凌陽 (2401)-玉山-南京東路券商分點個股進出

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
29.95
漲跌
▼0.30
漲幅
-0.99%
成交量
6,947張
產業
上市半導體類股
987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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/05/15	1	29.85	0	0.00	29.95	1	5,148	0.02%
2024/05/14	1	30.65	13	30.29	30.25	-12	5,068	-0.24%
2024/05/13	1	28.45	1	28.60	28.65	0	4,874	0.00%
2024/05/09	6	28.10	0	0.00	28.10	6	4,836	0.12%
2024/05/06	1	29.05	2	29.35	28.95	-1	4,744	-0.02%
2024/05/02	8	29.85	5	28.60	28.60	3	4,680	0.06%
2024/04/29	0	0.00	2	28.55	28.60	-2	4,130	-0.05%
2024/04/26	2	27.80	0	0.00	27.70	2	4,191	0.05%
2024/04/25	1	27.80	0	0.00	27.80	1	4,213	0.02%
2024/04/22	2	27.05	0	0.00	26.75	2	4,619	0.04%
2024/04/19	4	27.85	13	28.37	27.60	-9	4,610	-0.20%
2024/04/18	5	29.19	0	0.00	29.35	5	4,521	0.11%
2024/04/17	12	29.35	10	29.55	28.90	2	4,380	0.05%
2024/04/16	5	28.37	1	29.30	29.30	4	4,031	0.10%
2024/04/15	2	27.70	3	27.90	27.80	-1	3,762	-0.03%
2024/04/12	0	28.30	0	0.00	28.30	0	3,692	0.00%
2024/04/02	0	0.00	2	28.00	28.00	-2	3,719	-0.05%
2024/04/01	1	28.25	0	0.00	28.40	1	3,742	0.03%
2024/03/29	0	0.00	9	28.09	28.10	-9	3,800	-0.24%
2024/03/28	1	28.00	0	0.00	27.95	1	3,811	0.03%
2024/03/26	3	28.30	0	0.00	28.30	3	3,833	0.08%
2024/03/22	0	28.70	7	28.80	28.80	-7	3,777	-0.19%
2024/03/20	0	28.75	0	0.00	28.50	0	4,000	0.00%
2024/03/15	1	29.10	0	0.00	28.80	1	4,224	0.02%
2024/03/14	4	29.30	0	0.00	29.30	4	4,331	0.09%
2024/03/13	6	30.20	3	30.20	30.20	3	4,480	0.07%
2024/03/12	5	31.15	2	31.15	31.15	3	4,580	0.07%
2024/03/11	1	31.35	0	0.00	31.30	1	4,687	0.02%
2024/03/07	3	31.50	0	0.00	31.50	3	4,828	0.06%
2024/03/06	1	32.10	0	0.00	32.00	1	4,921	0.02%
2024/03/05	0	0.00	4	32.25	32.45	-4	5,081	-0.08%
2024/03/04	0	0.00	6	32.65	32.65	-6	5,571	-0.11%
2024/02/29	1	32.90	1	32.80	33.10	0	6,068	0.00%
2024/02/26	0	33.55	0	0.00	33.50	0	6,529	0.00%
2024/02/23	0	33.75	1	33.60	33.15	-1	6,921	-0.01%
2024/02/21	3	33.67	3	33.75	33.30	0	7,988	0.00%
2024/02/20	3	33.42	1	33.00	33.40	2	8,652	0.02%
2024/02/19	1	32.85	0	0.00	32.75	1	8,679	0.01%
2024/01/31	0	0.00	2	32.55	32.30	-2	8,902	-0.02%
2024/01/29	0	0.00	10	32.60	32.65	-10	9,790	-0.10%
2024/01/26	2	32.10	0	0.00	32.05	2	9,797	0.02%
2024/01/23	0	0.00	1	34.10	33.80	-1	9,892	-0.01%
2024/01/22	3	34.07	2	33.85	34.30	1	9,875	0.01%
2024/01/19	2	32.90	0	0.00	33.10	2	9,889	0.02%
2024/01/17	2	32.95	1	33.70	33.20	1	10,531	0.01%
2024/01/16	2	33.55	2	33.55	33.45	0	10,607	0.00%
2024/01/12	1	31.55	0	0.00	31.50	1	10,860	0.01%
2024/01/10	2	32.10	0	0.00	32.15	2	11,077	0.02%
2024/01/09	0	0.00	2	32.55	32.25	-2	11,207	-0.02%
2024/01/05	5	32.95	0	0.00	33.00	5	11,247	0.04%
2024/01/04	1	33.15	2	32.80	32.80	-1	11,311	-0.01%
2024/01/03	2	33.15	4	33.25	33.25	-2	11,316	-0.02%
2024/01/02	1	33.75	0	0.00	33.75	1	11,308	0.01%
2023/12/29	1	34.30	0	0.00	34.35	1	11,330	0.01%
2023/12/28	5	34.05	5	34.00	34.00	0	11,328	0.00%
2023/12/27	4	34.29	18	34.05	34.10	-14	11,364	-0.12%
2023/12/26	3	34.17	2	34.10	34.10	1	11,341	0.01%
2023/12/22	18	33.65	3	33.65	33.60	15	11,316	0.13%
2023/12/21	2	33.25	0	0.00	33.20	2	11,318	0.02%
2023/12/19	1	33.80	3	33.75	33.70	-2	11,337	-0.02%
2023/12/18	1	34.50	4	34.49	34.05	-3	11,374	-0.03%
2023/12/15	10	35.78	21	35.82	34.85	-11	11,431	-0.10%
2023/12/14	5	36.75	9	36.71	36.65	-4	11,365	-0.04%
2023/12/13	3	36.07	5	36.21	36.30	-2	11,296	-0.02%
2023/12/12	2	36.95	16	35.92	36.10	-14	11,364	-0.12%
2023/12/11	9	36.92	2	36.55	36.55	7	11,377	0.06%
2023/12/08	5	36.22	11	36.54	36.40	-6	11,300	-0.05%
2023/12/07	19	35.72	7.6	35.87	35.55	11.4	11,179	0.10%
2023/12/06	6	35.35	3	36.05	36.10	3	11,165	0.03%
2023/12/05	2	34.53	0	0.00	34.80	2	11,140	0.02%
2023/12/04	4	35.15	2	35.40	35.05	2	11,398	0.02%
2023/12/01	10	36.02	7	36.12	35.75	3	12,165	0.02%
2023/11/30	3	36.35	4	36.08	36.15	-1	12,722	-0.01%
2023/11/29	18	37.23	17.1	37.19	36.40	0.9	12,666	0.01%
2023/11/28	4	35.84	11	36.55	36.50	-7	12,273	-0.06%
2023/11/27	7	35.96	5.1	35.83	35.65	1.9	12,262	0.02%
2023/11/24	5	35.49	0	0.00	35.55	5	12,347	0.04%
2023/11/22	19	35.92	15.1	35.58	36.05	3.9	12,036	0.03%
2023/11/21	15	35.43	17.1	35.02	35.40	-2.1	11,773	-0.02%
2023/11/20	30.1	35.80	45.3	35.42	35.65	-15.2	11,498	-0.13%
2023/11/17	30	34.86	46.6	34.48	34.50	-16.6	10,918	-0.15%
2023/11/16	3	32.10	9	32.54	32.60	-6	10,420	-0.06%
2023/11/15	4	31.89	3	31.78	31.60	1	10,384	0.01%
2023/11/14	2	31.60	0	0.00	31.50	2	10,460	0.02%
2023/11/13	5	31.30	0	0.00	31.40	5	10,882	0.05%
2023/11/10	0	0.00	3	31.50	31.10	-3	10,947	-0.03%
2023/11/09	8	31.75	6	31.80	31.85	2	10,960	0.02%
2023/11/08	6	32.46	4	32.14	32.15	2	11,004	0.02%
2023/11/07	22	32.83	13.2	33.13	33.05	8.8	10,987	0.08%
2023/11/06	0	0.00	7	32.31	32.55	-7	10,393	-0.07%
2023/11/03	3	30.25	3	30.05	29.95	0	10,160	0.00%
2023/11/02	25	30.33	9	30.05	30.05	16	10,209	0.16%
2023/11/01	2.1	29.99	6	29.77	29.65	-3.9	10,325	-0.04%
2023/10/31	3	31.03	0	0.00	30.10	3	10,358	0.03%
2023/10/26	5	32.22	4	32.78	32.10	1	10,757	0.01%
2023/10/25	2	33.30	25	32.71	32.50	-23	10,642	-0.22%
2023/10/24	16	32.09	51	31.98	31.45	-35	10,226	-0.34%
2023/10/23	11	32.32	7.1	31.90	31.80	3.9	10,124	0.04%
2023/10/20	5	31.89	3	31.73	32.05	2	9,862	0.02%
2023/10/19	0	0.00	4	31.55	31.70	-4	9,752	-0.04%
2023/10/18	14	31.17	1	31.55	31.45	13	9,680	0.13%
2023/10/17	42	31.13	7	31.56	31.15	35	9,459	0.37%
2023/10/16	2	30.55	0	0.00	30.50	2	9,335	0.02%
