0.00	10	14.10	14.20	-10	3,667	-0.27%
2019/10/14	10	13.75	10	13.90	13.75	0	3,580	0.00%
2019/10/09	7	13.72	7	13.83	13.70	0	3,634	0.00%
2019/10/08	10	13.80	0	0.00	13.80	10	3,665	0.27%
2019/10/01	8	13.91	5	13.90	13.95	3	3,562	0.08%
2019/09/27	10	14.34	10	14.10	14.15	0	3,532	0.00%
2019/09/26	0	0.00	80	14.24	14.25	-80	3,413	-2.34%
2019/09/25	5	13.65	5	13.90	13.90	0	3,325	0.00%
2019/09/24	1	14.05	1	14.45	13.90	0	3,314	0.00%
2019/09/23	0	0.00	15	13.97	14.25	-15	3,124	-0.48%
2019/09/18	0	0.00	2	13.30	13.30	-2	2,944	-0.07%
2019/09/17	25	13.41	0	0.00	13.45	25	2,919	0.86%
2019/09/16	1	13.15	0	0.00	13.40	1	2,827	0.04%
2019/09/11	1	13.35	0	0.00	13.30	1	2,831	0.04%
2019/09/10	80	13.75	0	0.00	13.65	80	2,766	2.89%
2019/09/09	5	14.00	0	0.00	14.00	5	2,734	0.18%
2019/09/06	6	14.00	0	0.00	14.00	6	2,722	0.22%
2019/09/05	0	0.00	3	14.53	14.35	-3	2,688	-0.11%
2019/09/04	0	0.00	19	14.26	14.55	-19	2,599	-0.73%
2019/09/03	0	0.00	5	14.00	13.90	-5	2,483	-0.20%
2019/08/30	27	14.09	21	14.21	13.70	6	2,424	0.25%
2019/08/28	5	14.05	0	0.00	13.85	5	2,138	0.23%
2019/08/27	0	0.00	2	13.90	13.85	-2	2,120	-0.09%
2019/08/26	16	13.84	2	14.00	13.85	14	2,119	0.66%
2019/08/23	2	14.05	5	13.95	14.00	-3	2,087	-0.14%
2019/08/20	14	14.07	34	14.08	13.85	-20	1,998	-1.00%
2019/08/16	0	0.00	1	13.45	13.50	-1	1,979	-0.05%
2019/08/14	1	13.30	1	13.20	13.20	0	1,928	0.00%
2019/08/12	0	0.00	1	13.05	13.05	-1	1,837	-0.05%
2019/08/08	2	13.15	1	13.05	13.05	1	1,833	0.05%
2019/08/05	8	13.78	0	0.00	13.30	8	1,813	0.44%
2019/08/02	1	13.65	8	13.94	14.00	-7	1,771	-0.40%
2019/07/31	1	13.95	3	13.90	13.90	-2	1,667	-0.12%
2019/07/30	0	0.00	12	13.50	14.00	-12	1,604	-0.75%
2019/07/25	26	13.79	10	13.80	13.80	16	1,493	1.07%
2019/07/24	10	13.37	3	13.30	13.40	7	1,320	0.53%
2019/07/23	5	13.05	0	0.00	13.10	5	1,265	0.40%
2019/07/15	5	12.90	5	13.00	12.85	0	1,227	0.00%
2019/07/12	2	13.10	8	13.10	13.10	-6	1,196	-0.50%
2019/07/10	6	13.00	2	13.00	13.00	4	1,178	0.34%
2019/06/25	0	0.00	1	12.15	12.10	-1	1,439	-0.07%
2019/06/21	0	0.00	1	12.15	12.15	-1	1,478	-0.07%
2019/06/05	1	12.05	0	0.00	12.00	1	2,226	0.04%
2019/05/30	1	12.05	0	0.00	12.00	1	2,229	0.04%
2019/05/28	0	0.00	1	11.90	11.90	-1	2,264	-0.04%
