凌陽 (2401)-凱基-中港券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
27.70
漲跌
▼0.10
漲幅
-0.36%
成交量
2,174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－凱基-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	28.05	0	0.00	27.70	5	4,191	0.12%
2024/04/19	1	27.50	0	0.00	27.60	1	4,610	0.02%
2024/04/18	0	0.00	2	29.78	29.35	-2	4,521	-0.04%
2024/04/17	23	29.64	3	29.37	28.90	20	4,380	0.46%
2024/04/16	5	28.84	5	28.68	29.30	0	4,031	0.00%
2024/04/09	0	0.00	0.4	27.90	27.90	-0.4	3,676	-0.01%
2024/04/08	0.1	27.85	0	0.00	27.70	0.1	3,693	0.00%
2024/04/03	10	27.85	0	0.00	27.95	10	3,706	0.27%
2024/04/02	0	0.00	4	27.90	28.00	-4	3,719	-0.11%
2024/04/01	0.4	28.40	0	0.00	28.40	0.4	3,742	0.01%
2024/03/28	15	28.05	0	0.00	27.95	15	3,811	0.39%
2024/03/26	2	28.43	0	0.00	28.30	2	3,833	0.05%
2024/03/25	1	28.90	0	0.00	29.15	1	3,806	0.03%
2024/03/22	0	0.00	1	28.65	28.80	-1	3,777	-0.03%
2024/03/21	1	28.60	1	28.95	28.90	0	3,835	0.00%
2024/03/19	3	28.80	0	0.00	28.75	3	4,104	0.07%
2024/03/15	1	29.60	1	29.20	28.80	0	4,224	0.00%
2024/03/14	1	29.05	1	29.30	29.30	0	4,331	0.00%
2024/03/06	0	0.00	10	32.05	32.00	-10	4,921	-0.20%
2024/02/27	9	32.66	3	33.28	32.95	6	6,287	0.10%
2024/02/26	0	0.00	5	33.31	33.50	-5	6,529	-0.08%
2024/02/23	1	33.25	6	33.55	33.15	-5	6,921	-0.07%
2024/02/22	21	33.63	21	33.85	33.40	0	7,308	0.00%
2024/02/21	15	33.55	6	33.50	33.30	9	7,988	0.11%
2024/02/20	5	33.40	0	0.00	33.40	5	8,652	0.06%
2024/02/16	0	0.00	13	32.82	32.80	-13	8,759	-0.15%
2024/02/05	1	30.95	50	31.22	30.95	-49	8,754	-0.56%
2024/02/02	3	31.80	0	0.00	31.70	3	8,750	0.03%
2024/02/01	1	32.15	2	32.20	32.30	-1	8,788	-0.01%
2024/01/31	12	32.79	2	32.98	32.30	10	8,902	0.11%
2024/01/30	0	0.00	4	32.30	32.20	-4	9,526	-0.04%
2024/01/29	10	32.60	1	32.45	32.65	9	9,790	0.09%
2024/01/26	1	32.20	0	0.00	32.05	1	9,797	0.01%
2024/01/25	8	32.58	2	32.55	32.60	6	9,790	0.06%
2024/01/24	0	0.00	1	33.60	33.30	-1	9,809	-0.01%
2024/01/23	2	33.95	0	0.00	33.80	2	9,892	0.02%
2024/01/22	3	33.62	6	33.98	34.30	-3	9,875	-0.03%
2024/01/19	4	33.05	2	32.95	33.10	2	9,889	0.02%
2024/01/17	4	32.99	1.1	32.98	33.20	2.9	10,531	0.03%
2024/01/16	39	33.71	0	0.00	33.45	39	10,607	0.37%
2024/01/12	1	32.90	10	32.00	31.50	-9	10,860	-0.08%
2024/01/10	10	32.50	0	0.00	32.15	10	11,077	0.09%
2024/01/09	1	32.85	1	32.50	32.25	0	11,207	0.00%
2024/01/08	2	32.95	1	33.15	32.75	1	11,219	0.01%
2024/01/05	0	0.00	2	33.05	33.00	-2	11,247	-0.02%
2024/01/04	1	32.85	0	0.00	32.80	1	11,311	0.01%
2023/12/29	2	34.30	0	0.00	34.35	2	11,330	0.02%
