凌陽 (2401)-國票-敦北法人券商分點個股進出

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
28.30
漲跌
▲0.85
漲幅
+3.10%
成交量
3,282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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/22	1	26.80	7	27.68	26.75	-6	4,619	-0.13%
2024/04/19	10	27.90	0	0.00	27.60	10	4,610	0.22%
2024/04/18	2	28.70	1	28.68	29.35	1	4,521	0.02%
2024/04/17	12	29.95	11	29.91	28.90	1	4,380	0.02%
2024/04/16	12.1	28.85	10	29.15	29.30	2.1	4,031	0.05%
2024/04/12	1	28.30	0	0.00	28.30	1	3,692	0.03%
2024/04/11	0	0.00	25	28.15	28.00	-25	3,659	-0.68%
2024/04/10	2	28.30	0	0.00	28.30	2	3,656	0.05%
2024/03/22	4	28.78	0	0.00	28.80	4	3,777	0.11%
2024/03/18	0	0.00	5	29.00	28.95	-5	4,133	-0.12%
2024/03/15	1	29.00	0	0.00	28.80	1	4,224	0.02%
2024/03/13	9	30.38	0	0.00	30.20	9	4,480	0.20%
2024/03/12	3	31.03	0	0.00	31.15	3	4,580	0.07%
2024/03/08	0	0.00	1	31.10	31.20	-1	4,753	-0.02%
2024/03/07	9	31.48	24	31.93	31.50	-15	4,828	-0.31%
2024/03/05	0	0.00	10	32.25	32.45	-10	5,081	-0.20%
2024/03/01	3	32.87	0	0.00	32.60	3	5,889	0.05%
2024/02/29	2	32.65	0	0.00	33.10	2	6,068	0.03%
2024/02/27	2	32.90	2	33.25	32.95	0	6,287	0.00%
2024/02/26	10	32.96	21	33.39	33.50	-11	6,529	-0.17%
2024/02/23	7	34.01	4	33.98	33.15	3	6,921	0.04%
2024/02/22	4	33.56	4	33.65	33.40	0	7,308	0.00%
2024/02/21	10	33.57	4	33.83	33.30	6	7,988	0.08%
2024/02/20	6	33.80	0	0.00	33.40	6	8,652	0.07%
2024/02/19	4	32.50	0	0.00	32.75	4	8,679	0.05%
2024/02/16	4	32.23	2.4	32.22	32.80	1.6	8,759	0.02%
2024/02/15	1	31.50	1	31.55	31.50	0	8,739	0.00%
2024/02/02	10	31.70	0	0.00	31.70	10	8,750	0.11%
2024/01/31	15	33.00	15	32.25	32.30	0	8,902	0.00%
2024/01/25	0	0.00	2	32.55	32.60	-2	9,790	-0.02%
2024/01/22	0	0.00	1	33.95	34.30	-1	9,875	-0.01%
2024/01/18	0	0.00	2	32.20	32.40	-2	10,046	-0.02%
2024/01/17	2	33.65	3	33.00	33.20	-1	10,531	-0.01%
2024/01/16	216	32.78	200.9	33.27	33.45	15.1	10,607	0.14%	大買/大賣/
2024/01/15	0	0.00	8	32.70	32.70	-8	10,773	-0.07%
2024/01/12	10	31.91	2	31.60	31.50	8	10,860	0.07%
2024/01/11	6	32.44	1	32.85	32.70	5	10,872	0.05%
2024/01/03	0	0.00	1	33.25	33.25	-1	11,316	-0.01%
2024/01/02	1	34.05	0	0.00	33.75	1	11,308	0.01%
2023/12/28	0	0.00	1	34.20	34.00	-1	11,328	-0.01%
2023/12/22	1	33.55	0	0.00	33.60	1	11,316	0.01%
2023/12/21	0	0.00	3	33.20	33.20	-3	11,318	-0.03%
2023/12/19	3	33.40	0	0.00	33.70	3	11,337	0.03%
2023/12/18	1	34.60	1	34.05	34.05	0	11,374	0.00%
2023/12/15	1	36.95	7	35.92	34.85	-6	11,431	-0.05%
2023/12/14	0	0.00	2	36.68	36.65	-2	11,365	-0.02%
2023/12/12	0	0.00	2	35.95	36.10	-2	11,364	-0.02%
2023/12/11	11	36.63	6	36.78	36.55	5	11,377	0.04%
2023/12/08	10	36.75	8	36.66	36.40	2	11,300	0.02%
2023/12/07	6	35.59	22	35.54	35.55	-16	11,179	-0.14%
2023/12/04	10	35.23	11	35.46	35.05	-1	11,398	-0.01%
2023/12/01	6	36.38	2	36.05	35.75	4	12,165	0.03%
2023/11/30	7	36.21	9	36.10	36.15	-2	12,722	-0.02%
2023/11/29	32	36.85	41	36.73	36.40	-9	12,666	-0.07%
2023/11/28	22	36.42	29	36.77	36.50	-7	12,273	-0.06%
2023/11/27	0	0.00	20	36.35	35.65	-20	12,262	-0.16%
2023/11/24	29	35.64	10	35.76	35.55	19	12,347	0.15%
2023/11/22	6	35.89	1	36.45	36.05	5	12,036	0.04%
2023/11/21	3	35.58	39	35.38	35.40	-36	11,773	-0.31%
2023/11/20	37	35.96	13	35.67	35.65	24	11,498	0.21%
2023/11/17	19	34.34	56	34.84	34.50	-37	10,918	-0.34%
2023/11/16	4	32.53	5	32.52	32.60	-1	10,420	-0.01%
2023/11/15	44	32.14	3	32.15	31.60	41	10,384	0.39%
2023/11/14	1	31.50	0	0.00	31.50	1	10,460	0.01%
2023/11/08	0	0.00	20	32.80	32.15	-20	11,004	-0.18%
2023/11/07	19	33.29	100	32.98	33.05	-81	10,987	-0.74%
2023/11/06	2	32.58	2	31.73	32.55	0	10,393	0.00%
2023/11/02	1	30.05	0	0.00	30.05	1	10,209	0.01%
2023/11/01	4	29.75	0	0.00	29.65	4	10,325	0.04%
2023/10/31	5	30.25	14	30.70	30.10	-9	10,358	-0.09%
2023/10/30	10	32.00	4	31.96	31.65	6	10,363	0.06%
2023/10/27	0	0.00	1	32.40	31.60	-1	10,633	-0.01%
2023/10/26	22	32.49	2	32.28	32.10	20	10,757	0.19%
2023/10/25	4	33.16	3	33.18	32.50	1	10,642	0.01%
2023/10/24	3	31.45	18	31.23	31.45	-15	10,226	-0.15%
2023/10/23	50	32.48	37	31.95	31.80	13	10,124	0.13%
2023/10/20	61	31.24	5	31.97	32.05	56	9,862	0.57%
2023/10/19	21	31.40	1	31.50	31.70	20	9,752	0.21%
2023/10/18	17	31.84	18	31.63	31.45	-1	9,680	-0.01%
2023/10/17	0	0.00	1	31.50	31.15	-1	9,459	-0.01%
2023/10/16	15	30.68	15	30.40	30.50	0	9,335	0.00%
2023/10/13	2	30.35	3	30.30	30.30	-1	9,490	-0.01%
2023/10/12	1	30.85	1	30.60	30.60	0	9,693	0.00%
2023/10/11	2	29.85	2	29.75	29.75	0	9,725	0.00%
2023/10/06	4	30.00	4	30.18	30.20	0	9,759	0.00%
2023/10/05	0	0.00	1	30.55	29.95	-1	9,883	-0.01%
2023/10/03	1	30.10	1	30.20	29.85	0	9,889	0.00%
2023/09/28	1	29.10	1	29.75	29.05	0	9,969	0.00%
2023/09/27	1	29.05	0	0.00	29.15	1	9,955	0.01%
2023/09/25	2	29.70	10	29.90	29.65	-8	10,053	-0.08%
2023/09/22	0	0.00	5	29.15	29.85	-5	10,036	-0.05%
2023/09/21	3	29.68	162	29.46	29.55	-159	10,024	-1.59%	大賣/鉅額交易
2023/09/20	10	30.85	3	30.30	30.35	7	9,971	0.07%
2023/09/19	21	31.72	1	31.40	31.30	20	9,890	0.20%
2023/09/18	1	32.50	53	32.51	32.40	-52	9,808	-0.53%
2023/09/15	7	32.29	6	32.20	32.25	1	9,807	0.01%
2023/09/14	17	32.50	4	32.36	32.35	13	9,797	0.13%
2023/09/13	80	32.12	0	0.00	31.70	80	9,827	0.81%
2023/09/12	50	31.80	0	0.00	31.80	50	10,153	0.49%
2023/09/11	4	32.66	1	31.85	32.05	3	10,958	0.03%
2023/09/08	10	32.09	10	32.20	32.10	0	10,958	0.00%
2023/09/07	91	32.51	190.7	32.64	32.50	-99.7	10,923	-0.91%	大賣/
2023/09/06	80	33.32	116	34.38	33.05	-36	10,635	-0.34%	大賣/
2023/09/05	108.9	34.16	20	33.85	35.10	88.9	9,827	0.90%	大買/
2023/09/04	13	31.10	2	30.93	31.95	11	9,305	0.12%
2023/09/01	101	31.44	65	31.47	31.25	36	9,424	0.38%	大買/
2023/08/31	117	31.91	89	31.88	32.25	28	9,306	0.30%	大買/
2023/08/30	6	32.04	5	31.88	31.95	1	8,982	0.01%
2023/08/29	30	30.64	21	30.71	30.65	9	8,706	0.10%
2023/08/28	73	31.19	49	31.52	31.05	24	8,644	0.28%
2023/08/25	15	31.55	0	0.00	31.55	15	8,508	0.18%
2023/08/24	20	31.11	23	30.99	31.10	-3	8,399	-0.04%
2023/08/23	16	31.00	17	30.70	31.20	-1	8,243	-0.01%
2023/08/22	70	30.41	62	31.30	30.35	8	8,073	0.10%
2023/08/21	8	31.01	30	30.96	31.05	-22	7,785	-0.28%
2023/08/18	76	30.56	59	30.89	30.25	17	7,662	0.22%
2023/08/17	35	30.80	61	30.39	31.10	-26	7,479	-0.35%
2023/08/16	0	0.00	10	29.65	29.90	-10	7,025	-0.14%
2023/08/15	4	28.80	7	28.97	28.85	-3	6,925	-0.04%