2023/10/13	7	30.37	1	30.30	30.30	6	9,490	0.06%
2023/10/12	1	30.60	4	30.55	30.60	-3	9,693	-0.03%
2023/09/27	0	0.00	2	29.05	29.15	-2	9,955	-0.02%
2023/09/25	0	0.00	2	29.70	29.65	-2	10,053	-0.02%
2023/09/22	1	29.55	3	29.70	29.85	-2	10,036	-0.02%
2023/09/21	11	29.98	9	29.76	29.55	2	10,024	0.02%
2023/09/20	0	0.00	11	30.33	30.35	-11	9,971	-0.11%
2023/09/19	0	0.00	1	31.70	31.30	-1	9,890	-0.01%
2023/09/18	1	32.50	1	32.50	32.40	0	9,808	0.00%
2023/09/14	1	32.50	0	0.00	32.35	1	9,797	0.01%
2023/09/12	1	31.70	1	32.05	31.80	0	10,153	0.00%
2023/09/11	1	32.60	3	32.03	32.05	-2	10,958	-0.02%
2023/09/08	1	31.90	0	0.00	32.10	1	10,958	0.01%
2023/09/07	3	32.77	2	32.88	32.50	1	10,923	0.01%
2023/09/06	21	34.04	12	33.57	33.05	9	10,635	0.08%
2023/09/05	12	33.08	28.7	34.56	35.10	-16.7	9,827	-0.17%
2023/09/04	0	0.00	7	31.88	31.95	-7	9,305	-0.08%
2023/09/01	1	31.25	2	31.80	31.25	-1	9,424	-0.01%
2023/08/31	3	31.98	4	31.96	32.25	-1	9,306	-0.01%
2023/08/30	16.4	31.94	24.1	31.84	31.95	-7.7	8,982	-0.09%
2023/08/29	8	30.96	6	30.71	30.65	2	8,706	0.02%
2023/08/23	0	0.00	1	31.25	31.20	-1	8,243	-0.01%
2023/08/22	14	31.21	0.1	31.75	30.35	13.9	8,073	0.17%
2023/08/21	4	30.70	0.1	31.05	31.05	3.9	7,785	0.05%
2023/08/17	24	31.25	15	31.05	31.10	9	7,479	0.12%
2023/08/16	9	29.56	9	29.77	29.90	0	7,025	0.00%
2023/08/14	11	28.97	3	28.85	28.80	8	6,873	0.12%
2023/08/11	0	0.00	10	30.00	30.15	-10	6,759	-0.15%
2023/08/10	11	29.27	32	29.13	28.95	-21	6,652	-0.32%
2023/08/07	2	30.38	5	30.62	30.70	-3	6,442	-0.05%
2023/08/04	12	29.91	0	0.00	30.25	12	6,298	0.19%
2023/08/02	2	29.10	0.5	29.69	29.00	1.6	6,204	0.02%
2023/08/01	11.5	31.05	0.4	30.10	30.05	11.1	6,084	0.18%
2023/07/31	2.4	30.29	6	30.60	30.75	-3.7	5,752	-0.06%
2023/07/28	0	0.00	3	29.33	29.50	-3	5,499	-0.05%
2023/07/27	5	30.45	5	30.25	30.40	0	5,410	0.00%
2023/07/26	3	29.80	0	0.00	29.75	3	5,267	0.06%
2023/07/25	8	30.26	1	29.95	29.95	7	5,141	0.14%
2023/07/24	0.7	28.19	0	0.00	28.00	0.7	4,986	0.01%
2023/07/20	1	28.75	0	0.00	28.80	1	4,955	0.02%
2023/07/18	1	28.85	0	0.00	28.85	1	4,886	0.02%
2023/07/17	5	30.80	14	30.36	30.65	-9	4,704	-0.19%
2023/07/14	11	29.68	1	29.50	29.65	10	4,481	0.22%
2023/07/12	0	0.00	0.1	29.70	29.20	-0.1	4,399	0.00%
2023/07/07	1	28.95	0	0.00	28.75	1	4,200	0.02%
2023/07/06	0	0.00	1	29.60	30.05	-1	4,127	-0.02%
2023/06/30	0	0.00	3	28.80	28.75	-3	3,877	-0.08%
2023/06/29	1	28.55	0	0.00	28.75	1	3,916	0.03%
2023/06/28	2	28.70	1	28.45	28.25	1	3,892	0.03%
2023/06/27	1.2	28.97	0	0.00	28.45	1.2	3,869	0.03%
2023/06/26	0	0.00	1	29.55	29.40	-1	3,808	-0.03%
2023/06/20	4	30.28	1	30.45	30.35	3	3,716	0.08%
2023/06/19	7	30.11	1.2	30.69	30.75	5.9	3,633	0.16%
2023/06/16	12	30.13	0	0.00	29.95	12	3,467	0.35%
2023/06/15	17	31.09	5	31.00	31.40	12	3,062	0.39%
2023/06/14	1	28.25	9.7	29.55	29.55	-8.7	2,171	-0.40%
2023/06/13	0	0.00	8	26.71	26.90	-8	2,045	-0.39%
2023/06/12	1	26.25	0	0.00	26.40	1	1,973	0.05%
2023/06/09	0	0.00	2	26.85	26.70	-2	1,936	-0.10%
2023/06/08	0	0.00	5	27.02	26.85	-5	1,884	-0.27%
2023/06/07	8	26.50	0	0.00	26.60	8	1,738	0.46%
2023/06/06	0	0.00	0.5	25.10	25.20	-0.5	1,507	-0.03%
2023/05/31	0.2	25.25	0	0.00	25.25	0.2	1,539	0.01%
2023/05/30	0.3	25.55	2	25.15	25.35	-1.7	1,523	-0.11%
2023/05/29	0	0.00	3	24.85	24.90	-3	1,470	-0.20%
2023/05/23	2	24.20	0	24.35	24.20	2	1,598	0.13%
2023/05/18	1	23.65	1	23.60	23.50	0	1,717	0.00%
2023/05/17	0	0.00	2	23.60	23.60	-2	1,742	-0.11%
2023/05/16	1	23.20	0	0.00	23.20	1	1,757	0.06%
2023/05/15	0	0.00	0.1	23.60	23.10	-0.1	1,776	0.00%
2023/05/12	0	0.00	1	23.20	23.40	-1	1,858	-0.05%
2023/05/05	0.1	24.00	0	0.00	23.90	0.1	2,364	0.00%
2023/05/03	0.1	24.10	0	0.00	23.80	0.1	2,422	0.00%
2023/04/25	1	23.60	0	0.00	23.50	1	2,443	0.04%
2023/04/21	1	24.50	17	24.50	24.30	-16	2,410	-0.66%
2023/04/19	4	25.38	0	25.30	25.30	4	2,431	0.16%
2023/04/13	0	0.00	2	25.20	25.05	-2	2,302	-0.09%
2023/04/12	2	25.50	4	25.50	25.55	-2	2,280	-0.09%
2023/04/10	0	0.00	2	24.80	24.75	-2	2,251	-0.09%
2023/04/07	0	24.90	2	24.80	24.85	-2	2,248	-0.09%
2023/03/30	20	25.24	1	25.30	25.05	19	2,231	0.85%
2023/03/29	1	24.10	0	0.00	24.20	1	2,172	0.05%
2023/03/28	1	24.50	0	0.00	24.50	1	2,168	0.05%
2023/03/27	4	24.90	0	0.00	24.85	4	2,152	0.19%
2023/03/24	0	25.35	4	25.15	25.05	-4	2,162	-0.18%
2023/03/23	1	24.90	0	0.00	25.00	1	2,152	0.05%
2023/03/22	1	25.10	0	0.00	24.90	1	2,147	0.05%
2023/03/21	0	25.40	0	0.00	25.25	0	2,122	0.00%
2023/03/20	0	0.00	1	25.20	25.25	-1	2,113	-0.05%
2023/03/14	0	0.00	2	25.50	25.20	-2	2,165	-0.09%
2023/03/13	0	0.00	2	25.35	25.30	-2	2,246	-0.09%
2023/03/09	0	26.80	0	0.00	26.20	0	2,258	0.00%
2023/03/07	0	26.45	1	26.30	26.20	-1	2,214	-0.05%
2023/03/06	0	26.30	0	0.00	26.15	0	2,209	0.00%
2023/03/03	0	26.10	0	0.00	26.05	0	2,209	0.00%
2023/03/02	0	26.00	0	0.00	25.80	0	2,248	0.00%
2023/03/01	0	25.90	0	0.00	25.80	0	2,243	0.00%
2023/02/24	0.7	26.30	0	0.00	26.10	0.7	2,231	0.03%
2023/02/23	4	26.46	4	26.80	26.35	0	2,185	0.00%
2023/02/22	1	25.90	0	0.00	25.90	1	2,141	0.05%
2023/02/21	0	0.00	5	26.30	26.00	-5	2,133	-0.23%
2023/02/20	10	26.60	0	0.00	26.50	10	2,140	0.47%
2023/02/17	0	0.00	50	26.00	26.20	-50	2,082	-2.40%
2023/02/16	50	25.80	0	0.00	25.90	50	2,074	2.41%
2023/02/15	0	0.00	1	25.25	25.45	-1	2,113	-0.05%
2023/02/10	0	25.50	0	0.00	25.60	0	2,136	0.00%
2023/02/09	4	26.01	6	26.25	26.25	-2	2,069	-0.10%
2023/02/08	8	26.59	0	0.00	26.55	8	1,913	0.42%
2023/02/02	0	0.00	2	24.90	24.70	-2	1,596	-0.13%