2023/12/27	0	0.00	1	34.20	34.10	-1	11,364	-0.01%
2023/12/26	5	34.05	0	0.00	34.10	5	11,341	0.04%
2023/12/25	0	0.00	2	33.65	33.30	-2	11,322	-0.02%
2023/12/22	4	33.63	2	33.45	33.60	2	11,316	0.02%
2023/12/20	9	33.79	0	0.00	33.70	9	11,327	0.08%
2023/12/18	1	34.45	0	34.80	34.05	1	11,374	0.01%
2023/12/15	4	35.78	4	36.00	34.85	0	11,431	0.00%
2023/12/14	2	36.50	1	36.70	36.65	1	11,365	0.01%
2023/12/13	0	0.00	12	36.16	36.30	-12	11,296	-0.11%
2023/12/12	13	36.13	14	36.80	36.10	-1	11,364	-0.01%
2023/12/11	6	36.68	13	36.73	36.55	-7	11,377	-0.06%
2023/12/08	12	36.38	17	36.10	36.40	-5	11,300	-0.04%
2023/12/07	16	35.82	15	36.14	35.55	1	11,179	0.01%
2023/12/06	8	35.74	5	35.80	36.10	3	11,165	0.03%
2023/12/04	0	0.00	2	35.55	35.05	-2	11,398	-0.02%
2023/12/01	17	35.86	11.1	36.25	35.75	5.9	12,165	0.05%
2023/11/30	30	36.26	33	36.32	36.15	-3	12,722	-0.02%
2023/11/29	24.1	36.81	7	37.18	36.40	17.1	12,666	0.14%
2023/11/28	10	36.45	15	36.43	36.50	-5	12,273	-0.04%
2023/11/27	4	36.21	1	35.75	35.65	3	12,262	0.02%
2023/11/24	1	35.95	8.1	36.08	35.55	-7.1	12,347	-0.06%
2023/11/22	20	36.07	18	35.60	36.05	2	12,036	0.02%
2023/11/21	10	35.35	20.3	35.66	35.40	-10.3	11,773	-0.09%
2023/11/20	28	35.86	32	35.31	35.65	-4	11,498	-0.03%
2023/11/17	5	34.70	26	34.42	34.50	-21	10,918	-0.19%
2023/11/16	5	32.33	7	32.44	32.60	-2	10,420	-0.02%
2023/11/15	4	32.35	3.1	32.00	31.60	1	10,384	0.01%
2023/11/14	3	31.50	0	0.00	31.50	3	10,460	0.03%
2023/11/09	3	31.83	0	0.00	31.85	3	10,960	0.03%
2023/11/08	18	32.18	17	33.10	32.15	1	11,004	0.01%
2023/11/07	35.1	32.87	35.1	33.08	33.05	0.1	10,987	0.00%
2023/11/06	3	31.62	14	32.49	32.55	-11	10,393	-0.11%
2023/11/02	3	30.10	1	30.05	30.05	2	10,209	0.02%
2023/10/31	0	0.00	0.1	31.10	30.10	-0.1	10,358	0.00%
2023/10/30	2	31.90	27	31.65	31.65	-25	10,363	-0.24%
2023/10/27	8	32.02	4	31.81	31.60	4	10,633	0.04%
2023/10/26	19	32.23	13.1	32.55	32.10	5.9	10,757	0.05%
2023/10/25	9.1	33.19	11	32.88	32.50	-1.9	10,642	-0.02%
2023/10/24	2	32.00	4.5	31.44	31.45	-2.5	10,226	-0.02%
2023/10/23	8	32.26	9	32.61	31.80	-1	10,124	-0.01%
2023/10/20	10	32.29	6	31.96	32.05	4	9,862	0.04%
2023/10/19	1	31.55	2	31.55	31.70	-1	9,752	-0.01%
2023/10/18	20	31.70	2.3	31.46	31.45	17.7	9,680	0.18%
2023/10/17	6	31.43	4	31.03	31.15	2	9,459	0.02%
2023/10/16	2	30.50	1	30.60	30.50	1	9,335	0.01%
2023/10/13	1	30.55	1	30.50	30.30	0	9,490	0.00%
2023/10/12	0	0.00	15	30.60	30.60	-15	9,693	-0.15%
2023/10/11	2	29.80	1	30.20	29.75	1	9,725	0.01%
2023/10/06	1	30.25	2	30.08	30.20	-1	9,759	-0.01%
2023/10/05	3	29.92	1	29.95	29.95	2	9,883	0.02%