2023/08/14	16	28.81	16	29.16	28.80	0	6,873	0.00%
2023/08/11	0	0.00	1	29.80	30.15	-1	6,759	-0.01%
2023/08/10	56	29.03	47	29.15	28.95	9	6,652	0.14%
2023/08/09	8	30.19	0	0.00	30.05	8	6,581	0.12%
2023/08/08	46	29.88	39	30.04	29.85	7	6,524	0.11%
2023/08/07	29	30.58	22	29.99	30.70	7	6,442	0.11%
2023/08/02	41	29.00	45	29.46	29.00	-4	6,204	-0.06%
2023/08/01	59	30.16	57	30.71	30.05	2	6,084	0.03%
2023/07/31	16	30.48	23	30.66	30.75	-7	5,752	-0.12%
2023/07/28	38	29.48	37	29.50	29.50	1	5,499	0.02%
2023/07/27	11	30.34	13	30.28	30.40	-2	5,410	-0.04%
2023/07/26	35	29.87	24	29.76	29.75	11	5,267	0.21%
2023/07/25	17	29.04	16	29.96	29.95	1	5,141	0.02%
2023/07/24	7	28.08	5	28.14	28.00	2	4,986	0.04%
2023/07/21	5	28.61	6	28.48	28.60	-1	4,958	-0.02%
2023/07/20	1	28.75	2	28.90	28.80	-1	4,955	-0.02%
2023/07/19	26	28.33	23	28.58	28.30	3	4,929	0.06%
2023/07/18	46	28.87	43	29.98	28.85	3	4,886	0.06%
2023/07/17	20	30.66	21	30.86	30.65	-1	4,704	-0.02%
2023/07/14	0	0.00	2	29.75	29.65	-2	4,481	-0.04%
2023/07/13	25	29.17	25	29.18	29.00	0	4,462	0.00%
2023/07/12	4	29.68	4	29.70	29.20	0	4,399	0.00%
2023/07/11	0	0.00	1	28.65	28.80	-1	4,250	-0.02%
2023/07/07	0	0.00	15	28.95	28.75	-15	4,200	-0.36%
2023/07/06	15	30.00	0	0.00	30.05	15	4,127	0.36%
2023/07/04	4	29.85	44	29.63	29.90	-40	4,014	-1.00%
2023/07/03	34	29.53	4	29.25	29.50	30	3,942	0.76%
2023/06/30	4	28.76	4	28.55	28.75	0	3,877	0.00%
2023/06/29	4	28.73	7	28.63	28.75	-3	3,916	-0.08%
2023/06/28	4	28.28	14	28.43	28.25	-10	3,892	-0.26%
2023/06/27	17	28.46	16	28.68	28.45	1	3,869	0.03%
2023/06/26	13	29.39	13	29.53	29.40	0	3,808	0.00%
2023/06/21	2	29.70	0	0.00	29.90	2	3,773	0.05%
2023/06/20	48	30.30	50	30.45	30.35	-2	3,716	-0.05%
2023/06/19	7	30.69	37	30.32	30.75	-30	3,633	-0.83%
2023/06/16	40	30.04	48	30.84	29.95	-8	3,467	-0.23%
2023/06/15	107	31.03	54	31.02	31.40	53	3,062	1.73%	大買/
2023/06/14	2	29.55	5	29.55	29.55	-3	2,171	-0.14%
2023/06/13	19	26.95	12	26.87	26.90	7	2,045	0.34%
2023/06/12	16	26.29	19	26.20	26.40	-3	1,973	-0.15%
2023/06/09	20	26.72	13	26.81	26.70	7	1,936	0.36%
2023/06/08	13	26.55	6	26.94	26.85	7	1,884	0.37%
2023/06/05	0	0.00	4	25.40	25.30	-4	1,536	-0.26%
2023/05/31	1	25.20	0	0.00	25.25	1	1,539	0.06%
2023/05/30	4	25.40	0	0.00	25.35	4	1,523	0.26%
2023/05/29	1	24.85	1	24.75	24.90	0	1,470	0.00%
2023/05/26	0	0.00	5	24.51	24.30	-5	1,499	-0.33%
2023/05/16	0	0.00	10	23.20	23.20	-10	1,757	-0.57%
2023/05/05	0	0.00	3	23.95	23.90	-3	2,364	-0.13%
2023/05/03	0	0.00	3	23.80	23.80	-3	2,422	-0.12%
2023/04/25	1	23.50	0	0.00	23.50	1	2,443	0.04%
2023/04/21	5	24.32	0	0.00	24.30	5	2,410	0.21%
2023/04/19	27	25.30	27	25.61	25.30	0	2,431	0.00%
2023/04/18	0	0.00	1	26.05	25.60	-1	2,415	-0.04%
2023/04/14	1	25.15	0	0.00	25.15	1	2,311	0.04%
2023/04/12	2	25.50	0	0.00	25.55	2	2,280	0.09%
2023/04/11	1	25.10	3	25.13	25.20	-2	2,262	-0.09%
2023/03/31	18	24.90	18	24.98	24.90	0	2,248	0.00%
2023/03/30	0	0.00	3	24.98	25.05	-3	2,231	-0.13%
2023/03/29	2	24.35	0	0.00	24.20	2	2,172	0.09%
2023/03/23	9	25.00	9	24.91	25.00	0	2,152	0.00%
2023/03/21	1	25.20	0	0.00	25.25	1	2,122	0.05%
2023/03/09	9	26.20	12	26.30	26.20	-3	2,258	-0.13%
2023/03/07	0	0.00	3	26.20	26.20	-3	2,214	-0.14%
2023/03/02	0	0.00	1	25.80	25.80	-1	2,248	-0.04%
2023/03/01	10	25.80	10	25.75	25.80	0	2,243	0.00%
2023/02/24	19	26.11	17	26.49	26.10	2	2,231	0.09%
2023/02/22	0	0.00	1	25.60	25.90	-1	2,141	-0.05%
2023/02/21	18	26.00	21	26.15	26.00	-3	2,133	-0.14%
2023/02/13	9	25.60	8	25.29	25.60	1	2,120	0.05%
2023/02/10	37	25.60	42	25.76	25.60	-5	2,136	-0.23%
2023/02/09	56	26.27	51	26.27	26.25	5	2,069	0.24%
2023/02/08	7.4	26.36	1	26.60	26.55	6.4	1,913	0.33%
2023/02/06	12	24.85	12	25.00	24.85	0	1,661	0.00%
2023/01/31	10	23.70	0	0.00	23.80	10	1,562	0.64%
2023/01/10	12.3	23.25	17	23.09	23.25	-4.7	1,621	-0.29%
2023/01/09	5	23.70	0	0.00	23.25	5	1,651	0.30%
2022/12/26	0	0.00	2	22.60	22.65	-2	1,920	-0.10%
2022/12/22	0	0.00	7	23.10	23.05	-7	1,955	-0.36%
2022/12/16	0	0.00	5	24.30	24.15	-5	2,121	-0.24%
2022/12/08	2	24.90	5	24.90	24.95	-3	2,700	-0.11%
2022/12/07	0	0.00	3	24.50	24.20	-3	2,690	-0.11%
2022/12/06	25	24.60	25	25.01	24.60	0	2,733	0.00%
2022/11/25	12	24.55	15	24.82	24.55	-3	2,679	-0.11%
2022/11/23	1	24.25	0	0.00	24.40	1	2,634	0.04%
2022/11/18	0.1	24.50	0	0.00	24.20	0.1	2,777	0.00%
2022/11/14	8	24.20	8	24.09	24.20	0	2,762	0.00%
2022/11/08	0	0.00	2	23.70	23.70	-2	2,920	-0.07%
2022/11/07	0	0.00	12	23.80	23.70	-12	2,923	-0.41%
2022/11/04	1	23.45	2	23.50	23.50	-1	2,976	-0.03%
2022/11/01	0	0.00	2	22.70	22.65	-2	2,976	-0.07%
2022/10/27	0	0.00	2	22.25	22.50	-2	3,019	-0.07%
2022/10/19	2	22.40	0	0.00	22.40	2	3,146	0.06%
2022/10/18	0	22.60	0	0.00	22.65	0	3,160	0.00%
2022/10/17	1	22.60	1	21.50	22.70	0	3,291	0.00%
2022/10/14	0	0.00	9	21.77	22.35	-9	3,456	-0.26%
2022/10/13	2	20.35	2	21.35	20.35	0	3,744	0.00%
2022/10/12	0	0.00	1	22.15	22.15	-1	3,737	-0.03%
2022/10/07	9	23.96	9	23.97	23.90	0	3,875	0.00%
2022/10/06	4	24.35	4	24.10	24.10	0	3,973	0.00%
2022/09/29	1	22.40	1	22.20	22.35	0	4,173	0.00%
2022/09/28	0	0.00	0	22.65	21.95	0	4,237	0.00%
2022/09/27	2	22.95	2	22.85	23.25	0	4,219	0.00%
2022/09/26	2	23.35	2	22.70	22.60	0	4,227	0.00%
2022/09/22	10	24.30	10	24.33	24.30	0	4,483	0.00%
2022/09/21	15	24.75	15	24.73	24.75	0	4,502	0.00%
2022/09/20	25	25.25	25	25.71	25.25	0	4,480	0.00%
2022/09/19	57	25.85	56	26.45	25.85	1	4,444	0.02%
2022/09/16	1	26.90	3	26.83	26.75	-2	4,354	-0.05%
2022/09/15	0	0.00	12	25.00	25.15	-12	4,087	-0.29%
2022/09/14	11	24.77	9	24.64	24.80	2	4,113	0.05%
2022/09/13	0	0.00	4	25.63	25.25	-4	4,128	-0.10%
2022/09/08	1	24.40	0	0.00	24.85	1	4,220	0.02%
2022/09/06	2	24.70	0	0.00	24.30	2	4,314	0.05%
2022/09/05	2	25.25	0	0.00	25.25	2	4,328	0.05%
2022/09/02	2	25.95	0	0.00	25.95	2	4,416	0.05%
2022/08/31	10	26.15	10	26.25	26.35	0	4,522	0.00%
2022/08/30	1	26.20	0	0.00	26.20	1	4,566	0.02%
2022/08/26	7	26.90	1	26.90	26.90	6	4,604	0.13%
2022/08/25	3	27.00	0	0.00	26.95	3	4,627	0.06%
2022/08/19	1	26.80	0	0.00	26.75	1	4,801	0.02%
2022/08/18	5	26.05	7	26.30	26.55	-2	4,807	-0.04%
2022/08/17	1	26.25	0	0.00	26.25	1	4,826	0.02%
2022/08/15	7	26.24	3	25.92	26.60	4	4,858	0.08%
2022/08/11	0	0.00	1	28.15	27.30	-1	4,772	-0.02%
2022/08/10	1	27.85	0	0.00	27.80	1	4,783	0.02%
2022/08/08	10	28.10	10	28.25	28.25	0	4,961	0.00%