2019/05/16	0	0.00	13	11.85	11.65	-13	2,786	-0.47%
2019/05/14	0	0.00	1	11.25	11.75	-1	2,878	-0.03%
2019/05/07	1	12.30	0	0.00	12.35	1	2,888	0.03%
2019/05/06	5	12.30	0	0.00	12.25	5	2,889	0.17%
2019/04/29	0	0.00	1	12.70	12.75	-1	2,904	-0.03%
2019/04/26	2	13.30	0	0.00	13.10	2	2,989	0.07%
2019/04/24	0	0.00	1	13.20	13.00	-1	2,988	-0.03%
2019/04/15	3	13.70	0	0.00	13.65	3	2,985	0.10%
2019/04/03	3	13.65	0	0.00	13.65	3	2,711	0.11%
2019/03/22	0	0.00	16	13.58	13.55	-16	2,532	-0.63%
2019/03/19	6	13.58	0	0.00	13.70	6	2,393	0.25%
2019/03/18	13	13.62	0	0.00	13.90	13	2,332	0.56%
2019/03/15	10	13.30	10	13.15	13.40	0	2,043	0.00%
2019/03/13	0	0.00	5	12.70	13.25	-5	1,902	-0.26%
2019/02/20	0	0.00	10	13.30	13.30	-10	1,952	-0.51%
2019/02/19	10	12.80	0	0.00	13.15	10	1,808	0.55%
2019/02/18	0	0.00	3	12.95	12.95	-3	1,770	-0.17%
2019/02/15	15	12.92	15	12.98	12.70	0	1,686	0.00%
2019/02/12	0	0.00	1	11.95	12.00	-1	1,374	-0.07%
2019/01/28	0	0.00	0.1	11.70	11.75	-0.1	1,329	-0.01%
2019/01/24	0	0.00	2	11.75	11.65	-2	1,335	-0.15%
2019/01/18	1	11.75	0	0.00	11.75	1	1,382	0.07%
2019/01/17	0	0.00	1	11.55	11.60	-1	1,314	-0.08%
2018/12/28	0	0.00	1	11.30	11.25	-1	1,421	-0.07%
2018/12/21	0	0.00	5	11.10	11.35	-5	1,469	-0.34%
2018/12/06	3	12.65	0	0.00	11.80	3	1,466	0.20%
2018/12/05	0	0.00	38	12.00	12.65	-38	1,409	-2.70%
2018/12/04	0	0.00	2	12.20	12.25	-2	1,414	-0.14%
2018/12/03	4	12.25	0	0.00	12.25	4	1,439	0.28%
2018/11/30	2	11.90	0	0.00	11.90	2	1,408	0.14%
2018/11/29	5	11.75	0	0.00	11.70	5	1,378	0.36%
2018/11/28	0.7	11.70	0	0.00	11.70	0.7	1,367	0.05%
2018/11/23	1	10.95	0	0.00	11.10	1	1,297	0.08%
2018/11/21	10	11.40	1	11.40	11.35	9	1,290	0.70%
2018/11/19	0.2	11.20	0	0.00	11.20	0.2	1,219	0.01%
2018/11/16	0	0.00	2	10.98	10.95	-2	1,208	-0.17%
2018/11/06	1	10.60	0.7	10.45	10.45	0.3	1,369	0.02%
2018/11/05	1	10.60	0	0.00	10.55	1	1,415	0.07%
2018/10/31	0	0.00	1	10.35	10.40	-1	1,714	-0.06%
2018/10/30	3	10.03	2	10.08	10.10	1	1,708	0.06%
2018/10/29	16	9.70	0	0.00	10.10	16	1,670	0.96%
2018/10/15	22	10.70	0	0.00	10.65	22	1,545	1.42%
2018/10/12	0	0.00	1	10.65	10.75	-1	1,567	-0.06%
2018/10/09	0.5	12.35	0	0.00	12.25	0.5	1,609	0.03%
2018/09/20	1	13.05	0	0.00	12.90	1	1,881	0.05%