2023/01/16	0.3	22.90	0	0.00	22.60	0.3	1,560	0.02%
2023/01/13	0	0.00	0.1	23.15	22.75	-0.1	1,564	0.00%
2023/01/12	0	0.00	1	23.05	23.00	-1	1,572	-0.06%
2023/01/10	0	0.00	1	23.10	23.25	-1	1,621	-0.06%
2023/01/09	1	23.35	0	0.00	23.25	1	1,651	0.06%
2022/12/27	1	23.00	0	0.00	22.90	1	1,910	0.05%
2022/12/20	0	0.00	1	23.05	23.00	-1	2,032	-0.05%
2022/12/16	1.2	24.19	0	0.00	24.15	1.2	2,121	0.06%
2022/12/12	0	0.00	0	24.50	24.40	0	2,373	0.00%
2022/12/07	2	24.38	0	0.00	24.20	2	2,690	0.07%
2022/12/02	0	0.00	2	25.65	25.55	-2	2,631	-0.08%
2022/12/01	0	0.00	5	25.18	25.20	-5	2,620	-0.19%
2022/11/30	0	0.00	1	24.90	24.85	-1	2,643	-0.04%
2022/11/29	0	0.00	2	24.15	24.55	-2	2,664	-0.08%
2022/11/25	1	24.75	0	0.00	24.55	1	2,679	0.04%
2022/11/24	0	0.00	1	25.30	25.05	-1	2,680	-0.04%
2022/11/21	1	24.20	0	0.00	24.20	1	2,687	0.04%
2022/11/17	4	24.41	0	0.00	24.60	4	2,774	0.14%
2022/11/11	1	24.55	0	0.00	24.10	1	2,778	0.04%
2022/11/09	0	0.00	1	24.30	24.35	-1	2,768	-0.04%
2022/11/08	0	0.00	1	24.30	23.70	-1	2,920	-0.03%
2022/11/02	0	0.00	10	23.21	23.15	-10	2,981	-0.34%
2022/11/01	1	22.65	0	0.00	22.65	1	2,976	0.03%
2022/10/28	0	0.00	10	22.15	22.15	-10	3,004	-0.33%
2022/10/26	0	0.00	1	21.85	21.80	-1	3,028	-0.03%
2022/10/25	14	22.10	0	0.00	22.00	14	3,033	0.46%
2022/10/17	12	21.59	1	22.15	22.70	11	3,291	0.33%
2022/10/14	2	21.85	2	22.00	22.35	0	3,456	0.00%
2022/10/12	1	22.00	0	0.00	22.15	1	3,737	0.03%
2022/10/11	0	0.00	1	22.30	22.30	-1	3,761	-0.03%
2022/10/06	0	0.00	4	24.30	24.10	-4	3,973	-0.10%
2022/09/29	0	0.00	1	22.50	22.35	-1	4,173	-0.02%
2022/09/28	1	22.20	0	0.00	21.95	1	4,237	0.02%
2022/09/26	0.1	22.65	5	22.58	22.60	-4.9	4,227	-0.12%
2022/09/22	1	24.50	0	0.00	24.30	1	4,483	0.02%
2022/09/21	2	24.65	0	0.00	24.75	2	4,502	0.04%
2022/09/20	1	25.25	0	0.00	25.25	1	4,480	0.02%
2022/09/19	5.1	25.81	0	0.00	25.85	5.1	4,444	0.11%
2022/09/16	10.1	26.85	21.1	26.69	26.75	-11	4,354	-0.25%
2022/09/15	0	0.00	2	24.80	25.15	-2	4,087	-0.05%
2022/09/14	3	24.63	0	0.00	24.80	3	4,113	0.07%
2022/09/08	12	24.58	0.9	24.69	24.85	11.1	4,220	0.26%
2022/09/07	0	0.00	3	24.67	24.30	-3	4,276	-0.07%
2022/09/06	1	24.40	0	0.00	24.30	1	4,314	0.02%
2022/09/05	0	0.00	5	25.65	25.25	-5	4,328	-0.12%
2022/09/02	1	26.00	0	0.00	25.95	1	4,416	0.02%
2022/09/01	1	26.20	0	0.00	26.20	1	4,490	0.02%
2022/08/31	1	26.10	0	0.00	26.35	1	4,522	0.02%
2022/08/26	1	27.00	1	27.15	26.90	0	4,604	0.00%
2022/08/25	2	26.70	3	26.90	26.95	-1	4,627	-0.02%
2022/08/24	0	0.00	5	26.10	26.15	-5	4,615	-0.11%
2022/08/23	0	0.00	5	26.00	26.10	-5	4,726	-0.11%
2022/08/22	4	26.36	0	0.00	26.30	4	4,794	0.08%
2022/08/19	0	0.00	3	26.80	26.75	-3	4,801	-0.06%
2022/08/17	5	26.41	2	26.70	26.25	3	4,826	0.06%
2022/08/16	3	26.33	0	0.00	26.35	3	4,838	0.06%
2022/08/15	6	26.54	3	25.85	26.60	3	4,858	0.06%
2022/08/10	1	27.90	0	0.00	27.80	1	4,783	0.02%
2022/08/09	0	0.00	5	27.91	28.10	-5	4,838	-0.10%
2022/08/08	6	28.20	0	0.00	28.25	6	4,961	0.12%
2022/08/04	2	27.80	5	27.26	27.90	-3	5,147	-0.06%
2022/08/03	2.1	28.39	0	0.00	27.80	2.1	5,194	0.04%
2022/08/02	1.2	28.21	0	0.00	28.30	1.2	5,227	0.02%
2022/07/22	11	30.03	30	29.87	29.90	-19	5,370	-0.35%
2022/07/21	3	29.60	5	29.75	30.10	-2	5,286	-0.04%
2022/07/20	6	29.71	0	0.00	29.10	6	5,115	0.12%
2022/07/19	0	0.00	1	27.55	27.95	-1	4,844	-0.02%
2022/07/13	1	27.85	20	27.70	27.70	-19	4,869	-0.39%
2022/07/12	1	26.90	0	0.00	26.50	1	4,808	0.02%
2022/07/07	4	27.95	4	28.10	28.10	0	4,809	0.00%
2022/07/01	0	0.00	2	29.05	28.55	-2	4,815	-0.04%
2022/06/30	32	30.93	10	31.61	30.85	22	4,766	0.46%
2022/06/29	0	0.00	2	30.23	30.45	-2	4,671	-0.04%
2022/06/27	2	30.85	1	30.80	30.85	1	5,167	0.02%
2022/06/24	1	29.70	1	30.25	29.60	0	5,170	0.00%
2022/06/23	3	29.00	0	0.00	29.35	3	5,156	0.06%
2022/06/22	1.1	29.71	0	0.00	29.75	1.1	5,153	0.02%
2022/06/21	0	0.00	7	30.20	31.10	-7	5,227	-0.13%
2022/06/20	2.1	30.41	3	30.43	29.65	-0.9	5,299	-0.02%
2022/06/16	12	32.61	3	32.82	32.20	9	5,176	0.17%
2022/06/14	0	0.00	4	33.06	33.35	-4	5,151	-0.08%
2022/06/13	6	33.62	12	33.58	33.40	-6	5,148	-0.12%
2022/06/10	7	35.69	11	35.46	35.40	-4	5,061	-0.08%
2022/06/09	6	36.45	0	0.00	36.40	6	4,991	0.12%
2022/06/08	3	36.62	0	0.00	36.75	3	4,992	0.06%
2022/06/07	1	36.55	7	36.32	36.35	-6	4,973	-0.12%
2022/06/06	1	36.25	1	36.30	36.25	0	4,982	0.00%
2022/06/02	2	37.13	1	37.05	36.80	1	5,005	0.02%
2022/06/01	3	37.00	4	37.14	36.65	-1	4,991	-0.02%
2022/05/31	1	36.85	0.1	36.70	37.00	0.9	4,946	0.02%
2022/05/30	6	36.45	2	36.30	36.45	4	4,853	0.08%
2022/05/27	3	35.87	9	36.00	35.85	-6	4,814	-0.12%
2022/05/23	2	36.50	2	36.15	35.90	0	4,833	0.00%
2022/05/16	9	36.17	0	0.00	35.20	9	4,763	0.19%
2022/05/13	0	0.00	2	35.05	35.10	-2	4,721	-0.04%
2022/05/12	4	34.26	0	0.00	33.60	4	4,620	0.09%
2022/05/11	0	0.00	4	34.80	34.60	-4	4,586	-0.09%
2022/05/10	0	0.00	1	34.20	34.15	-1	4,553	-0.02%
2022/05/09	1	33.70	1	34.20	33.50	0	4,581	0.00%
2022/05/06	0.1	34.85	1	34.60	34.90	-0.9	4,585	-0.02%
2022/05/05	2	35.30	2	35.75	35.30	0	4,605	0.00%
2022/04/29	1	33.20	0	0.00	33.15	1	4,559	0.02%
2022/04/27	6	32.35	7	33.05	33.00	-1	4,581	-0.02%
2022/04/26	5	34.00	0	0.00	33.85	5	4,542	0.11%
2022/04/25	3	34.00	1	34.20	34.00	2	4,552	0.04%
2022/04/21	18	36.54	6	36.47	36.70	12	4,585	0.26%
2022/04/20	3	35.27	0	0.00	35.90	3	4,424	0.07%
2022/04/19	0	0.00	10	34.80	34.65	-10	4,419	-0.23%
2022/04/18	8	34.43	0	0.00	33.95	8	4,543	0.18%
2022/04/15	0	0.00	10	35.75	34.95	-10	4,592	-0.22%