2022/08/05	0	0.00	3	28.48	28.45	-3	5,096	-0.06%
2022/08/04	2	27.75	0	0.00	27.90	2	5,147	0.04%
2022/08/03	0	0.00	12	28.35	27.80	-12	5,194	-0.23%
2022/07/22	3	30.12	0	0.00	29.90	3	5,370	0.06%
2022/07/21	1	29.50	0	0.00	30.10	1	5,286	0.02%
2022/07/20	6	30.08	6	30.30	29.10	0	5,115	0.00%
2022/07/19	0.2	27.90	0	0.00	27.95	0.2	4,844	0.00%
2022/07/15	14	27.12	15	26.95	26.95	-1	5,025	-0.02%
2022/07/13	0	0.00	1	28.00	27.70	-1	4,869	-0.02%
2022/07/12	2	27.03	5	27.45	26.50	-3	4,808	-0.06%
2022/07/07	1	27.90	0	0.00	28.10	1	4,809	0.02%
2022/07/06	1	28.00	0	0.00	27.70	1	4,808	0.02%
2022/07/01	4	29.00	0	0.00	28.55	4	4,815	0.08%
2022/06/30	25	31.14	0	0.00	30.85	25	4,766	0.52%
2022/06/29	0	0.00	1	30.65	30.45	-1	4,671	-0.02%
2022/06/27	2	30.90	0	0.00	30.85	2	5,167	0.04%
2022/06/23	1	29.50	0	0.00	29.35	1	5,156	0.02%
2022/06/22	1	30.00	0	0.00	29.75	1	5,153	0.02%
2022/06/20	1.3	30.38	0	0.00	29.65	1.3	5,299	0.02%
2022/06/17	0	0.00	1	31.50	31.60	-1	5,223	-0.02%
2022/06/16	10	33.45	10	32.90	32.20	0	5,176	0.00%
2022/06/14	0	33.40	4	32.85	33.35	-4	5,151	-0.08%
2022/06/13	0	33.90	0	0.00	33.40	0	5,148	0.00%
2022/06/09	1	36.45	0	0.00	36.40	1	4,991	0.02%
2022/06/08	10	36.60	10	36.60	36.75	0	4,992	0.00%
2022/06/02	0	0.00	1	37.10	36.80	-1	5,005	-0.02%
2022/06/01	2	37.10	0	0.00	36.65	2	4,991	0.04%
2022/05/30	0	0.00	2.2	36.24	36.45	-2.2	4,853	-0.05%
2022/05/23	0	0.00	1	36.35	35.90	-1	4,833	-0.02%
2022/05/19	0	0.00	1	36.05	36.20	-1	4,810	-0.02%
2022/05/18	1	35.90	0	0.00	35.75	1	4,755	0.02%
2022/05/16	10	36.10	10	35.55	35.20	0	4,763	0.00%
2022/05/13	1	34.40	1	34.75	35.10	0	4,721	0.00%
2022/05/11	2	34.73	0	0.00	34.60	2	4,586	0.04%
2022/05/10	1	34.00	1	33.80	34.15	0	4,553	0.00%
2022/05/09	0	0.00	6	34.25	33.50	-6	4,581	-0.13%
2022/05/06	0	0.00	1	34.90	34.90	-1	4,585	-0.02%
2022/05/05	3	35.65	7	35.46	35.30	-4	4,605	-0.09%
2022/05/04	5.2	34.05	0	0.00	34.10	5.2	4,478	0.12%
2022/04/28	0	0.00	0.2	33.10	33.05	-0.2	4,585	0.00%
2022/04/27	1	32.00	0	0.00	33.00	1	4,581	0.02%
2022/04/26	2	34.00	1	33.95	33.85	1	4,542	0.02%
2022/04/25	1	34.00	0	0.00	34.00	1	4,552	0.02%
2022/04/22	1	35.75	0	0.00	35.75	1	4,546	0.02%
2022/04/21	21	36.55	15	36.59	36.70	6	4,585	0.13%
2022/04/20	3	35.55	2	34.98	35.90	1	4,424	0.02%
2022/04/15	2	35.75	0.7	34.95	34.95	1.3	4,592	0.03%
2022/04/14	0	0.00	1	35.40	35.40	-1	4,677	-0.02%
2022/04/13	0	0.00	1	34.80	34.95	-1	4,706	-0.02%
2022/04/12	1	33.90	0	0.00	33.50	1	5,002	0.02%
2022/04/11	1	34.30	5	34.05	34.00	-4	5,567	-0.07%
2022/04/08	5	35.10	0	0.00	35.40	5	5,551	0.09%
2022/04/07	0	0.00	1	35.90	34.90	-1	5,572	-0.02%
2022/04/06	9	36.76	0	0.00	36.80	9	5,606	0.16%
2022/04/01	1	37.50	2	37.30	37.30	-1	5,591	-0.02%
2022/03/31	1	37.30	1	37.15	36.85	0	5,538	0.00%
2022/03/30	12	36.82	14	36.74	36.50	-2	5,398	-0.04%
2022/03/25	3	35.25	0	0.00	34.55	3	5,198	0.06%
2022/03/24	1	35.40	1	35.60	35.40	0	5,192	0.00%
2022/03/23	1	35.85	2	35.80	35.85	-1	5,141	-0.02%
2022/03/18	2	34.20	2	34.00	34.50	0	5,348	0.00%
2022/03/17	2	33.60	4	33.13	33.65	-2	5,419	-0.04%
2022/03/15	2	32.35	0	0.00	32.25	2	5,678	0.04%
2022/03/14	2	33.80	2	33.60	33.45	0	5,776	0.00%
2022/03/10	2	33.58	2	33.70	33.55	0	6,021	0.00%
2022/03/09	2	32.40	4	32.58	32.60	-2	6,205	-0.03%
2022/03/08	2	32.30	2	32.60	31.90	0	6,357	0.00%
2022/03/07	2	34.10	4	33.55	33.20	-2	6,523	-0.03%
2022/03/04	1	35.00	1	35.30	34.90	0	6,723	0.00%
2022/03/03	2	35.80	0	0.00	35.45	2	6,889	0.03%
2022/03/02	0	0.00	6	35.62	35.65	-6	7,050	-0.09%
2022/03/01	1	34.40	10	34.53	34.70	-9	7,240	-0.12%
2022/02/25	2	33.70	8	33.96	33.80	-6	7,377	-0.08%
2022/02/24	5	33.90	0	0.00	33.50	5	7,578	0.07%
2022/02/23	0	0.00	13	34.76	34.65	-13	7,656	-0.17%
2022/02/22	14	34.83	1	35.10	34.45	13	7,912	0.16%
2022/02/21	5	35.44	0	0.00	35.40	5	8,381	0.06%
2022/02/17	1	36.45	1	36.00	35.95	0	10,065	0.00%
2022/02/16	5	36.70	0	0.00	36.30	5	10,956	0.05%
2022/02/15	11	36.32	12	36.42	36.25	-1	11,511	-0.01%
2022/02/14	2	35.03	2	34.90	34.90	0	11,760	0.00%
2022/02/11	1	36.20	0	0.00	36.10	1	11,941	0.01%
2022/02/10	1	36.20	8	36.80	36.40	-7	12,319	-0.06%
2022/02/09	1	36.75	6	36.48	36.70	-5	12,438	-0.04%
2022/02/07	0	0.00	1	34.60	35.75	-1	13,044	-0.01%
2022/01/21	1.2	35.02	4	34.98	35.00	-2.8	16,155	-0.02%
2022/01/20	1	36.00	0	0.00	36.10	1	16,284	0.01%
2022/01/18	1	36.90	1	36.50	36.50	0	16,785	0.00%
2022/01/17	1	36.60	12	36.38	36.90	-11	17,040	-0.06%
2022/01/14	11	35.21	8	35.33	35.50	3	17,516	0.02%
2022/01/13	8	36.24	2.5	36.27	36.05	5.5	17,827	0.03%
2022/01/12	8	36.35	6	36.31	36.30	2	17,937	0.01%
2022/01/11	15	36.71	6	36.59	36.35	9	18,098	0.05%
2022/01/10	1.3	37.10	1	37.05	37.05	0.3	18,078	0.00%
2022/01/07	4.2	37.50	0	0.00	37.45	4.2	18,091	0.02%
2022/01/06	6	38.69	5	38.80	39.10	1	17,986	0.01%
2022/01/05	17	39.89	5	39.35	39.20	12	17,999	0.07%
2022/01/04	11	39.86	29	40.08	41.30	-18	17,754	-0.10%
2022/01/03	4	38.74	1	38.60	38.60	3	17,259	0.02%
2021/12/30	6	39.02	1	38.80	38.85	5	17,319	0.03%
2021/12/29	1	38.95	6	39.07	39.00	-5	17,393	-0.03%
2021/12/28	9.3	38.97	7	39.00	39.00	2.3	17,464	0.01%
2021/12/27	1	38.60	9	38.87	38.85	-8	17,587	-0.05%
2021/12/24	20.2	38.82	7	38.44	38.45	13.2	17,767	0.07%
2021/12/23	2.3	38.98	2	38.75	38.75	0.3	17,803	0.00%
2021/12/22	1	38.90	3	39.07	38.80	-2	17,907	-0.01%
2021/12/21	0	0.00	1	38.90	38.80	-1	18,165	-0.01%
2021/12/20	3	38.25	0	0.00	38.30	3	18,233	0.02%
2021/12/17	1.2	38.59	1	38.35	38.35	0.2	18,282	0.00%
2021/12/16	2	39.35	1	39.30	39.25	1	18,301	0.01%
2021/12/15	0	0.00	6	38.55	38.90	-6	18,308	-0.03%
2021/12/14	3	38.05	0	0.00	38.05	3	18,310	0.02%
2021/12/13	4	38.56	1	38.55	38.55	3	18,304	0.02%
2021/12/10	3	39.60	11	39.43	39.20	-8	18,346	-0.04%
2021/12/09	14	41.09	2	40.80	40.40	12	18,419	0.07%
2021/12/08	1	40.80	2	40.95	40.60	-1	18,360	-0.01%
2021/12/07	2.2	41.05	2	41.00	40.65	0.2	18,450	0.00%
2021/12/06	16	40.71	4	40.80	40.80	12	18,441	0.07%
2021/12/03	1	41.20	1	41.60	41.25	0	18,607	0.00%
2021/12/02	3	40.70	1	40.80	40.30	2	18,681	0.01%
2021/12/01	2	40.75	4	41.35	41.40	-2	18,887	-0.01%
2021/11/30	4	39.58	2	40.70	41.60	2	19,204	0.01%
2021/11/29	3	37.08	1	38.05	38.90	2	20,669	0.01%
2021/11/26	6.3	38.91	3	39.13	38.55	3.3	21,153	0.02%
2021/11/25	2	40.45	1	40.60	40.15	1	21,179	0.00%
2021/11/24	1	39.80	1	39.70	39.60	0	21,052	0.00%