2018/09/10	0	0.00	1	12.15	12.00	-1	2,869	-0.03%
2018/09/03	2	13.65	0	0.00	13.55	2	3,103	0.06%
2018/08/30	0	0.00	3	13.90	13.85	-3	3,393	-0.09%
2018/08/29	3	13.75	0	0.00	13.80	3	3,510	0.09%
2018/08/27	1	13.70	0	0.00	13.70	1	3,553	0.03%
2018/08/14	0	0.00	2	14.30	14.30	-2	4,042	-0.05%
2018/08/10	7	15.36	0	0.00	15.30	7	3,988	0.18%
2018/08/09	4	16.00	11	16.00	15.75	-7	3,956	-0.18%
2018/08/08	0	0.00	16	15.64	15.70	-16	3,824	-0.42%
2018/08/07	2	15.35	1	15.55	15.30	1	3,776	0.03%
2018/08/06	1	15.10	6	15.10	15.10	-5	3,711	-0.13%
2018/08/01	0	0.00	6	14.89	15.00	-6	3,772	-0.16%
2018/07/31	5	14.80	0	0.00	14.80	5	3,790	0.13%
2018/07/25	10	14.75	10	14.85	14.85	0	3,844	0.00%
2018/07/20	0	0.00	5	15.05	14.95	-5	3,877	-0.13%
2018/07/19	5	14.95	0	0.00	14.95	5	3,880	0.13%
2018/07/11	5	15.00	15	15.13	15.10	-10	3,814	-0.26%
2018/07/10	5	15.00	0	0.00	15.00	5	3,780	0.13%
2018/07/05	10	15.43	5	15.65	15.10	5	3,732	0.13%
2018/07/03	15	15.60	5	15.90	15.35	10	3,736	0.27%
2018/07/02	10	15.73	5	15.90	15.60	5	3,735	0.13%
2018/06/28	10	15.85	0	0.00	15.75	10	3,750	0.27%
2018/06/27	0	0.00	10	16.50	16.20	-10	3,731	-0.27%
2018/06/26	0	0.00	5	16.00	16.35	-5	3,543	-0.14%
2018/06/25	20	16.25	20	16.65	16.25	0	3,501	0.00%
2018/06/22	3	16.70	0	0.00	16.50	3	3,494	0.09%
2018/06/21	0	0.00	1	16.80	16.70	-1	3,302	-0.03%
2018/06/19	25	16.78	20	16.75	16.20	5	3,176	0.16%
2018/06/13	0	0.00	5	16.35	16.30	-5	3,055	-0.16%
2018/06/08	5	16.35	5	16.20	16.10	0	3,167	0.00%
2018/06/07	32	16.40	31	16.55	16.40	1	3,226	0.03%
2018/06/06	0	0.00	50	15.89	16.35	-50	2,979	-1.68%
2018/06/04	2	15.55	4	15.60	15.55	-2	3,001	-0.07%
2018/06/01	2	15.45	1	15.55	15.45	1	3,066	0.03%
2018/05/30	23	15.61	20	15.70	15.65	3	3,123	0.10%
2018/05/28	0	0.00	5	15.60	15.50	-5	2,909	-0.17%
2018/05/25	0	0.00	5	15.20	15.20	-5	2,832	-0.18%
2018/05/24	3	15.00	0.3	15.10	15.10	2.7	2,850	0.09%
2018/05/14	0	0.00	1	14.50	14.50	-1	3,279	-0.03%
2018/05/10	5	14.75	0	0.00	14.65	5	3,504	0.14%
2018/04/25	2	14.50	0	0.00	14.50	2	5,945	0.03%
2018/04/23	15	15.02	10	15.15	15.05	5	5,961	0.08%
2018/04/20	20	15.40	0	0.00	15.35	20	6,038	0.33%
2018/04/19	0	0.00	7	15.55	15.60	-7	6,070	-0.12%
2018/04/18	2	15.05	2	15.30	15.10	0	6,012	0.00%