2022/04/14	0	0.00	1	34.60	35.40	-1	4,677	-0.02%
2022/04/12	0	0.00	1	34.00	33.50	-1	5,002	-0.02%
2022/04/11	1	34.00	0	0.00	34.00	1	5,567	0.02%
2022/04/06	1	37.40	2	36.75	36.80	-1	5,606	-0.02%
2022/04/01	3	37.30	1	37.25	37.30	2	5,591	0.04%
2022/03/31	23	37.09	3	37.15	36.85	20	5,538	0.36%
2022/03/30	12	37.10	3	37.40	36.50	9	5,398	0.17%
2022/03/24	1	35.30	0.1	35.30	35.40	0.9	5,192	0.02%
2022/03/21	1	34.65	1	34.35	34.35	0	5,248	0.00%
2022/03/18	0	33.70	0	0.00	34.50	0	5,348	0.00%
2022/03/17	0	0.00	2	33.55	33.65	-2	5,419	-0.04%
2022/03/16	2	31.95	0	0.00	32.00	2	5,540	0.04%
2022/03/15	1	32.32	0	0.00	32.25	1	5,678	0.02%
2022/03/11	0	0.00	1	33.50	33.65	-1	5,927	-0.02%
2022/03/10	0	0.00	2	33.85	33.55	-2	6,021	-0.03%
2022/03/09	0.1	32.50	0	0.00	32.60	0.1	6,205	0.00%
2022/03/08	2	31.90	1	33.30	31.90	1	6,357	0.02%
2022/03/07	0.8	33.62	0	0.00	33.20	0.8	6,523	0.01%
2022/03/04	0	35.50	0	0.00	34.90	0	6,723	0.00%
2022/03/03	0.1	35.95	0	0.00	35.45	0.1	6,889	0.00%
2022/03/01	0	0.00	5	34.57	34.70	-5	7,240	-0.07%
2022/02/25	0	0.00	7	33.65	33.80	-7	7,377	-0.09%
2022/02/24	0	0.00	10	33.58	33.50	-10	7,578	-0.13%
2022/02/23	0	0.00	1	34.80	34.65	-1	7,656	-0.01%
2022/02/22	3.1	34.53	0	0.00	34.45	3.1	7,912	0.04%
2022/02/21	0.3	35.47	0	35.65	35.40	0.3	8,381	0.00%
2022/02/17	0	0.00	3	35.80	35.95	-3	10,065	-0.03%
2022/02/16	8.1	36.77	2	36.65	36.30	6.1	10,956	0.06%
2022/02/15	0	0.00	7	36.25	36.25	-7	11,511	-0.06%
2022/02/14	3.2	35.02	0	0.00	34.90	3.2	11,760	0.03%
2022/02/11	1	36.20	0	0.00	36.10	1	11,941	0.01%
2022/02/09	0	36.70	1	36.75	36.70	-1	12,438	-0.01%
2022/02/08	0.5	35.75	0	0.00	35.80	0.5	12,686	0.00%
2022/01/25	2.1	34.29	1	33.70	33.70	1.1	15,412	0.01%
2022/01/21	1	35.30	0	0.00	35.00	1	16,155	0.01%
2022/01/19	2	36.35	0	0.00	36.10	2	16,426	0.01%
2022/01/18	3	36.63	1	36.80	36.50	2	16,785	0.01%
2022/01/17	1	36.59	0	0.00	36.90	1	17,040	0.01%
2022/01/14	4	34.90	0	0.00	35.50	4	17,516	0.02%
2022/01/13	1.2	36.44	0	0.00	36.05	1.2	17,827	0.01%
2022/01/11	8	36.91	1	36.50	36.35	7	18,098	0.04%
2022/01/10	1	37.55	0	37.50	37.05	1	18,078	0.01%
2022/01/07	3	37.53	0	0.00	37.45	3	18,091	0.02%
2022/01/06	2	38.63	0	0.00	39.10	2	17,986	0.01%
2022/01/05	8.1	39.55	7	39.79	39.20	1.1	17,999	0.01%
2022/01/04	8	39.76	35	40.11	41.30	-27	17,754	-0.15%
2022/01/03	1.2	38.64	0	0.00	38.60	1.2	17,259	0.01%
2021/12/30	2	38.78	0	0.00	38.85	2	17,319	0.01%
2021/12/29	0	0.00	1	39.00	39.00	-1	17,393	-0.01%
2021/12/28	0	0.00	13	38.79	39.00	-13	17,464	-0.07%
2021/12/27	0	0.00	3	38.40	38.85	-3	17,587	-0.02%
2021/12/24	0	0.00	2	38.50	38.45	-2	17,767	-0.01%
2021/12/23	0	0.00	0.2	39.05	38.75	-0.2	17,803	0.00%
2021/12/22	0	0.00	3	38.72	38.80	-3	17,907	-0.02%
2021/12/21	5	39.05	0	0.00	38.80	5	18,165	0.03%
2021/12/20	0	0.00	3	38.18	38.30	-3	18,233	-0.02%
2021/12/17	0	0.00	1	38.35	38.35	-1	18,282	-0.01%
2021/12/16	1.1	39.32	1	39.45	39.25	0.1	18,301	0.00%
2021/12/15	2	38.30	2.5	38.68	38.90	-0.5	18,308	0.00%
2021/12/14	6	38.28	0	0.00	38.05	6	18,310	0.03%
2021/12/13	3	38.63	8	38.57	38.55	-5	18,304	-0.03%
2021/12/10	35.1	39.39	46	39.30	39.20	-11	18,346	-0.06%
2021/12/09	15	40.94	5	41.08	40.40	10	18,419	0.05%
2021/12/08	0	0.00	2	40.98	40.60	-2	18,360	-0.01%
2021/12/07	8	41.41	5	41.20	40.65	3	18,450	0.02%
2021/12/06	0	40.90	0	0.00	40.80	0	18,441	0.00%
2021/12/03	0.1	41.20	1	41.35	41.25	-0.9	18,607	0.00%
2021/12/02	1.3	40.45	8	40.56	40.30	-6.7	18,681	-0.04%
2021/12/01	16	41.22	1	41.00	41.40	15	18,887	0.08%
2021/11/30	0	0.00	30	40.49	41.60	-30	19,204	-0.16%
2021/11/29	1	36.80	5	38.55	38.90	-4	20,669	-0.02%
2021/11/26	23	39.03	18	39.07	38.55	5	21,153	0.02%
2021/11/25	5	40.53	24	40.50	40.15	-19	21,179	-0.09%
2021/11/24	27	39.59	0	0.00	39.60	27	21,052	0.13%
2021/11/23	3.3	39.91	8.6	40.09	39.90	-5.3	21,047	-0.03%
2021/11/22	4	41.38	4	41.09	41.15	0	21,010	0.00%
2021/11/19	2.1	41.14	2	41.45	40.80	0.1	21,284	0.00%
2021/11/18	20.5	42.17	4	41.73	41.40	16.5	21,203	0.08%
2021/11/17	21	43.45	29.1	43.53	42.35	-8.1	20,858	-0.04%
2021/11/16	26	41.65	35	41.26	41.25	-9	19,717	-0.05%
2021/11/15	73.7	42.65	41	42.56	41.05	32.7	19,620	0.17%
2021/11/12	23	41.14	33	41.24	41.00	-10	18,949	-0.05%
2021/11/11	8	39.89	6	40.42	39.15	2	18,495	0.01%
2021/11/10	6	39.23	2	39.20	39.60	4	18,399	0.02%
2021/11/09	5.1	39.57	0.1	39.80	39.65	5	18,452	0.03%
2021/11/08	6	38.59	0	0.00	38.55	6	18,199	0.03%
2021/11/05	6	38.81	11	38.83	39.10	-5	18,422	-0.03%
2021/11/04	19	40.37	19	39.45	38.90	0	18,472	0.00%
2021/11/03	16	39.80	10	39.78	39.85	6	18,472	0.03%
2021/11/02	18.5	42.13	39	42.91	40.80	-20.5	18,042	-0.11%
2021/11/01	40	38.77	32	39.20	39.85	8	16,524	0.05%
2021/10/29	6	37.25	0	0.00	37.00	6	16,330	0.04%
2021/10/28	0	0.00	11	37.01	36.75	-11	16,435	-0.07%
2021/10/27	1	37.30	1	37.05	36.60	0	16,897	0.00%
2021/10/26	4	37.35	2	37.90	37.05	2	17,415	0.01%
2021/10/25	4	36.78	1	37.10	37.15	3	17,709	0.02%
2021/10/22	31	36.51	24	36.79	37.60	7	18,459	0.04%
2021/10/21	3	36.50	2	37.00	35.60	1	19,126	0.01%
2021/10/20	1	35.50	1	35.70	36.05	0	19,840	0.00%
2021/10/19	0	0.00	3	35.25	35.25	-3	21,324	-0.01%
2021/10/15	3	33.60	1	34.20	34.00	2	25,658	0.01%
2021/10/13	5	32.12	7	32.94	32.00	-2	26,992	-0.01%
2021/10/07	5	33.84	11	34.63	34.70	-6	28,820	-0.02%
2021/10/06	4	33.33	3	33.13	33.10	1	31,899	0.00%
2021/10/05	3	32.55	7	31.97	33.25	-4	33,099	-0.01%
2021/10/04	4	32.19	10	32.90	32.00	-6	33,868	-0.02%