2021/11/23	13	40.18	8	40.17	39.90	5	21,047	0.02%
2021/11/22	3	41.22	1	41.25	41.15	2	21,010	0.01%
2021/11/19	2	41.28	3	40.87	40.80	-1	21,284	0.00%
2021/11/18	10	42.22	6	42.03	41.40	4	21,203	0.02%
2021/11/17	28	43.57	21	43.92	42.35	7	20,858	0.03%
2021/11/16	2	41.33	3	41.47	41.25	-1	19,717	-0.01%
2021/11/15	5	41.64	18	42.34	41.05	-13	19,620	-0.07%
2021/11/12	9	40.99	10	40.86	41.00	-1	18,949	-0.01%
2021/11/11	2	39.98	3	39.68	39.15	-1	18,495	-0.01%
2021/11/10	6	39.24	10	39.32	39.60	-4	18,399	-0.02%
2021/11/09	5	39.75	14	39.72	39.65	-9	18,452	-0.05%
2021/11/08	3	38.60	2	38.78	38.55	1	18,199	0.01%
2021/11/05	8	38.46	4	38.60	39.10	4	18,422	0.02%
2021/11/04	21	39.23	4	39.33	38.90	17	18,472	0.09%
2021/11/03	21	39.62	11	39.15	39.85	10	18,472	0.05%
2021/11/02	27	42.70	57	43.27	40.80	-30	18,042	-0.17%
2021/11/01	21	38.51	36	38.72	39.85	-15	16,524	-0.09%
2021/10/29	19	37.12	13	37.17	37.00	6	16,330	0.04%
2021/10/28	12	37.13	10	37.45	36.75	2	16,435	0.01%
2021/10/27	1	37.20	1	36.60	36.60	0	16,897	0.00%
2021/10/26	9	37.74	6	37.84	37.05	3	17,415	0.02%
2021/10/25	6	37.18	5	37.08	37.15	1	17,709	0.01%
2021/10/22	8	36.86	11	36.66	37.60	-3	18,459	-0.02%
2021/10/21	4	36.84	11	37.01	35.60	-7	19,126	-0.04%
2021/10/20	2	35.70	8	35.51	36.05	-6	19,840	-0.03%
2021/10/19	14	34.76	17	35.12	35.25	-3	21,324	-0.01%
2021/10/18	3	33.35	5	34.15	33.75	-2	24,167	-0.01%
2021/10/15	1	34.00	1	33.65	34.00	0	25,658	0.00%
2021/10/14	2	32.25	2	32.65	32.60	0	26,229	0.00%
2021/10/13	1	33.30	1	32.00	32.00	0	26,992	0.00%
2021/10/12	6	33.79	2	33.15	33.15	4	27,638	0.01%
2021/10/08	2	34.98	1	35.30	34.55	1	28,093	0.00%
2021/10/07	12	34.04	5	33.85	34.70	7	28,820	0.02%
2021/10/06	5	33.21	26	33.74	33.10	-21	31,899	-0.07%
2021/10/05	0	0.00	44	33.33	33.25	-44	33,099	-0.13%
2021/10/04	44	32.76	41	32.54	32.00	3	33,868	0.01%
2021/10/01	42	34.14	5	35.55	33.60	37	34,108	0.11%
2021/09/30	5	36.25	0	0.00	36.05	5	34,293	0.01%
2021/09/29	10	36.05	1	36.10	36.05	9	34,450	0.03%
2021/09/28	12	37.46	3	37.77	37.60	9	34,776	0.03%
2021/09/27	0	0.00	26	36.83	37.05	-26	34,636	-0.08%
2021/09/24	3	36.05	21	36.21	36.00	-18	34,690	-0.05%
2021/09/23	6	36.24	3	36.00	36.00	3	34,911	0.01%
2021/09/22	28	36.14	1	36.90	36.10	27	35,592	0.08%
2021/09/17	2	37.20	19	37.57	37.80	-17	36,401	-0.05%
2021/09/16	7	37.10	3	37.52	37.00	4	36,613	0.01%
2021/09/15	7	37.39	2	37.53	37.25	5	36,646	0.01%
2021/09/14	8	37.62	5	37.93	38.50	3	36,735	0.01%
2021/09/13	2	38.35	1	37.90	37.85	1	36,718	0.00%
2021/09/10	8	38.80	67	38.44	38.65	-59	36,799	-0.16%
2021/09/09	40	38.00	3	37.93	38.30	37	36,814	0.10%
2021/09/08	17	37.80	4	38.25	37.40	13	36,885	0.04%
2021/09/07	24	38.11	11	37.96	38.65	13	36,887	0.04%
2021/09/06	41	40.11	1	39.10	39.10	40	36,978	0.11%
2021/09/03	17	41.80	8	41.84	41.70	9	37,159	0.02%
2021/09/02	70	42.87	65	42.57	40.60	5	37,520	0.01%
2021/09/01	7	40.01	13	40.48	42.05	-6	36,735	-0.02%
2021/08/31	5	38.33	6	38.14	39.30	-1	36,422	0.00%
2021/08/30	13	38.35	13	38.02	37.75	0	36,581	0.00%
2021/08/27	6	38.52	4	38.55	37.85	2	36,773	0.01%
2021/08/26	6	38.75	4	38.43	38.35	2	36,824	0.01%
2021/08/25	33	38.84	39	38.59	38.30	-6	36,876	-0.02%
2021/08/24	13	37.90	7	37.64	37.50	6	36,777	0.02%
2021/08/23	3	38.48	10	38.18	38.55	-7	36,876	-0.02%
2021/08/20	9	37.02	13	37.16	37.05	-4	37,038	-0.01%
2021/08/19	12	37.65	6	37.26	36.50	6	37,228	0.02%
2021/08/18	3	36.07	13	35.22	37.60	-10	37,207	-0.03%
2021/08/17	11	37.78	7	36.86	35.15	4	37,852	0.01%
2021/08/16	3	37.50	3	37.63	37.50	0	37,897	0.00%
2021/08/13	5	39.76	6	38.38	37.40	-1	37,806	0.00%
2021/08/12	6	39.43	3	38.72	39.45	3	37,796	0.01%
2021/08/11	2	39.98	2	38.20	38.20	0	37,955	0.00%
2021/08/10	6	39.74	5	40.55	40.45	1	37,974	0.00%
2021/08/09	1	41.30	15	40.80	40.30	-14	37,904	-0.04%
2021/08/06	1	43.00	14	42.33	42.15	-13	37,815	-0.03%
2021/08/05	11	43.37	2	43.13	43.05	9	38,084	0.02%
2021/08/04	4	43.95	12	44.07	43.30	-8	38,435	-0.02%
2021/08/03	1	43.30	1	43.40	43.40	0	38,377	0.00%
2021/08/02	10	43.96	3	42.85	42.85	7	38,306	0.02%
2021/07/30	14	43.98	5	43.77	43.40	9	38,010	0.02%
2021/07/29	5	43.51	3	43.22	43.10	2	37,638	0.01%
2021/07/28	5	41.77	41	41.38	42.45	-36	37,375	-0.10%
2021/07/27	20	45.66	41	44.43	43.40	-21	37,014	-0.06%
2021/07/26	12	46.18	25	46.66	46.50	-13	37,296	-0.03%
2021/07/23	55	45.32	38	46.10	44.90	17	38,235	0.04%
2021/07/22	134	44.87	118	44.36	44.70	16	36,872	0.04%	大買/大賣/
2021/07/21	40	43.75	13	43.55	43.90	27	34,037	0.08%
2021/07/20	27	38.56	33	38.57	39.95	-6	32,699	-0.02%
2021/07/19	9	39.16	19	39.05	38.95	-10	32,374	-0.03%
2021/07/16	21	38.67	18	38.30	38.90	3	32,135	0.01%
2021/07/15	27	36.51	12	36.58	37.40	15	31,890	0.05%
2021/07/14	6	37.36	63.7	37.82	36.30	-57.7	32,698	-0.18%
2021/07/13	70	39.52	220	38.93	37.30	-150	32,442	-0.46%	大賣/鉅額交易
2021/07/12	250	38.20	7	37.65	38.30	243	29,554	0.82%	大買/鉅額交易
2021/07/09	54	34.55	16	33.96	34.85	38	28,571	0.13%
2021/07/08	5	33.16	10	33.38	32.85	-5	28,148	-0.02%
2021/07/07	20	33.29	18	32.83	32.70	2	28,156	0.01%
2021/07/06	4	32.45	3	32.30	32.30	1	28,388	0.00%
2021/07/05	21	32.73	24	32.95	33.00	-3	28,575	-0.01%
2021/07/02	10	31.50	0	0.00	31.80	10	28,580	0.03%
2021/07/01	5	31.80	5	31.52	31.10	0	29,544	0.00%
2021/06/30	3	31.83	1	31.80	31.75	2	30,540	0.01%
2021/06/29	12	32.74	57	32.16	31.95	-45	31,149	-0.14%
2021/06/28	59	33.87	48	33.73	33.95	11	30,862	0.04%
2021/06/25	10	32.44	20	32.31	32.00	-10	30,669	-0.03%
2021/06/24	2	31.88	14	31.88	31.95	-12	30,690	-0.04%
2021/06/23	14	31.23	13	31.80	31.95	1	30,916	0.00%
2021/06/22	15	31.17	3	31.12	30.90	12	31,361	0.04%
2021/06/21	6	31.20	2	31.70	31.60	4	32,370	0.01%
2021/06/18	4	32.31	0	0.00	31.85	4	34,039	0.01%
2021/06/17	4	31.84	4	31.91	32.40	0	34,686	0.00%
2021/06/16	3	32.15	3	31.50	31.35	0	34,671	0.00%
2021/06/15	2	32.90	1	32.45	32.40	1	34,743	0.00%
2021/06/11	27	32.24	9	32.05	32.45	18	34,893	0.05%
2021/06/10	45	32.41	39	31.81	31.70	6	34,575	0.02%
2021/06/09	35	31.41	80	31.34	32.25	-45	34,075	-0.13%
2021/06/08	12	30.64	39	30.81	30.90	-27	33,380	-0.08%
2021/06/07	27	30.24	15	29.99	29.90	12	33,281	0.04%
2021/06/04	62	30.46	46	30.57	30.45	16	33,080	0.05%
2021/06/03	13	30.07	38	30.19	30.10	-25	32,982	-0.08%
2021/06/02	54	29.52	18	29.68	29.55	36	32,945	0.11%
2021/06/01	18	30.40	24	30.24	30.20	-6	32,837	-0.02%