2018/04/17	2	15.10	6	15.20	15.10	-4	6,039	-0.07%
2018/04/16	5	15.45	0	0.00	15.40	5	6,053	0.08%
2018/04/12	0	0.00	5	15.67	15.65	-5	6,109	-0.08%
2018/04/11	5	15.52	3	15.60	15.50	2	6,128	0.03%
2018/04/10	3	15.45	1	15.55	15.45	2	6,174	0.03%
2018/04/09	3	15.57	0	0.00	15.55	3	6,261	0.05%
2018/04/03	5	15.70	0	0.00	15.70	5	6,353	0.08%
2018/04/02	13	15.95	0	0.00	15.95	13	6,350	0.20%
2018/03/31	0	0.00	3	15.95	16.15	-3	6,361	-0.05%
2018/03/30	15	15.83	35	15.96	15.80	-20	6,342	-0.32%
2018/03/29	0	0.00	3	16.00	15.90	-3	6,350	-0.05%
2018/03/28	3	15.85	0	0.00	15.85	3	6,373	0.05%
2018/03/27	7	16.05	0	0.00	16.05	7	6,474	0.11%
2018/03/23	1	15.70	0	0.00	15.65	1	6,531	0.02%
2018/03/22	5	16.05	0	0.00	16.05	5	6,553	0.08%
2018/03/19	20	16.40	20	16.55	16.45	0	6,457	0.00%
2018/03/15	5	16.60	10	16.45	16.45	-5	6,261	-0.08%
2018/03/09	0	0.00	3	16.40	16.30	-3	6,248	-0.05%
2018/03/08	10	16.40	13	16.77	16.55	-3	6,314	-0.05%
2018/03/07	7	16.05	0	0.00	16.30	7	6,219	0.11%
2018/03/06	0	0.00	13	15.95	15.90	-13	6,232	-0.21%
2018/03/05	5	16.25	5	15.90	15.90	0	6,277	0.00%
2018/03/01	3	15.95	0	0.00	15.90	3	6,258	0.05%
2018/02/26	1	16.30	1	16.30	16.10	0	6,485	0.00%
2018/02/23	5	16.55	0	0.00	16.40	5	6,473	0.08%
2018/02/21	10	15.70	1	15.60	15.75	9	6,423	0.14%
2018/02/09	1	15.10	0	0.00	15.20	1	6,477	0.02%
2018/02/08	1	15.90	0	0.00	15.75	1	6,456	0.02%
2018/02/07	0	0.00	1	16.25	16.05	-1	6,435	-0.02%
2018/02/06	2	15.90	16	15.88	15.70	-14	6,511	-0.22%
2018/02/05	2	17.15	11	16.98	17.30	-9	6,477	-0.14%
2018/02/02	1	18.10	2	18.38	18.00	-1	6,492	-0.02%
2018/02/01	7	17.92	2	18.00	17.85	5	7,139	0.07%
2018/01/31	1	18.30	0	0.00	18.25	1	7,161	0.01%
2018/01/30	11	18.60	9	18.71	18.45	2	7,301	0.03%
2018/01/29	15	18.23	14	18.38	18.10	1	6,903	0.01%
2018/01/26	101	18.54	83	18.53	18.40	18	6,818	0.26%	大買/
2018/01/25	23	17.64	23	17.78	18.00	0	6,221	0.00%
2018/01/24	5	17.30	2	17.05	17.30	3	5,782	0.05%
2018/01/23	0	0.00	1	16.90	16.65	-1	5,698	-0.02%
2018/01/22	0	0.00	5	17.15	16.90	-5	5,859	-0.09%
2018/01/19	1	16.90	30	16.90	16.95	-29	6,149	-0.47%
2018/01/11	7	16.15	7	16.15	16.15	0	7,633	0.00%
2018/01/05	1	17.00	0	0.00	16.95	1	8,262	0.01%
2018/01/03	26	16.85	24	17.15	16.85	2	8,432	0.02%