2021/10/01	7	34.36	9	34.55	33.60	-2	34,108	-0.01%
2021/09/30	5	36.17	2	36.00	36.05	3	34,293	0.01%
2021/09/29	2	36.28	0	0.00	36.05	2	34,450	0.01%
2021/09/28	5	37.29	2	37.60	37.60	3	34,776	0.01%
2021/09/27	5.1	36.52	1	37.15	37.05	4.1	34,636	0.01%
2021/09/24	0	0.00	4	36.05	36.00	-4	34,690	-0.01%
2021/09/23	4.1	36.42	4	36.08	36.00	0.1	34,911	0.00%
2021/09/22	1	36.60	0	0.00	36.10	1	35,592	0.00%
2021/09/16	1	37.00	4	37.28	37.00	-3	36,613	-0.01%
2021/09/15	7.1	37.79	8	37.59	37.25	-0.9	36,646	0.00%
2021/09/14	1	37.40	1	38.00	38.50	0	36,735	0.00%
2021/09/13	0	0.00	2.5	37.94	37.85	-2.5	36,718	-0.01%
2021/09/10	7	38.51	4	38.48	38.65	3	36,799	0.01%
2021/09/09	4	37.84	7	37.89	38.30	-3	36,814	-0.01%
2021/09/08	12.1	37.72	4.3	38.20	37.40	7.8	36,885	0.02%
2021/09/07	19.1	38.04	21.2	38.18	38.65	-2.1	36,887	-0.01%
2021/09/06	14.5	39.98	18.2	40.69	39.10	-3.7	36,978	-0.01%
2021/09/03	29.3	41.53	24	41.53	41.70	5.3	37,159	0.01%
2021/09/02	78.5	42.59	65	43.03	40.60	13.5	37,520	0.04%
2021/09/01	29	40.62	32	40.28	42.05	-3	36,735	-0.01%
2021/08/31	4.1	38.63	1	38.50	39.30	3.1	36,422	0.01%
2021/08/30	2	38.60	2	37.70	37.75	0	36,581	0.00%
2021/08/27	4	38.56	0	0.00	37.85	4	36,773	0.01%
2021/08/26	3	38.60	4	38.33	38.35	-1	36,824	0.00%
2021/08/25	25	38.79	34	38.91	38.30	-9	36,876	-0.02%
2021/08/24	3	37.67	5	37.79	37.50	-2	36,777	-0.01%
2021/08/23	7	38.26	7	38.47	38.55	0	36,876	0.00%
2021/08/20	2	37.15	0	0.00	37.05	2	37,038	0.01%
2021/08/19	3	36.68	4	37.40	36.50	-1	37,228	0.00%
2021/08/18	2	35.20	11	36.15	37.60	-9	37,207	-0.02%
2021/08/17	5	36.42	24	36.06	35.15	-19	37,852	-0.05%
2021/08/16	22	37.68	24	37.30	37.50	-2	37,897	-0.01%
2021/08/13	17	38.41	8	38.58	37.40	9	37,806	0.02%
2021/08/12	8	39.17	3	39.07	39.45	5	37,796	0.01%
2021/08/11	20	39.37	32	39.16	38.20	-12	37,955	-0.03%
2021/08/10	25.1	40.14	39	39.68	40.45	-13.9	37,974	-0.04%
2021/08/09	35.1	40.84	58	40.86	40.30	-22.9	37,904	-0.06%
2021/08/06	3	42.48	8	43.02	42.15	-5	37,815	-0.01%
2021/08/05	8	43.41	5	43.56	43.05	3	38,084	0.01%
2021/08/04	23	43.82	14	43.71	43.30	9	38,435	0.02%
2021/08/03	7	43.33	12.5	43.34	43.40	-5.5	38,377	-0.01%
2021/08/02	25	44.05	25	43.66	42.85	0	38,306	0.00%
2021/07/30	20	43.44	20	43.55	43.40	0	38,010	0.00%
2021/07/29	15	43.48	16	43.41	43.10	-1	37,638	0.00%
2021/07/28	51	42.04	59.5	41.45	42.45	-8.5	37,375	-0.02%
2021/07/27	35	45.22	113	44.10	43.40	-78	37,014	-0.21%	大賣/
2021/07/26	44	46.33	46	46.47	46.50	-2	37,296	-0.01%
2021/07/23	82.6	45.47	117.2	46.20	44.90	-34.6	38,235	-0.09%	大賣/
2021/07/22	255.6	43.91	164	44.03	44.70	91.6	36,872	0.25%	大買/大賣/
2021/07/21	127	43.16	170	43.86	43.90	-43	34,037	-0.13%	大買/大賣/
2021/07/20	12	38.78	20	39.05	39.95	-8	32,699	-0.02%
2021/07/19	36.2	39.59	51	39.52	38.95	-14.8	32,374	-0.05%
2021/07/16	28	38.11	19	38.32	38.90	9	32,135	0.03%
2021/07/15	17	36.78	9	36.33	37.40	8	31,890	0.03%
2021/07/14	55	36.87	92	36.50	36.30	-37	32,698	-0.11%
2021/07/13	297	39.79	168	38.56	37.30	129	32,442	0.40%	大買/大賣/鉅額交易
2021/07/12	40	37.71	36	38.26	38.30	4	29,554	0.01%
2021/07/09	23	34.17	41	33.45	34.85	-18	28,571	-0.06%
2021/07/08	11	33.19	5	33.13	32.85	6	28,148	0.02%
2021/07/07	3	33.55	13	32.86	32.70	-10	28,156	-0.04%
2021/07/06	6	32.38	12	32.19	32.30	-6	28,388	-0.02%
2021/07/05	29	32.45	14.2	33.03	33.00	14.8	28,575	0.05%
2021/07/02	19	31.70	25.1	31.72	31.80	-6.1	28,580	-0.02%
2021/07/01	10.1	31.13	6	31.33	31.10	4.1	29,544	0.01%
2021/06/30	4	31.89	10.2	31.80	31.75	-6.2	30,540	-0.02%
2021/06/29	73.2	33.00	48.2	32.47	31.95	25	31,149	0.08%
2021/06/28	51.2	32.72	43	33.93	33.95	8.2	30,862	0.03%
2021/06/25	12	32.46	25	32.21	32.00	-13	30,669	-0.04%
2021/06/24	12	31.88	11	31.80	31.95	1	30,690	0.00%
2021/06/23	11	31.74	38	31.72	31.95	-27	30,916	-0.09%
2021/06/22	28	31.73	2	31.95	30.90	26	31,361	0.08%
2021/06/21	8	31.44	31.1	31.60	31.60	-23.1	32,370	-0.07%
2021/06/18	11	32.24	15	31.88	31.85	-4	34,039	-0.01%
2021/06/17	7.1	31.88	15	31.59	32.40	-7.9	34,686	-0.02%
2021/06/16	30	31.93	31	31.43	31.35	-1	34,671	0.00%
2021/06/15	18	32.55	41	32.49	32.40	-23	34,743	-0.07%
2021/06/11	38	32.04	69	32.19	32.45	-31	34,893	-0.09%
2021/06/10	101	32.03	92	32.21	31.70	9	34,575	0.03%	大買/
2021/06/09	83	31.66	51	31.75	32.25	32	34,075	0.09%
2021/06/08	15	30.73	19	30.65	30.90	-4	33,380	-0.01%
2021/06/07	8	30.11	3	30.97	29.90	5	33,281	0.02%
2021/06/04	22	30.79	22	30.75	30.45	0	33,080	0.00%
2021/06/03	2	30.10	4	30.03	30.10	-2	32,982	-0.01%
2021/06/02	4	29.79	36	29.65	29.55	-32	32,945	-0.10%
2021/06/01	7	30.49	3	30.25	30.20	4	32,837	0.01%
2021/05/31	3	29.67	58	29.87	29.85	-55	32,706	-0.17%
2021/05/28	27	29.78	4	29.74	29.50	23	32,637	0.07%
2021/05/27	10	29.28	2	29.38	29.35	8	32,590	0.02%
2021/05/26	8	28.66	7	28.78	28.80	1	32,422	0.00%
2021/05/25	96	29.67	34	29.69	29.10	62	32,412	0.19%
2021/05/24	7	27.42	14	27.73	27.90	-7	31,818	-0.02%
2021/05/21	1	26.60	15	26.43	26.50	-14	31,924	-0.04%
2021/05/20	7	26.71	0	0.00	25.85	7	32,323	0.02%
2021/05/19	24	26.17	24	25.60	26.30	0	32,599	0.00%
2021/05/18	32	24.63	30	24.90	25.70	2	33,039	0.01%
2021/05/17	12	23.91	0	0.00	23.40	12	33,063	0.04%
2021/05/14	10	26.55	2	26.95	25.95	8	32,994	0.02%
2021/05/13	29.2	26.24	65.1	26.57	26.05	-35.9	32,962	-0.11%
2021/05/12	23	26.43	15	26.39	25.30	8	32,685	0.02%
2021/05/11	15	28.69	1	29.35	27.90	14	32,489	0.04%
2021/05/10	4	30.41	4	30.50	30.50	0	33,017	0.00%