2021/05/31	56	29.80	20	29.93	29.85	36	32,706	0.11%
2021/05/28	6	29.61	23	29.81	29.50	-17	32,637	-0.05%
2021/05/27	34	29.20	27	29.37	29.35	7	32,590	0.02%
2021/05/26	14	28.62	4	28.78	28.80	10	32,422	0.03%
2021/05/25	17	28.98	26.1	28.63	29.10	-9.1	32,412	-0.03%
2021/05/24	31	27.65	23	27.69	27.90	8	31,818	0.03%
2021/05/21	4	26.40	9	26.63	26.50	-5	31,924	-0.02%
2021/05/20	13	26.38	13	26.40	25.85	0	32,323	0.00%
2021/05/19	16	26.16	58	26.07	26.30	-42	32,599	-0.13%
2021/05/18	33	25.09	2	24.63	25.70	31	33,039	0.09%
2021/05/17	6	24.13	10	23.79	23.40	-4	33,063	-0.01%
2021/05/14	6	26.92	8	25.98	25.95	-2	32,994	-0.01%
2021/05/13	22	26.57	22	26.28	26.05	0	32,962	0.00%
2021/05/12	24	26.70	36	27.36	25.30	-12	32,685	-0.04%
2021/05/11	49	28.54	30	28.80	27.90	19	32,489	0.06%
2021/05/10	23	30.77	1	30.50	30.50	22	33,017	0.07%
2021/05/07	18	30.47	11	31.07	31.20	7	35,030	0.02%
2021/05/06	17	30.08	17	29.61	29.55	0	35,368	0.00%
2021/05/05	4	31.29	7	29.80	29.80	-3	35,727	-0.01%
2021/05/04	5	30.86	9	29.49	30.45	-4	35,985	-0.01%
2021/05/03	73	32.29	109	33.35	32.20	-36	35,869	-0.10%	大賣/
2021/04/29	107	33.31	114.1	33.81	35.05	-7.1	35,279	-0.02%	大買/大賣/
2021/04/28	22	32.28	24	32.08	31.90	-2	34,789	-0.01%
2021/04/27	0	0.00	45	31.69	31.75	-45	36,626	-0.12%
2021/04/26	34	31.98	10	32.15	32.15	24	37,864	0.06%
2021/04/23	6	32.09	100	31.83	32.15	-94	38,967	-0.24%
2021/04/22	116	31.51	143	31.70	30.80	-27	39,286	-0.07%	大買/大賣/
2021/04/21	12	33.03	13	33.36	33.05	-1	39,685	0.00%
2021/04/20	50	33.88	20	33.48	33.75	30	41,249	0.07%
2021/04/19	69	31.99	36	31.09	32.25	33	41,999	0.08%
2021/04/16	8	31.01	0	0.00	30.95	8	42,586	0.02%
2021/04/15	64	31.08	0	0.00	31.30	64	42,652	0.15%
2021/04/14	13	30.14	5	29.40	30.10	8	42,856	0.02%
2021/04/13	32	31.21	14	30.90	30.90	18	42,534	0.04%
2021/04/12	45	31.36	10	31.26	30.95	35	42,290	0.08%
2021/04/09	92	33.16	68	32.67	32.40	24	41,776	0.06%
2021/04/08	4.1	33.58	10	33.51	32.85	-5.9	41,548	-0.01%
2021/04/07	12	34.87	195	34.26	33.15	-183	41,705	-0.44%	大賣/鉅額交易
2021/04/06	153	33.08	95	32.07	34.10	58	41,049	0.14%	大買/
2021/04/01	71	31.26	11	31.03	31.05	60	40,359	0.15%
2021/03/31	28	30.60	0	31.00	30.00	28	39,621	0.07%
2021/03/30	23	30.70	19	30.83	30.90	4	39,344	0.01%
2021/03/29	32	29.86	10	30.05	29.55	22	38,674	0.06%
2021/03/26	6	29.53	0	0.00	29.30	6	38,476	0.02%
2021/03/25	23	29.92	2	30.45	29.60	21	38,239	0.05%
2021/03/24	13	30.54	69	30.82	30.50	-56	37,772	-0.15%
2021/03/23	59	30.57	220	30.89	30.90	-161	36,947	-0.44%	大賣/鉅額交易
2021/03/22	219	28.69	29.1	26.94	28.80	190	35,152	0.54%	大買/鉅額交易
2021/03/19	20	25.73	1	26.25	26.25	19	34,362	0.06%
2021/03/18	30	26.10	13	25.90	26.00	17	34,244	0.05%
2021/03/17	38	26.31	91	26.09	26.25	-53	34,074	-0.16%
2021/03/16	87	25.66	0	0.00	25.75	87	33,715	0.26%
2021/03/15	2	25.80	19	25.22	25.40	-17	33,655	-0.05%
2021/03/12	3	25.00	2	25.25	24.85	1	33,501	0.00%
2021/03/11	2	25.30	1	25.45	25.40	1	34,099	0.00%
2021/03/10	10	24.30	13	24.31	23.95	-3	34,468	-0.01%
2021/03/09	3	23.75	0	0.00	23.90	3	34,459	0.01%
2021/03/08	1	24.90	0	0.00	24.25	1	34,373	0.00%
2021/03/05	10	24.20	0	0.00	24.75	10	34,369	0.03%
2021/03/04	11	24.75	3	24.80	24.70	8	34,334	0.02%
2021/03/03	0	0.00	25	25.03	25.30	-25	34,611	-0.07%
2021/03/02	5	25.90	15	25.91	25.55	-10	34,445	-0.03%
2021/02/25	1	25.50	1	25.50	25.50	0	34,209	0.00%
2021/02/24	0	0.00	2	25.50	25.45	-2	34,275	-0.01%
2021/02/23	12	26.26	0	0.00	26.05	12	34,263	0.04%
2021/02/22	0	0.00	10	27.17	26.80	-10	34,238	-0.03%
2021/02/19	16	26.48	6	26.53	26.65	10	33,748	0.03%
2021/02/18	2	26.33	36	26.24	26.50	-34	33,377	-0.10%
2021/02/17	2	25.15	5	25.00	24.90	-3	32,857	-0.01%
2021/02/05	0	0.00	11	23.92	23.80	-11	32,472	-0.03%
2021/02/04	2	24.80	29	24.05	23.90	-27	32,275	-0.08%
2021/02/03	1	24.30	0	0.00	24.30	1	32,059	0.00%
2021/02/02	1.1	24.24	9	24.14	24.15	-8	31,898	-0.02%
2021/02/01	45	25.10	36	24.46	23.80	9	31,660	0.03%
2021/01/29	49.7	27.08	40	27.09	25.10	9.7	30,816	0.03%
2021/01/28	4	25.74	33	25.60	25.80	-29	28,568	-0.10%
2021/01/27	3	25.30	32	25.86	25.60	-29	27,891	-0.10%
2021/01/26	51	25.32	22	24.99	25.00	29	27,254	0.11%
2021/01/25	46	25.46	31	25.38	25.15	15	26,603	0.06%
2021/01/22	50	25.16	34	25.10	25.25	16	26,066	0.06%
2021/01/21	58	25.72	49	26.04	25.10	9	25,197	0.04%
2021/01/20	70	25.48	40	25.80	24.65	30	23,693	0.13%
2021/01/19	5	26.14	9	26.09	27.20	-4	21,667	-0.02%
2021/01/18	66	23.54	23	24.22	24.75	43	20,346	0.21%
2021/01/15	10	22.64	15	22.99	22.50	-5	19,028	-0.03%
2021/01/14	19	22.69	29	23.27	23.00	-10	18,428	-0.05%
2021/01/13	51	22.34	22	23.29	23.40	29	17,516	0.17%
2021/01/12	8	22.16	71	22.34	22.45	-63	15,549	-0.41%
2021/01/11	1	20.45	21.1	19.66	20.45	-20.1	13,671	-0.15%
2021/01/08	14	18.81	0	18.60	18.60	14	12,564	0.11%
2021/01/07	3	18.75	11	18.50	18.45	-8	12,293	-0.07%
2021/01/06	21	17.66	12	18.03	17.75	9	11,846	0.08%
2021/01/05	3	18.07	1	18.10	18.05	2	11,715	0.02%
2021/01/04	1	18.45	0	0.00	18.50	1	11,613	0.01%
2020/12/31	12	18.52	0	0.00	18.30	12	11,740	0.10%
2020/12/30	6	18.78	10	18.73	18.60	-4	11,563	-0.03%
2020/12/29	4	18.44	5	18.53	18.10	-1	10,972	-0.01%
2020/12/28	5	17.20	3	18.30	18.30	2	10,507	0.02%
2020/12/24	2	17.45	2	17.15	17.45	0	9,851	0.00%
2020/12/23	0	0.00	6	16.85	16.80	-6	9,704	-0.06%
2020/12/22	6	16.75	2	17.20	16.45	4	9,834	0.04%
2020/12/21	2	16.55	2	16.85	16.95	0	9,927	0.00%
2020/12/18	5	17.12	10	17.15	17.10	-5	10,233	-0.05%
2020/12/17	0	0.00	10	17.55	17.65	-10	10,274	-0.10%
2020/12/16	54	17.19	50	17.08	16.95	4	10,266	0.04%
2020/12/15	10	16.85	0	0.00	16.65	10	10,405	0.10%
2020/12/14	3	17.35	0	0.00	17.15	3	10,400	0.03%
2020/12/11	0	0.00	1	16.60	17.20	-1	10,518	-0.01%
2020/12/08	2	17.10	0	0.00	17.05	2	10,524	0.02%
2020/12/07	10	17.70	11	17.73	17.65	-1	10,374	-0.01%
2020/12/04	1	17.25	19	17.17	17.35	-18	9,681	-0.19%
2020/12/03	1	15.90	1	16.35	15.85	0	9,117	0.00%
2020/12/01	0	0.00	104	15.78	15.95	-104	9,151	-1.14%	大賣/鉅額交易
2020/11/30	3	15.55	1	15.60	15.60	2	9,051	0.02%
2020/11/27	1	15.70	1	16.00	15.75	0	9,069	0.00%
2020/11/26	0	0.00	2	15.55	15.45	-2	8,817	-0.02%
2020/11/25	0	0.00	6	15.43	15.30	-6	8,760	-0.07%
2020/11/24	8	15.25	12	15.00	15.05	-4	8,651	-0.05%
2020/11/23	10	15.85	0	0.00	15.50	10	8,496	0.12%
2020/11/20	90	15.55	0	15.80	15.75	90	8,207	1.10%
2020/11/19	62	15.41	65	15.52	15.55	-3	7,947	-0.04%
2020/11/17	0	0.00	3	14.80	14.85	-3	7,635	-0.04%
2020/11/16	4	15.05	4	14.85	14.95	0	7,625	0.00%
2020/11/13	0	0.00	2	14.25	14.30	-2	7,527	-0.03%
2020/11/12	0	0.00	3	14.35	14.30	-3	7,604	-0.04%
2020/11/11	0	0.00	5	14.50	14.45	-5	7,824	-0.06%
2020/11/09	0	0.00	0	15.05	15.10	0	7,770	0.00%
2020/11/04	2	14.40	0	0.00	14.35	2	7,775	0.03%
2020/10/29	0	0.00	2	14.35	14.35	-2	7,783	-0.03%
2020/10/27	0	14.90	0	0.00	14.75	0	7,785	0.00%
2020/10/26	0	0.00	20	15.15	15.00	-20	7,745	-0.26%
2020/10/19	20	14.90	7	14.91	14.85	13	7,633	0.17%
2020/10/14	3	14.60	0	14.50	14.55	3	7,604	0.04%
2020/10/08	10	14.15	0	0.00	14.50	10	7,420	0.13%
2020/10/06	0	0.00	3	13.70	13.80	-3	7,165	-0.04%
2020/10/05	3	13.45	0	0.00	13.45	3	7,184	0.04%
2020/09/29	0	0.00	30	13.55	13.40	-30	7,339	-0.41%
2020/09/28	0	0.00	10	13.60	13.55	-10	7,387	-0.14%
2020/09/24	1	14.30	0	0.00	13.85	1	7,279	0.01%
2020/09/23	2	14.55	0	0.00	14.45	2	7,098	0.03%
2020/09/22	0	0.00	7	14.79	14.85	-7	6,737	-0.10%
2020/09/21	49	15.10	10	15.40	14.50	39	6,512	0.60%
2020/09/18	6	14.54	5	14.73	14.80	1	6,267	0.02%
2020/09/16	1	14.60	2	14.23	14.10	-1	6,800	-0.01%
2020/09/15	10	14.10	15	14.17	14.30	-5	6,620	-0.08%
2020/09/14	0	0.00	20	13.60	13.75	-20	6,339	-0.32%
2020/09/10	1	13.55	0	0.00	13.55	1	6,194	0.02%
2020/09/09	0	0.00	0	13.80	13.80	0	6,106	0.00%
2020/09/07	6	13.43	0	0.00	13.40	6	5,936	0.10%
2020/09/04	0	0.00	20	12.93	13.25	-20	5,770	-0.35%
2020/09/03	50	13.13	31	13.06	13.05	19	5,723	0.33%
2020/09/01	0	0.00	2	13.18	13.15	-2	5,580	-0.04%
2020/08/24	0	0.00	90	12.10	12.25	-90	5,898	-1.53%
2020/08/18	2	13.25	0	0.00	13.30	2	5,918	0.03%
2020/08/17	0	0.00	2	13.18	13.30	-2	5,829	-0.03%
2020/08/13	1	12.60	0	0.00	12.60	1	5,681	0.02%
2020/08/12	1	12.60	0	0.00	12.55	1	5,981	0.02%
2020/08/11	5	12.82	5	12.50	12.50	0	5,960	0.00%
2020/08/10	1	12.70	6	12.63	12.80	-5	5,888	-0.08%
2020/08/06	4	12.33	0	0.00	12.40	4	5,846	0.07%
2020/08/05	0	0.00	3	12.60	12.50	-3	5,828	-0.05%
2020/08/04	0	0.00	11	12.43	12.40	-11	5,783	-0.19%
2020/08/03	3	12.20	0	0.00	12.25	3	5,776	0.05%
2020/07/31	21	12.51	10	12.30	12.30	11	5,777	0.19%
2020/07/30	40	12.44	0	0.00	12.50	40	5,750	0.70%
2020/07/28	40	12.55	0	0.00	12.00	40	5,652	0.71%
2020/07/24	0	0.00	1	12.55	12.30	-1	5,494	-0.02%
2020/07/23	40	12.61	0	0.00	12.60	40	5,524	0.72%
2020/07/22	28	12.70	22	12.70	12.70	6	5,481	0.11%
2020/07/21	0	0.00	11	12.09	12.35	-11	5,320	-0.21%
2020/07/20	2	11.35	3	11.60	11.75	-1	5,205	-0.02%
2020/07/17	6	11.65	0	0.00	11.65	6	5,190	0.12%
2020/07/15	0	0.00	10	12.15	11.95	-10	5,155	-0.19%
2020/07/14	6	12.10	0	0.00	12.10	6	5,146	0.12%
2020/07/10	0	0.00	1	12.30	12.30	-1	5,133	-0.02%
2020/07/09	0	0.00	1	12.85	12.80	-1	5,143	-0.02%
2020/07/08	13.1	12.72	39	12.80	12.75	-25.9	5,060	-0.51%
2020/07/06	0	0.00	10	12.70	12.75	-10	4,853	-0.21%
2020/07/03	0	0.00	1	12.55	12.45	-1	4,761	-0.02%
2020/07/01	22	12.48	41	12.46	12.45	-19	4,675	-0.41%
2020/06/30	25	12.23	15	12.30	12.20	10	4,597	0.22%
2020/06/29	20	12.39	20	12.51	12.25	0	4,544	0.00%
2020/06/24	20	12.75	0	0.00	12.45	20	4,384	0.46%
2020/06/23	70	12.43	56	12.61	12.85	14	4,210	0.33%
2020/06/19	10	11.95	1	11.85	11.95	9	3,526	0.26%
2020/06/18	0	0.00	6	11.55	11.60	-6	3,423	-0.18%
2020/06/17	3	11.30	0	0.00	11.30	3	3,399	0.09%
2020/06/16	0	0.00	3	11.30	11.20	-3	3,394	-0.09%
2020/06/15	3	11.05	1	11.25	11.05	2	3,437	0.06%
2020/06/12	3	11.00	3	11.30	11.25	0	3,427	0.00%
2020/06/11	3	11.45	0	0.00	11.50	3	3,424	0.09%
2020/06/10	8	11.91	10	11.90	11.95	-2	3,385	-0.06%
2020/06/09	10	11.75	10	11.85	11.80	0	3,404	0.00%
2020/06/08	15	11.85	15	11.95	11.75	0	3,432	0.00%
2020/06/03	10	12.20	1	12.20	12.20	9	3,330	0.27%
2020/06/02	0	0.00	20	11.70	11.70	-20	3,192	-0.63%
2020/06/01	20	12.10	4	11.54	12.05	16	3,124	0.51%
2020/05/29	4	11.14	0	0.00	11.15	4	2,810	0.14%
2020/05/28	0	0.00	4	11.65	11.25	-4	2,799	-0.14%
2020/05/27	3	10.65	0	0.00	11.45	3	2,624	0.11%
2020/05/25	2	10.50	0	0.00	10.55	2	2,457	0.08%
2020/05/22	6	10.85	0	0.00	10.70	6	2,451	0.24%
2020/05/20	3	10.93	1	11.30	10.95	2	2,382	0.08%
2020/05/19	1	11.00	14	10.49	11.15	-13	2,225	-0.58%
2020/05/18	3	10.25	0	0.00	10.15	3	1,905	0.16%
2020/05/15	6	10.13	0	0.00	10.15	6	1,892	0.32%
2020/05/14	3	10.25	3	10.45	10.50	0	1,853	0.00%
2020/05/13	1	10.40	0	0.00	10.40	1	1,776	0.06%
2020/05/12	3	10.35	0	0.00	10.45	3	1,784	0.17%
2020/05/11	0	0.00	3	10.55	10.60	-3	1,775	-0.17%
2020/05/08	4	10.35	0	0.00	10.35	4	1,765	0.23%
2020/05/06	0	0.00	4	10.59	10.40	-4	1,750	-0.23%
2020/05/05	3	10.30	0	0.00	10.40	3	1,697	0.18%
2020/05/04	1	10.30	0.3	10.45	10.35	0.7	1,707	0.04%
2020/04/28	1	10.35	0	0.00	10.40	1	1,813	0.06%
2020/04/23	0	0.00	10	10.20	10.20	-10	1,793	-0.56%
2020/04/21	5	9.86	0	0.00	9.65	5	1,779	0.28%
2020/04/14	5	10.10	13	9.72	10.15	-8	1,821	-0.44%
2020/04/13	9	9.47	0	0.00	9.44	9	1,749	0.51%
2020/04/10	3	9.52	0	0.00	9.61	3	1,886	0.16%
2020/04/09	1	9.43	0	0.00	9.61	1	1,926	0.05%
2020/04/08	0	0.00	3	9.49	9.60	-3	2,003	-0.15%
2020/04/01	0	0.00	3	8.78	8.84	-3	2,218	-0.14%
2020/03/31	0	0.00	3	8.74	8.61	-3	2,235	-0.13%
2020/03/26	3	8.42	3	8.57	8.53	0	2,233	0.00%
2020/03/25	3	8.53	12	8.55	8.53	-9	2,226	-0.40%
2020/03/24	3	7.93	3	8.05	8.03	0	2,213	0.00%
2020/03/23	3	7.71	2	7.68	7.68	1	2,207	0.05%
2020/03/19	0	0.00	0.3	7.47	7.42	-0.3	2,206	-0.01%
2020/03/12	6	9.88	0	0.00	9.83	6	2,122	0.28%
2020/03/11	0	0.00	3	10.80	10.50	-3	2,080	-0.14%
2020/03/10	3	10.30	6	10.63	10.65	-3	2,093	-0.14%
2020/03/09	3	10.75	0	0.00	10.65	3	2,074	0.14%
2020/03/06	2	11.10	0	0.00	11.10	2	2,054	0.10%
2020/03/05	3	11.15	3	11.30	11.20	0	2,048	0.00%
2020/03/04	3	10.95	3	11.15	11.20	0	2,043	0.00%
2020/03/03	0	0.00	6	11.20	11.10	-6	2,035	-0.29%
2020/02/27	6	11.15	0	0.00	11.00	6	2,024	0.30%
2020/02/20	3	11.95	0	0.00	11.95	3	1,988	0.15%
2020/02/12	1	12.00	0	0.00	12.00	1	2,014	0.05%
2020/02/07	3	11.95	0	0.00	11.95	3	2,055	0.15%
2020/02/05	3	12.05	0	0.00	12.00	3	2,099	0.14%
2020/02/04	3	12.15	0	0.00	12.20	3	2,090	0.14%
2020/02/03	71	11.92	56	12.24	12.25	15	2,085	0.72%
2020/01/20	3	13.25	3	13.45	13.40	0	1,977	0.00%
2020/01/17	3	13.15	6	13.38	13.40	-3	1,972	-0.15%
2020/01/16	3	13.20	0	13.15	13.20	3	1,994	0.15%
2020/01/13	0	0.00	15	13.15	13.35	-15	2,261	-0.66%