2021/05/07	15	30.94	13	31.16	31.20	2	35,030	0.01%
2021/05/06	4	29.24	0	0.00	29.55	4	35,368	0.01%
2021/05/05	7	30.66	6	30.68	29.80	1	35,727	0.00%
2021/05/04	51	30.15	88	30.05	30.45	-37	35,985	-0.10%
2021/05/03	60.1	33.74	30	33.81	32.20	30.1	35,869	0.08%
2021/04/29	83	34.35	63	34.05	35.05	20	35,279	0.06%
2021/04/28	13	32.13	5	32.06	31.90	8	34,789	0.02%
2021/04/27	5	31.90	20	31.69	31.75	-15	36,626	-0.04%
2021/04/26	34	32.29	6	32.32	32.15	28	37,864	0.07%
2021/04/23	24	32.07	11	31.70	32.15	13	38,967	0.03%
2021/04/22	21	32.92	65	31.43	30.80	-44	39,286	-0.11%
2021/04/21	24	33.32	21	32.89	33.05	3	39,685	0.01%
2021/04/20	77	33.47	105.3	33.80	33.75	-28.3	41,249	-0.07%	大賣/
2021/04/19	35	31.77	14	31.38	32.25	21	41,999	0.05%
2021/04/16	9	31.18	8	30.94	30.95	1	42,586	0.00%
2021/04/15	30	30.38	8	31.01	31.30	22	42,652	0.05%
2021/04/14	29	29.99	86.1	29.83	30.10	-57.1	42,856	-0.13%
2021/04/13	9.3	31.29	7	31.45	30.90	2.3	42,534	0.01%
2021/04/12	44	31.49	6	31.18	30.95	38	42,290	0.09%
2021/04/09	13	32.60	25	32.93	32.40	-12	41,776	-0.03%
2021/04/08	24	33.25	17	33.09	32.85	7	41,548	0.02%
2021/04/07	99	34.05	55	33.52	33.15	44	41,705	0.11%
2021/04/06	31	32.96	88	32.86	34.10	-57	41,049	-0.14%
2021/04/01	39	31.14	36	31.17	31.05	3	40,359	0.01%
2021/03/31	38	30.54	27	30.98	30.00	11	39,621	0.03%
2021/03/30	65	30.72	11	30.68	30.90	54	39,344	0.14%
2021/03/29	4	29.79	8	29.76	29.55	-4	38,674	-0.01%
2021/03/26	45	29.67	5	29.42	29.30	40	38,476	0.10%
2021/03/25	15	30.29	32	30.18	29.60	-17	38,239	-0.04%
2021/03/24	47	31.11	29	31.03	30.50	18	37,772	0.05%
2021/03/23	80	30.35	104	30.38	30.90	-24	36,947	-0.06%	大賣/
2021/03/22	8	27.35	128	26.76	28.80	-120	35,152	-0.34%	大賣/鉅額交易
2021/03/19	9	25.59	24	25.82	26.25	-15	34,362	-0.04%
2021/03/18	69	26.41	3	26.35	26.00	66	34,244	0.19%
2021/03/17	70	26.34	32	26.42	26.25	38	34,074	0.11%
2021/03/16	9	25.69	10	25.70	25.75	-1	33,715	0.00%
2021/03/15	21	25.59	23	25.97	25.40	-2	33,655	-0.01%
2021/03/12	2	25.18	1	25.40	24.85	1	33,501	0.00%
2021/03/11	14	25.14	10	25.06	25.40	4	34,099	0.01%
2021/03/10	1	24.30	6	24.60	23.95	-5	34,468	-0.01%
2021/03/09	7	23.88	18	23.66	23.90	-11	34,459	-0.03%
2021/03/08	13	24.46	2	25.15	24.25	11	34,373	0.03%
2021/03/05	6	24.45	10	24.40	24.75	-4	34,369	-0.01%
2021/03/04	2	24.85	3	24.70	24.70	-1	34,334	0.00%
2021/03/03	5	24.99	1	25.00	25.30	4	34,611	0.01%
2021/03/02	17	26.03	2	26.13	25.55	15	34,445	0.04%
2021/02/26	20	25.56	10	25.69	25.75	10	34,261	0.03%
2021/02/25	8	25.59	6	25.85	25.50	2	34,209	0.01%
2021/02/24	15	25.71	15	25.72	25.45	0	34,275	0.00%
2021/02/23	37	26.17	10	26.20	26.05	27	34,263	0.08%
2021/02/22	22	27.04	7	27.11	26.80	15	34,238	0.04%
2021/02/19	21	26.51	18	26.43	26.65	3	33,748	0.01%
2021/02/18	30	25.90	38	26.05	26.50	-8	33,377	-0.02%
2021/02/17	7	24.38	2	24.80	24.90	5	32,857	0.02%
2021/02/05	2	23.90	1	24.05	23.80	1	32,472	0.00%
2021/02/04	40	24.58	0	0.00	23.90	40	32,275	0.12%
2021/02/03	1	24.10	13	23.98	24.30	-12	32,059	-0.04%
2021/02/02	4	24.26	3	24.33	24.15	1	31,898	0.00%
2021/02/01	36	24.52	20	24.11	23.80	16	31,660	0.05%
2021/01/29	29	26.34	17	27.11	25.10	12	30,816	0.04%
2021/01/28	12	25.62	22	25.84	25.80	-10	28,568	-0.04%
2021/01/27	8	25.54	4	25.60	25.60	4	27,891	0.01%
2021/01/26	19	25.83	13	25.27	25.00	6	27,254	0.02%
2021/01/25	6	25.14	9	25.19	25.15	-3	26,603	-0.01%
2021/01/22	21	25.13	24	25.09	25.25	-3	26,066	-0.01%
2021/01/21	49	26.14	46	26.41	25.10	3	25,197	0.01%
2021/01/20	96	25.56	87	26.02	24.65	9	23,693	0.04%
2021/01/19	138	25.68	156	26.06	27.20	-18	21,667	-0.08%	大買/大賣/
2021/01/18	91	24.00	60	23.93	24.75	31	20,346	0.15%
2021/01/15	7	22.49	24	22.66	22.50	-17	19,028	-0.09%
2021/01/14	24	23.00	17	22.98	23.00	7	18,428	0.04%
2021/01/13	47.1	22.12	35	21.95	23.40	12.1	17,516	0.07%
2021/01/12	30	22.10	107	22.27	22.45	-77	15,549	-0.50%	大賣/
2021/01/11	66	19.73	72	19.53	20.45	-6	13,671	-0.04%
2021/01/08	10	18.50	11	18.95	18.60	-1	12,564	-0.01%
2021/01/07	11	18.50	11	18.61	18.45	0	12,293	0.00%
2021/01/06	0	0.00	21	17.39	17.75	-21	11,846	-0.18%
2021/01/05	5	18.05	10	18.10	18.05	-5	11,715	-0.04%
2021/01/04	1	18.45	8	18.70	18.50	-7	11,613	-0.06%
2020/12/31	21	18.51	10	18.35	18.30	11	11,740	0.09%
2020/12/30	15	18.43	15	18.62	18.60	0	11,563	0.00%
2020/12/29	8	18.49	6	18.65	18.10	2	10,972	0.02%
2020/12/28	23	17.87	33	17.82	18.30	-10	10,507	-0.10%
2020/12/25	7	17.43	2	17.50	17.30	5	9,995	0.05%
2020/12/24	0	0.00	13	17.20	17.45	-13	9,851	-0.13%
2020/12/23	12	16.85	0	0.00	16.80	12	9,704	0.12%
2020/12/22	1	16.45	16	16.99	16.45	-15	9,834	-0.15%
2020/12/21	26	17.02	5	17.10	16.95	21	9,927	0.21%
2020/12/18	26	17.23	11	17.10	17.10	15	10,233	0.15%
2020/12/17	17	17.25	21	17.49	17.65	-4	10,274	-0.04%
2020/12/16	14	17.10	29	17.06	16.95	-15	10,266	-0.15%
2020/12/15	11	16.95	0	0.00	16.65	11	10,405	0.11%
2020/12/14	10	17.23	0	0.00	17.15	10	10,400	0.10%
2020/12/11	5	17.50	15	17.40	17.20	-10	10,518	-0.10%
2020/12/10	18	16.96	0	0.00	16.75	18	10,700	0.17%
2020/12/09	10	17.20	4	17.31	17.45	6	10,629	0.06%
2020/12/08	25	17.10	15	17.15	17.05	10	10,524	0.10%
2020/12/07	116	18.71	0	0.00	17.65	116	10,374	1.12%	大買/鉅額交易
2020/12/04	151	16.82	180.4	16.88	17.35	-29.4	9,681	-0.30%	大買/大賣/
2020/12/03	9	16.17	6	16.15	15.85	3	9,117	0.03%
2020/12/02	1	15.85	10	15.95	16.05	-9	9,171	-0.10%
2020/12/01	8	15.80	28	15.93	15.95	-20	9,151	-0.22%
2020/11/30	10	15.55	0	0.00	15.60	10	9,051	0.11%