2020/01/10	3	12.85	0	0.00	12.85	3	2,268	0.13%
2020/01/09	0	0.00	3	13.05	12.95	-3	2,270	-0.13%
2020/01/08	6	12.90	0	0.00	12.85	6	2,309	0.26%
2020/01/07	6	13.05	3	13.15	13.10	3	2,392	0.13%
2020/01/06	3	13.15	0	0.00	13.30	3	2,389	0.13%
2020/01/03	9	13.43	0	0.00	13.35	9	2,260	0.40%
2019/12/30	0	0.00	3	13.75	13.85	-3	2,216	-0.14%
2019/12/27	0	0.00	3	13.60	13.70	-3	2,159	-0.14%
2019/12/26	0	0.00	6	13.30	13.35	-6	2,021	-0.30%
2019/12/24	3	13.10	1	13.10	13.10	2	2,153	0.09%
2019/12/23	0	0.00	3	13.35	13.20	-3	2,286	-0.13%
2019/12/19	0	0.00	8	13.19	13.15	-8	2,500	-0.32%
2019/12/17	1	13.15	0	0.00	13.20	1	2,672	0.04%
2019/12/13	3	13.05	0	0.00	13.00	3	2,679	0.11%
2019/12/11	3	13.10	0	0.00	13.15	3	2,781	0.11%
2019/12/09	0	0.00	3	13.50	13.40	-3	2,854	-0.11%
2019/12/06	3	12.95	1	12.95	13.10	2	2,821	0.07%
2019/12/05	0	0.00	6	13.10	13.10	-6	2,825	-0.21%
2019/12/03	2	12.85	0	0.00	12.95	2	2,934	0.07%
2019/11/29	3	12.95	0	0.00	12.90	3	3,062	0.10%
2019/11/14	0	0.00	3	12.85	12.80	-3	3,585	-0.08%
2019/11/07	3	13.45	0	0.00	13.35	3	3,680	0.08%
2019/11/06	3	13.55	0	0.00	13.60	3	3,656	0.08%
2019/11/05	3	13.75	0	0.00	13.80	3	3,641	0.08%
2019/11/04	147	13.90	144	13.95	13.85	3	3,642	0.08%	大買/大賣/
2019/10/30	1	14.00	0	0.00	14.10	1	3,746	0.03%
2019/10/29	0	0.00	1	14.60	13.95	-1	3,808	-0.03%
2019/10/23	3	14.35	0	0.00	14.35	3	3,962	0.08%
2019/10/22	4	14.39	0	0.00	14.20	4	3,960	0.10%
2019/10/21	0	0.00	6	14.35	14.50	-6	3,834	-0.16%
2019/10/17	2	13.80	0	0.00	13.95	2	3,712	0.05%
2019/10/15	89	13.90	90	13.95	14.20	-1	3,667	-0.03%
2019/10/14	1	13.80	0	0.00	13.75	1	3,580	0.03%
2019/10/04	0	0.00	3	14.05	14.20	-3	3,637	-0.08%
2019/10/03	0	0.00	5	13.85	13.95	-5	3,592	-0.14%
2019/10/02	0	0.00	2	14.00	13.95	-2	3,573	-0.06%
2019/10/01	5	13.82	0	0.00	13.95	5	3,562	0.14%
2019/09/27	4	14.10	21	14.15	14.15	-17	3,532	-0.48%
2019/09/26	0	0.00	10	14.20	14.25	-10	3,413	-0.29%
2019/09/25	4	13.61	11	13.69	13.90	-7	3,325	-0.21%
2019/09/24	20	14.25	0	0.00	13.90	20	3,314	0.60%
2019/09/23	0	0.00	14	13.88	14.25	-14	3,124	-0.45%
2019/09/20	0	0.00	7	13.42	13.50	-7	2,984	-0.23%
2019/09/19	3	13.22	0	0.00	13.25	3	2,952	0.10%
2019/09/18	2	13.38	0	0.00	13.30	2	2,944	0.07%
2019/09/17	16	13.48	3	13.55	13.45	13	2,919	0.45%
2019/09/16	10	13.20	3	13.45	13.40	7	2,827	0.25%
2019/09/11	4	13.33	0	0.00	13.30	4	2,831	0.14%
2019/09/10	6	13.75	0	0.00	13.65	6	2,766	0.22%
2019/09/09	3	13.95	0	0.00	14.00	3	2,734	0.11%
2019/09/06	0	0.00	2	14.15	14.00	-2	2,722	-0.07%
2019/09/05	0	0.00	0	14.35	14.35	0	2,688	0.00%
2019/08/30	10	14.08	10	14.40	13.70	0	2,424	0.00%
2019/08/26	1	13.90	0	0.00	13.85	1	2,119	0.05%
2019/08/21	5	14.00	6	13.95	14.00	-1	2,022	-0.05%
2019/08/20	20	14.15	5	14.14	13.85	15	1,998	0.75%
2019/08/19	11	13.85	11	13.75	13.80	0	1,995	0.00%
2019/08/14	5	13.25	0	0.00	13.20	5	1,928	0.26%
2019/08/08	1	13.05	0	0.00	13.05	1	1,833	0.05%
2019/08/06	0	0.00	12	13.00	13.05	-12	1,838	-0.65%
2019/08/05	0	0.00	1	13.30	13.30	-1	1,813	-0.06%
2019/08/02	0	0.00	3	13.80	14.00	-3	1,771	-0.17%
2019/08/01	5	13.90	0	0.00	13.80	5	1,688	0.30%
2019/07/31	5	14.00	0	0.00	13.90	5	1,667	0.30%
2019/07/30	0	0.00	5	13.75	14.00	-5	1,604	-0.31%
2019/07/29	0	0.00	1	14.10	13.85	-1	1,560	-0.06%
2019/07/26	0	0.00	2	13.83	13.85	-2	1,531	-0.13%
2019/07/25	0	0.00	0	13.80	13.80	0	1,493	0.00%
2019/07/24	10	13.25	6	13.25	13.40	4	1,320	0.30%
2019/07/19	10	13.00	6	13.03	12.95	4	1,276	0.31%
2019/07/18	3	12.75	2	12.80	12.70	1	1,228	0.08%
2019/07/17	2	12.70	0	0.00	12.75	2	1,234	0.16%
2019/07/15	3	13.05	0	0.00	12.85	3	1,227	0.24%
2019/07/12	1	13.05	0	0.00	13.10	1	1,196	0.08%
2019/07/08	0	0.00	25	12.85	12.85	-25	1,294	-1.93%
2019/07/04	5	12.75	0.7	12.80	12.75	4.3	1,349	0.32%
2019/07/02	0	0.00	12	12.93	12.95	-12	1,401	-0.86%
2019/07/01	0	0.00	5	12.73	12.75	-5	1,371	-0.37%
2019/06/28	0	0.00	0	12.30	12.35	0	1,408	0.00%
2019/06/27	0	0.00	3	12.35	12.30	-3	1,436	-0.21%
2019/06/20	0	0.00	43	12.15	12.20	-43	1,495	-2.88%
2019/06/19	44	12.13	0	0.00	12.00	44	1,519	2.90%
2019/06/14	3	12.00	0	0.00	12.05	3	1,636	0.18%
2019/06/13	2	12.15	6	12.20	12.20	-4	1,931	-0.21%
2019/06/11	3	12.00	0	0.00	12.00	3	2,148	0.14%
2019/06/10	1	11.95	0	0.00	11.95	1	2,211	0.05%
2019/06/06	1	11.90	0	0.00	11.90	1	2,221	0.05%
2019/06/03	3	12.00	0	0.00	12.05	3	2,246	0.13%
2019/05/31	0	0.00	3	12.30	12.25	-3	2,249	-0.13%
2019/05/27	1	11.90	0	0.00	11.90	1	2,279	0.04%
2019/05/24	0	0.00	2	12.25	12.00	-2	2,309	-0.09%
2019/05/23	0	0.00	3	12.15	12.20	-3	2,274	-0.13%
2019/05/17	1	11.60	0	0.00	11.55	1	2,590	0.04%
2019/05/16	1	11.65	0	0.00	11.65	1	2,786	0.04%
2019/05/14	0	0.00	3	11.40	11.75	-3	2,878	-0.10%
2019/05/09	6	11.98	0	0.00	11.85	6	2,903	0.21%
2019/05/06	5	12.31	0	0.00	12.25	5	2,889	0.17%
2019/04/29	3	12.95	0	0.00	12.75	3	2,904	0.10%
2019/04/25	0	0.00	3	13.35	13.35	-3	3,012	-0.10%
2019/04/24	0	0.00	0	13.00	13.00	0	2,988	0.00%
2019/04/23	3	13.05	0	0.00	13.10	3	3,031	0.10%
2019/04/19	0	0.00	2	13.20	13.20	-2	3,036	-0.07%
2019/04/18	2	13.20	0	0.00	13.05	2	3,025	0.07%
2019/04/16	2	13.55	0	0.00	13.55	2	3,006	0.07%
2019/04/15	0	0.00	5	13.72	13.65	-5	2,985	-0.17%
2019/04/12	2	13.50	3	13.65	13.45	-1	2,889	-0.03%
2019/04/10	3	13.45	0	0.00	13.50	3	2,800	0.11%
2019/04/09	3	13.77	2	13.65	13.65	1	2,769	0.04%
2019/04/08	13	13.64	0	0.00	13.60	13	2,758	0.47%
2019/04/02	3	13.72	2	13.70	13.70	1	2,690	0.04%
2019/03/28	10	13.35	10	13.35	13.30	0	2,586	0.00%
2019/03/26	10	13.30	10	13.35	13.35	0	2,552	0.00%
2019/03/19	0	0.00	10	13.70	13.70	-10	2,393	-0.42%
2019/03/18	14	13.79	4	13.80	13.90	10	2,332	0.43%
2019/03/15	0	0.00	1	13.55	13.40	-1	2,043	-0.05%
2019/03/13	0	0.00	1	12.50	13.25	-1	1,902	-0.05%
2019/03/12	0	0.00	4	12.66	12.60	-4	1,878	-0.21%
2019/03/11	0	0.00	3	12.60	12.45	-3	1,876	-0.16%
2019/03/08	3	12.35	0	0.00	12.40	3	1,905	0.16%
2019/03/07	3	12.55	0	0.00	12.55	3	1,932	0.16%
2019/03/05	0	0.00	3	12.70	12.75	-3	1,936	-0.15%
2019/02/25	2	12.95	0	0.00	12.95	2	1,970	0.10%
2019/02/22	0	0.00	3	12.85	12.95	-3	1,970	-0.15%
2019/02/19	0	0.00	1	13.15	13.15	-1	1,808	-0.06%
2019/02/18	3	12.95	0	0.00	12.95	3	1,770	0.17%
2019/02/15	13	13.05	0	0.00	12.70	13	1,686	0.77%
2019/02/14	0	0.00	1	12.45	12.60	-1	1,481	-0.07%
2019/02/13	1	12.20	0	0.00	12.10	1	1,419	0.07%
2019/02/12	0	0.00	3	11.95	12.00	-3	1,374	-0.22%
2019/01/22	0	0.00	3	11.60	11.80	-3	1,356	-0.22%
2019/01/18	3	11.85	0	0.00	11.75	3	1,382	0.22%
2019/01/17	0	0.00	3	11.55	11.60	-3	1,314	-0.23%
2019/01/16	6	11.35	0	0.00	11.35	6	1,299	0.46%
2019/01/14	0	0.00	9	11.48	11.60	-9	1,331	-0.68%
2019/01/10	3	11.15	0	0.00	11.20	3	1,315	0.23%
2019/01/09	0	0.00	6	11.53	11.35	-6	1,317	-0.46%
2018/12/27	0	0.00	3	11.40	11.40	-3	1,441	-0.21%
2018/12/20	3	11.05	1	11.05	11.05	2	1,464	0.14%
2018/12/19	4	11.45	0	0.00	11.45	4	1,457	0.27%
2018/12/17	3	11.75	0	0.00	11.75	3	1,463	0.21%
2018/12/14	6	11.75	0	0.00	11.80	6	1,463	0.41%
2018/12/10	1	11.70	0	0.00	11.70	1	1,478	0.07%
2018/12/07	0	0.00	2	12.10	12.05	-2	1,482	-0.13%
2018/12/06	1	12.30	0	0.00	11.80	1	1,466	0.07%
2018/12/05	0	0.00	1	12.65	12.65	-1	1,409	-0.07%
2018/12/03	0	0.00	1	12.25	12.25	-1	1,439	-0.07%
2018/11/30	1	12.00	0	0.00	11.90	1	1,408	0.07%
2018/11/27	0	0.00	1	11.70	11.75	-1	1,367	-0.07%
2018/11/26	0	0.00	4	11.39	11.50	-4	1,316	-0.30%
2018/11/22	4	11.05	0	0.00	11.05	4	1,298	0.31%
2018/11/21	1	11.35	3	11.45	11.35	-2	1,290	-0.15%
2018/11/16	0	0.00	3	10.95	10.95	-3	1,208	-0.25%
2018/11/14	0	0.00	1	10.65	10.60	-1	1,197	-0.08%
2018/11/09	1	10.50	0	0.00	10.55	1	1,250	0.08%
2018/10/30	1	10.05	0	0.00	10.10	1	1,708	0.06%
2018/10/29	0	0.00	3	10.05	10.10	-3	1,670	-0.18%
2018/10/26	0	0.00	2	9.92	9.85	-2	1,668	-0.12%
2018/10/25	0	0.00	2	10.25	10.20	-2	1,646	-0.12%
2018/10/23	0	0.00	3	11.05	11.00	-3	1,611	-0.19%
2018/10/22	0	0.00	6	10.83	10.90	-6	1,535	-0.39%
2018/10/18	6	10.80	0	0.00	10.75	6	1,541	0.39%
2018/10/16	0	0.00	6	11.05	10.85	-6	1,554	-0.39%
2018/10/15	3	10.65	0	0.00	10.65	3	1,545	0.19%
2018/10/12	0	0.00	3	10.85	10.75	-3	1,567	-0.19%
2018/10/11	3	11.10	0	0.00	11.05	3	1,569	0.19%
2018/10/08	0	0.00	3	12.45	12.35	-3	1,626	-0.18%
2018/10/05	3	12.55	5	12.40	12.30	-2	1,646	-0.12%
2018/10/04	8	12.94	0	0.00	12.80	8	1,659	0.48%
2018/10/03	0	0.00	3	13.35	13.15	-3	1,696	-0.18%
2018/09/28	8	13.15	3	13.40	13.15	5	1,792	0.28%
2018/09/26	0	0.00	3	13.25	13.25	-3	1,820	-0.16%
2018/09/25	3	13.10	0	0.00	13.15	3	1,848	0.16%
2018/09/19	0	0.00	6	13.10	13.05	-6	1,929	-0.31%
2018/09/17	0	0.00	3	12.90	12.85	-3	2,167	-0.14%
2018/09/14	0	0.00	3	12.70	12.70	-3	2,202	-0.14%
2018/09/13	0	0.00	12	12.53	12.45	-12	2,416	-0.50%
2018/09/12	3	12.15	0	0.00	12.30	3	2,569	0.12%
2018/09/11	0	0.00	3	12.45	12.45	-3	2,653	-0.11%
2018/09/10	7	12.36	0	0.00	12.00	7	2,869	0.24%
2018/09/07	13	13.13	3	12.95	12.85	10	2,941	0.34%
2018/09/03	6	13.70	0	0.00	13.55	6	3,103	0.19%
2018/08/28	0	0.00	3	13.90	13.75	-3	3,540	-0.08%
2018/08/27	0	0.00	3	13.70	13.70	-3	3,553	-0.08%
2018/08/22	0	0.00	4	13.51	13.55	-4	3,857	-0.10%
2018/08/20	1	13.50	0	0.00	13.40	1	3,973	0.03%
2018/08/17	3	13.65	3	13.90	13.60	0	3,997	0.00%
2018/08/15	3	14.05	0	0.00	13.95	3	4,070	0.07%
2018/08/14	4	14.34	0	0.00	14.30	4	4,042	0.10%
2018/08/13	14	14.78	0	0.00	14.70	14	4,017	0.35%
2018/08/10	6	15.40	0	0.00	15.30	6	3,988	0.15%
2018/08/09	14	16.06	11	15.75	15.75	3	3,956	0.08%
2018/08/08	0	0.00	4	15.53	15.70	-4	3,824	-0.10%
2018/08/07	0	0.00	4	15.39	15.30	-4	3,776	-0.11%
2018/08/01	0	0.00	33	15.00	15.00	-33	3,772	-0.87%
2018/07/23	3	14.80	0	0.00	14.70	3	3,865	0.08%
2018/07/20	3	14.95	0	0.00	14.95	3	3,877	0.08%
2018/07/19	3	15.05	0	0.00	14.95	3	3,880	0.08%
2018/07/18	2	15.20	1	15.15	15.20	1	3,874	0.03%
2018/07/17	3	15.13	0	0.00	15.20	3	3,862	0.08%
2018/07/16	0	0.00	3	15.05	15.00	-3	3,782	-0.08%
2018/07/13	0	0.00	3	14.85	14.85	-3	3,837	-0.08%
2018/07/12	0	0.00	3	14.60	14.65	-3	3,820	-0.08%
2018/07/11	4	15.05	3	15.35	15.10	1	3,814	0.03%
2018/07/10	3	14.95	0	0.00	15.00	3	3,780	0.08%
2018/07/09	0	0.00	1	15.20	15.15	-1	3,776	-0.03%
2018/07/06	12	14.92	3	15.00	15.10	9	3,775	0.24%
2018/07/05	3	15.25	3	15.65	15.10	0	3,732	0.00%
2018/07/03	6	15.53	3	15.95	15.35	3	3,736	0.08%
2018/07/02	6	15.75	0	0.00	15.60	6	3,735	0.16%
2018/06/28	1	15.90	0	0.00	15.75	1	3,750	0.03%
2018/06/27	1	16.50	0	0.00	16.20	1	3,731	0.03%
2018/06/22	6	16.72	0	0.00	16.50	6	3,494	0.17%
2018/06/21	4	16.56	1	16.70	16.70	3	3,302	0.09%
2018/06/19	10	16.85	10	16.50	16.20	0	3,176	0.00%
2018/06/15	0	0.00	4	16.64	16.65	-4	3,056	-0.13%
2018/06/14	1	16.40	5	16.35	16.25	-4	2,999	-0.13%
2018/06/07	7	16.54	0	0.00	16.40	7	3,226	0.22%
2018/06/06	0	0.00	7	15.91	16.35	-7	2,979	-0.23%
2018/06/05	6	15.55	0	0.00	15.55	6	2,900	0.21%
2018/06/01	0	0.00	2	15.40	15.45	-2	3,066	-0.07%
2018/05/30	3	15.70	10	15.10	15.65	-7	3,123	-0.22%
2018/05/28	11	15.56	0	0.00	15.50	11	2,909	0.38%
2018/05/25	1	15.15	0	0.00	15.20	1	2,832	0.04%
2018/05/24	2	15.00	0	0.00	15.10	2	2,850	0.07%
2018/05/21	0	0.00	6	14.68	14.65	-6	2,912	-0.21%
2018/05/18	3	14.35	0	0.00	14.25	3	2,938	0.10%
2018/05/16	3	14.35	3	14.65	14.40	0	3,070	0.00%
2018/05/11	3	14.45	0	0.00	14.45	3	3,386	0.09%
2018/05/10	0	0.00	3	14.75	14.65	-3	3,504	-0.09%
2018/05/02	3	14.40	0	0.00	14.35	3	5,508	0.05%
2018/04/25	1	14.40	0	0.00	14.50	1	5,945	0.02%
2018/04/23	0	0.00	1.2	15.14	15.05	-1.2	5,961	-0.02%
2018/04/16	0	0.00	10	15.40	15.40	-10	6,053	-0.17%
2018/03/28	0	0.00	3	15.85	15.85	-3	6,373	-0.05%
2018/03/19	1	16.45	0	0.00	16.45	1	6,457	0.02%
2018/03/16	0	0.00	1	16.75	16.70	-1	6,358	-0.02%
2018/03/15	0	0.00	6	16.50	16.45	-6	6,261	-0.10%
2018/03/13	6	16.28	18	16.42	16.30	-12	6,256	-0.19%
2018/03/12	3	16.30	0	0.00	16.30	3	6,197	0.05%
2018/03/08	15	16.85	0	0.00	16.55	15	6,314	0.24%
2018/02/23	1	16.50	0	0.00	16.40	1	6,473	0.02%
2018/02/07	1	16.20	0	0.00	16.05	1	6,435	0.02%
2018/02/06	20	16.10	0	0.00	15.70	20	6,511	0.31%
2018/02/05	10	17.20	0	0.00	17.30	10	6,477	0.15%
2018/02/01	2	18.15	1	18.35	17.85	1	7,139	0.01%
2018/01/30	18	18.80	29	18.88	18.45	-11	7,301	-0.15%
2018/01/29	1	18.50	42	18.09	18.10	-41	6,903	-0.59%
2018/01/26	12	18.50	18	18.64	18.40	-6	6,818	-0.09%
2018/01/25	1	17.10	1	18.00	18.00	0	6,221	0.00%
2018/01/23	1	16.75	0	0.00	16.65	1	5,698	0.02%
2018/01/22	106	17.07	0	0.00	16.90	106	5,859	1.81%	大買/鉅額交易
2018/01/17	0	0.00	5	16.75	16.60	-5	6,330	-0.08%
2018/01/16	5	16.80	0	0.00	16.85	5	6,922	0.07%
2018/01/15	1	16.45	0	0.00	16.45	1	7,526	0.01%
2018/01/12	16	16.34	0	0.00	16.35	16	7,554	0.21%
2018/01/09	0	0.00	1	16.60	16.65	-1	7,781	-0.01%
2018/01/04	0	0.00	3	16.97	17.10	-3	8,434	-0.04%
2018/01/02	0	0.00	10	16.35	17.00	-10	8,363	-0.12%