2020/11/27	11	15.77	36	15.80	15.75	-25	9,069	-0.28%
2020/11/26	1	15.45	0	0.00	15.45	1	8,817	0.01%
2020/11/24	0	0.00	1	15.25	15.05	-1	8,651	-0.01%
2020/11/23	6	15.65	2	15.85	15.50	4	8,496	0.05%
2020/11/20	12	15.33	0	0.00	15.75	12	8,207	0.15%
2020/11/19	10	15.15	0	0.00	15.55	10	7,947	0.13%
2020/11/18	10	14.90	0	0.00	14.85	10	7,645	0.13%
2020/11/17	12	14.80	12	15.07	14.85	0	7,635	0.00%
2020/11/16	12	15.00	14	15.03	14.95	-2	7,625	-0.03%
2020/11/10	2	14.90	0	0.00	14.65	2	7,850	0.03%
2020/11/09	0	0.00	10	14.75	15.10	-10	7,770	-0.13%
2020/11/06	6	14.45	19	14.34	14.55	-13	7,636	-0.17%
2020/11/03	0	0.00	1	14.35	14.35	-1	7,764	-0.01%
2020/10/21	10	14.90	1	15.00	14.85	9	7,710	0.12%
2020/10/19	13	14.77	13	14.90	14.85	0	7,633	0.00%
2020/10/16	0	0.00	6	14.37	14.30	-6	7,607	-0.08%
2020/10/15	17	14.77	0	0.00	14.65	17	7,670	0.22%
2020/10/14	1	14.65	1	14.70	14.55	0	7,604	0.00%
2020/10/13	1	14.45	2	14.45	14.40	-1	7,542	-0.01%
2020/10/08	2	14.45	2	14.50	14.50	0	7,420	0.00%
2020/09/30	1	13.30	0	0.00	13.50	1	7,240	0.01%
2020/09/28	0	0.00	2	13.55	13.55	-2	7,387	-0.03%
2020/09/25	3	13.80	0	0.00	13.45	3	7,431	0.04%
2020/09/24	1	14.15	0	0.00	13.85	1	7,279	0.01%
2020/09/23	8	14.79	7	14.71	14.45	1	7,098	0.01%
2020/09/22	0	0.00	6	14.74	14.85	-6	6,737	-0.09%
2020/09/21	8	15.14	6	15.24	14.50	2	6,512	0.03%
2020/09/18	0	0.00	3	14.65	14.80	-3	6,267	-0.05%
2020/09/16	37	14.27	31	14.07	14.10	6	6,800	0.09%
2020/09/15	16	14.10	27	14.22	14.30	-11	6,620	-0.17%
2020/09/14	0	0.00	2	13.70	13.75	-2	6,339	-0.03%
2020/09/10	10	13.55	0	0.00	13.55	10	6,194	0.16%
2020/09/09	0	0.00	1	13.65	13.80	-1	6,106	-0.02%
2020/09/08	3	13.28	0	0.00	13.25	3	5,988	0.05%
2020/09/07	3	13.50	1	13.50	13.40	2	5,936	0.03%
2020/09/02	1	12.90	0	0.00	12.85	1	5,662	0.02%
2020/09/01	1	12.95	3	12.72	13.15	-2	5,580	-0.04%
2020/08/31	0	0.00	1	12.50	12.40	-1	5,402	-0.02%
2020/08/26	2	12.50	4	12.43	12.50	-2	5,637	-0.04%
2020/08/25	4	12.33	0	0.00	12.30	4	5,921	0.07%
2020/08/21	0	0.00	10	12.16	12.25	-10	6,054	-0.17%
2020/08/20	10	11.63	0	0.00	11.90	10	6,181	0.16%
2020/08/19	0	0.00	6	12.98	12.80	-6	6,033	-0.10%
2020/08/18	3	13.10	0	0.00	13.30	3	5,918	0.05%
2020/08/17	3	13.30	2	13.35	13.30	1	5,829	0.02%
2020/08/12	0	0.00	10	12.40	12.55	-10	5,981	-0.17%
2020/08/11	2	12.65	1	12.55	12.50	1	5,960	0.02%
2020/08/10	1	12.55	0	0.00	12.80	1	5,888	0.02%
2020/08/05	5	12.75	0	0.00	12.50	5	5,828	0.09%
2020/08/04	5	12.25	0	0.00	12.40	5	5,783	0.09%
2020/07/31	3	12.65	0	0.00	12.30	3	5,777	0.05%
2020/07/28	9	12.19	10	12.57	12.00	-1	5,652	-0.02%
2020/07/22	7	12.50	6	12.70	12.70	1	5,481	0.02%
2020/07/21	4	12.30	4	12.35	12.35	0	5,320	0.00%
2020/07/15	0	0.00	4	12.15	11.95	-4	5,155	-0.08%
2020/07/13	0	0.00	6	12.25	12.25	-6	5,143	-0.12%
2020/07/10	10	12.48	0	0.00	12.30	10	5,133	0.19%
2020/07/08	0	0.00	31	12.80	12.75	-31	5,060	-0.61%
2020/07/07	17	12.44	0	0.00	12.40	17	4,929	0.34%
2020/07/06	10	12.60	45	12.80	12.75	-35	4,853	-0.72%
2020/07/03	0	0.00	2	12.45	12.45	-2	4,761	-0.04%
2020/06/30	0	0.00	5	12.30	12.20	-5	4,597	-0.11%
2020/06/29	22	12.48	8	12.40	12.25	14	4,544	0.31%
2020/06/24	27	12.49	0	0.00	12.45	27	4,384	0.62%
2020/06/23	21	12.68	28	12.40	12.85	-7	4,210	-0.17%
2020/06/22	0	0.00	4	12.00	11.80	-4	3,549	-0.11%
2020/06/19	1	11.90	20	11.91	11.95	-19	3,526	-0.54%
2020/06/18	0	0.00	3	11.50	11.60	-3	3,423	-0.09%
2020/06/15	0	0.00	1	11.35	11.05	-1	3,437	-0.03%
2020/06/04	10	12.04	0	0.00	11.85	10	3,366	0.30%
2020/06/03	0	0.00	1	12.10	12.20	-1	3,330	-0.03%
2020/06/02	17	11.81	0	0.00	11.70	17	3,192	0.53%
2020/06/01	1	11.90	5	11.75	12.05	-4	3,124	-0.13%
2020/05/28	22	11.54	5	11.70	11.25	17	2,799	0.61%
2020/05/27	2	10.65	28	11.28	11.45	-26	2,624	-0.99%
2020/05/21	9	10.83	0	0.00	10.80	9	2,429	0.37%
2020/05/20	11	10.99	0	0.00	10.95	11	2,382	0.46%
2020/05/19	0	0.00	9	11.15	11.15	-9	2,225	-0.40%
2020/05/15	21	10.31	6	10.23	10.15	15	1,892	0.79%
2020/05/14	3	10.55	0	0.00	10.50	3	1,853	0.16%
2020/04/29	0	0.00	5	10.40	10.50	-5	1,802	-0.28%
2020/04/27	9	10.27	0	0.00	10.25	9	1,800	0.50%
2020/04/16	5	10.30	0	0.00	10.10	5	1,844	0.27%
2020/04/15	0	0.00	1	10.05	10.15	-1	1,828	-0.05%
2020/04/14	0	0.00	2	9.66	10.15	-2	1,821	-0.11%
2020/04/09	0	9.71	0	0.00	9.61	0	1,926	0.00%
2020/03/25	0	8.75	0	0.00	8.53	0	2,226	0.00%
2020/03/16	0	0.00	1	8.83	8.81	-1	2,147	-0.05%
2020/03/13	1	8.85	0	0.00	9.10	1	2,130	0.05%
2020/03/12	1	9.85	0	0.00	9.83	1	2,122	0.05%
2020/03/11	1	10.75	0	0.00	10.50	1	2,080	0.05%
2020/03/09	3	10.70	0	0.00	10.65	3	2,074	0.14%
2020/02/04	5	12.20	0	0.00	12.20	5	2,090	0.24%
2020/01/30	0	0.00	5	12.10	12.10	-5	2,029	-0.25%
2020/01/14	5	13.45	0	0.00	13.35	5	2,190	0.23%
2020/01/08	0	0.00	2	12.95	12.85	-2	2,309	-0.09%
2020/01/07	0	0.00	1	13.30	13.10	-1	2,392	-0.04%
2019/12/31	2	13.70	0	0.00	13.55	2	2,179	0.09%
2019/12/26	0	0.00	1	13.35	13.35	-1	2,021	-0.05%
2019/12/23	0	0.00	2	13.30	13.20	-2	2,286	-0.09%
2019/12/20	1	13.15	0	0.00	13.15	1	2,314	0.04%
2019/12/09	1	13.45	0	0.00	13.40	1	2,854	0.04%
2019/11/21	0	0.00	20	12.90	13.00	-20	3,435	-0.58%
2019/11/20	20	13.20	0	0.00	13.15	20	3,473	0.58%
2019/11/12	0	0.00	1	13.05	13.10	-1	3,613	-0.03%
2019/11/06	1	13.60	1	13.65	13.60	0	3,656	0.00%
2019/11/01	2	13.85	0	0.00	13.90	2	3,662	0.05%
2019/10/18	1	13.90	0	0.00	13.90	1	3,686	0.03%
2019/09/27	1	14.00	0	0.00	14.15	1	3,532	0.03%
2019/09/26	0	0.00	5	14.15	14.25	-5	3,413	-0.15%
2019/09/24	2	14.45	0	0.00	13.90	2	3,314	0.06%
2019/09/23	5	13.90	0	0.00	14.25	5	3,124	0.16%
2019/09/05	1	14.20	0	0.00	14.35	1	2,688	0.04%
2019/09/04	0	0.00	10	14.55	14.55	-10	2,599	-0.38%
2019/08/30	39	14.26	40	14.40	13.70	-1	2,424	-0.04%
2019/08/23	3	13.95	0	0.00	14.00	3	2,087	0.14%
2019/08/21	0	0.00	4	13.95	14.00	-4	2,022	-0.20%
2019/08/20	7	14.23	0	0.00	13.85	7	1,998	0.35%
2019/08/19	0	0.00	1	13.65	13.80	-1	1,995	-0.05%
2019/08/16	1	13.40	0	0.00	13.50	1	1,979	0.05%
2019/08/06	1	13.10	0	0.00	13.05	1	1,838	0.05%
2019/08/05	2	13.70	0	0.00	13.30	2	1,813	0.11%
2019/07/26	0	0.00	1	13.90	13.85	-1	1,531	-0.07%
2019/07/25	0	0.00	12	13.62	13.80	-12	1,493	-0.80%
2019/07/24	1	13.40	0	0.00	13.40	1	1,320	0.08%
2019/07/15	1	12.80	0	0.00	12.85	1	1,227	0.08%
2019/07/02	2	13.00	2	12.98	12.95	0	1,401	0.00%
2019/06/19	2	12.10	4	12.10	12.00	-2	1,519	-0.13%
2019/06/13	10	12.10	0	0.00	12.20	10	1,931	0.52%
2019/06/12	0	0.00	0	12.00	12.05	0	2,038	0.00%
2019/05/24	0	12.25	0	0.00	12.00	0	2,309	0.00%
2019/05/21	0	0.00	10	11.65	11.90	-10	2,466	-0.41%
2019/05/17	0	0.00	5	11.80	11.55	-5	2,590	-0.19%
2019/05/16	0	0.00	5	11.95	11.65	-5	2,786	-0.18%
2019/04/23	0	0.00	2	13.05	13.10	-2	3,031	-0.07%
2019/04/15	3	13.80	13	13.76	13.65	-10	2,985	-0.33%
2019/04/11	1	13.50	0	0.00	13.50	1	2,840	0.04%
2019/04/10	2	13.50	1	13.45	13.50	1	2,800	0.04%
2019/04/09	4	13.65	0	0.00	13.65	4	2,769	0.14%
2019/04/08	2	13.65	0	0.00	13.60	2	2,758	0.07%
2019/04/02	3	13.63	0	0.00	13.70	3	2,690	0.11%
2019/04/01	1	13.45	0	0.00	13.50	1	2,620	0.04%
2019/03/27	0	0.00	1	13.40	13.40	-1	2,581	-0.04%
2019/03/26	0	0.00	1	13.35	13.35	-1	2,552	-0.04%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/21	0	0.00	15	13.75	13.75	-15	2,505	-0.60%
2019/03/20	4	13.98	3	13.82	14.00	1	2,476	0.04%
2019/03/19	6	13.65	0	0.00	13.70	6	2,393	0.25%
2019/03/18	16	13.60	4	13.79	13.90	12	2,332	0.51%
2019/03/14	0	0.00	1	13.30	13.00	-1	1,940	-0.05%
2019/03/13	0	0.00	10	12.70	13.25	-10	1,902	-0.53%
2019/03/04	0	0.00	1	12.70	12.70	-1	1,985	-0.05%
2019/02/22	0	0.00	1	13.00	12.95	-1	1,970	-0.05%
2019/02/20	6	13.16	5	13.25	13.30	1	1,952	0.05%
2019/02/18	6	12.63	0	0.00	12.95	6	1,770	0.34%
2019/02/15	10	12.88	17	12.95	12.70	-7	1,686	-0.42%
2019/02/14	0	0.00	1	12.60	12.60	-1	1,481	-0.07%
2019/02/13	10	12.20	0	0.00	12.10	10	1,419	0.70%
2019/01/15	0	0.00	5	11.50	11.40	-5	1,380	-0.36%
2019/01/14	5	11.40	0	0.00	11.60	5	1,331	0.38%
2019/01/10	2.1	11.25	0	0.00	11.20	2.1	1,315	0.16%
2018/12/19	0	0.00	3	11.55	11.45	-3	1,457	-0.21%
2018/12/14	0	0.00	5	11.75	11.80	-5	1,463	-0.34%
2018/12/12	5	12.00	0	0.00	11.95	5	1,479	0.34%
2018/12/06	0	0.00	16	12.69	11.80	-16	1,466	-1.09%
2018/12/05	20	12.49	6	12.53	12.65	14	1,409	0.99%
2018/11/29	10	11.80	10	11.70	11.70	0	1,378	0.00%
2018/11/27	5	11.65	6	11.77	11.75	-1	1,367	-0.07%
2018/11/21	13	11.36	27	11.38	11.35	-14	1,290	-1.08%
2018/11/20	10	11.40	0	0.00	11.30	10	1,257	0.80%
2018/11/16	4	11.05	0	0.00	10.95	4	1,208	0.33%
2018/11/14	1	10.55	0	0.00	10.60	1	1,197	0.08%
2018/10/26	1	9.88	0	0.00	9.85	1	1,668	0.06%
2018/10/19	4	10.55	0	0.00	10.60	4	1,542	0.26%
2018/10/11	1	11.10	0	0.00	11.05	1	1,569	0.06%
2018/10/08	6	12.35	6	12.50	12.35	0	1,626	0.00%
2018/09/12	1	12.15	0	0.00	12.30	1	2,569	0.04%
2018/09/10	1	12.55	0	0.00	12.00	1	2,869	0.03%
2018/09/04	1	13.65	0	0.00	13.70	1	3,078	0.03%
2018/09/03	1	13.75	0	0.00	13.55	1	3,103	0.03%
2018/08/09	0	0.00	5	15.95	15.75	-5	3,956	-0.13%
2018/08/07	10	15.55	10	15.35	15.30	0	3,776	0.00%
2018/07/19	8	14.99	0	0.00	14.95	8	3,880	0.21%
2018/07/18	0	0.00	2	15.15	15.20	-2	3,874	-0.05%
2018/07/17	5	15.16	0	0.00	15.20	5	3,862	0.13%
2018/07/04	0	0.00	2	15.40	15.45	-2	3,736	-0.05%
2018/06/27	2	16.55	0	0.00	16.20	2	3,731	0.05%
2018/06/11	0	0.00	1	16.30	16.20	-1	3,168	-0.03%
2018/06/08	3	16.15	0	0.00	16.10	3	3,167	0.09%
2018/05/30	3	15.63	3	15.55	15.65	0	3,123	0.00%
2018/05/03	10	14.10	0	0.00	14.15	10	4,969	0.20%
2018/04/23	10	15.00	0	0.00	15.05	10	5,961	0.17%
2018/04/17	0	0.00	1	15.25	15.10	-1	6,039	-0.02%
2018/04/10	0	15.45	0	0.00	15.45	0	6,174	0.00%
2018/03/28	10	15.90	0	0.00	15.85	10	6,373	0.16%
2018/03/26	5	15.90	0	0.00	15.90	5	6,509	0.08%
2018/03/23	2	15.65	5	15.65	15.65	-3	6,531	-0.05%
2018/03/20	1	16.25	0	0.00	16.25	1	6,466	0.02%
2018/03/16	1	16.75	0	0.00	16.70	1	6,358	0.02%
2018/03/15	0	16.40	0	0.00	16.45	0	6,261	0.00%
2018/03/12	0	16.20	0	0.00	16.30	0	6,197	0.00%
2018/02/27	0	16.05	0	0.00	16.05	0	6,356	0.00%
2018/02/12	0	0.00	20	15.33	15.20	-20	6,439	-0.31%
2018/02/08	2	15.75	0	0.00	15.75	2	6,456	0.03%
2018/02/07	15	16.33	10	16.10	16.05	5	6,435	0.08%
2018/02/06	7	15.99	5	16.25	15.70	2	6,511	0.03%
2018/02/05	0	0.00	1	17.15	17.30	-1	6,477	-0.02%
2018/02/02	5	18.00	1	18.40	18.00	4	6,492	0.06%
2018/02/01	2	18.05	0	0.00	17.85	2	7,139	0.03%
2018/01/31	1	18.25	1	18.40	18.25	0	7,161	0.00%
2018/01/30	11	18.61	24	18.67	18.45	-13	7,301	-0.18%
2018/01/26	1	18.65	2	18.40	18.40	-1	6,818	-0.01%
2018/01/25	0	0.00	54	17.70	18.00	-54	6,221	-0.87%
2018/01/24	1	17.25	1	17.10	17.30	0	5,782	0.00%
2018/01/23	0	0.00	4	16.74	16.65	-4	5,698	-0.07%
2018/01/22	4	17.06	0	0.00	16.90	4	5,859	0.07%
2018/01/19	1	16.50	0	0.00	16.95	1	6,149	0.02%
2018/01/10	1	16.30	0	0.00	16.30	1	7,688	0.01%
2018/01/08	1	16.80	0	0.00	16.60	1	8,199	0.01%
2018/01/03	0	0.00	7	17.18	16.85	-7	8,432	-0.08%
2018/01/02	7	16.85	0	0.00	17.00	7	8,363	0.08%