2023/10/03	4	29.89	5	30.20	29.85	-1	9,889	-0.01%
2023/10/02	1	29.50	1	29.55	29.55	0	9,919	0.00%
2023/09/28	6	29.21	4.5	29.14	29.05	1.5	9,969	0.02%
2023/09/21	7	29.76	0	0.00	29.55	7	10,024	0.07%
2023/09/20	1	30.20	1	30.90	30.35	0	9,971	0.00%
2023/09/19	1	32.30	2	31.58	31.30	-1	9,890	-0.01%
2023/09/18	6.1	32.56	0	0.00	32.40	6.1	9,808	0.06%
2023/09/15	3	32.58	1	32.30	32.25	2	9,807	0.02%
2023/09/14	8	32.36	8	31.98	32.35	0	9,797	0.00%
2023/09/12	3	32.25	5	32.15	31.80	-2	10,153	-0.02%
2023/09/11	23	32.38	12	32.17	32.05	11	10,958	0.10%
2023/09/08	6	32.25	30	32.15	32.10	-24	10,958	-0.22%
2023/09/07	12	32.60	39.1	32.71	32.50	-27.1	10,923	-0.25%
2023/09/06	55	33.69	24	33.76	33.05	31	10,635	0.29%
2023/09/05	3.1	33.30	8	34.33	35.10	-5	9,827	-0.05%
2023/09/04	1	31.80	2	31.90	31.95	-1	9,305	-0.01%
2023/09/01	8	31.56	1	31.90	31.25	7	9,424	0.07%
2023/08/31	23	31.86	38	32.01	32.25	-15	9,306	-0.16%
2023/08/30	22.1	31.31	13	32.03	31.95	9.1	8,982	0.10%
2023/08/29	7	30.97	2	31.28	30.65	5	8,706	0.06%
2023/08/28	4	31.88	2	31.20	31.05	2	8,644	0.02%
2023/08/25	2	31.58	55	30.76	31.55	-53	8,508	-0.62%
2023/08/24	27	31.06	3	31.67	31.10	24	8,399	0.29%
2023/08/23	18	31.04	4	31.23	31.20	14	8,243	0.17%
2023/08/22	22	31.45	2	31.04	30.35	20	8,073	0.25%
2023/08/21	17	31.03	2	31.05	31.05	15	7,785	0.19%
2023/08/18	4	30.75	1	30.20	30.25	3	7,662	0.04%
2023/08/17	4.1	30.86	4	30.81	31.10	0.1	7,479	0.00%
2023/08/16	10	29.75	1	29.80	29.90	9	7,025	0.13%
2023/08/11	3	29.88	3	30.17	30.15	0	6,759	0.00%
2023/08/10	0	0.00	5	29.43	28.95	-5	6,652	-0.08%
2023/08/09	2	30.18	7.1	30.11	30.05	-5.1	6,581	-0.08%
2023/08/08	1	29.75	1	30.05	29.85	0	6,524	0.00%
2023/08/07	3	30.50	8.3	30.60	30.70	-5.3	6,442	-0.08%
2023/08/04	4.3	29.67	5	29.83	30.25	-0.7	6,298	-0.01%
2023/08/02	1	30.00	12.1	29.08	29.00	-11.1	6,204	-0.18%
2023/08/01	27.1	30.79	10.1	30.10	30.05	17	6,084	0.28%
2023/07/31	14	30.80	5.1	30.66	30.75	8.9	5,752	0.15%
2023/07/28	4	30.11	10	29.65	29.50	-6	5,499	-0.11%
2023/07/27	15.1	30.19	4	30.25	30.40	11.1	5,410	0.21%
2023/07/26	12	30.08	53	29.81	29.75	-41	5,267	-0.78%
2023/07/25	1	29.05	3	29.83	29.95	-2	5,141	-0.04%
2023/07/20	21	28.52	0	0.00	28.80	21	4,955	0.42%
2023/07/18	3.2	29.41	3	28.90	28.85	0.2	4,886	0.00%
2023/07/17	40	30.00	3	30.72	30.65	37	4,704	0.79%
2023/07/14	3	29.80	6	29.87	29.65	-3	4,481	-0.07%
2023/07/13	0	0.00	5	29.40	29.00	-5	4,462	-0.11%
2023/07/12	1	29.50	5	29.67	29.20	-4	4,399	-0.09%
2023/07/11	1	28.40	4	28.48	28.80	-3	4,250	-0.07%
2023/07/10	0.1	28.65	4	28.53	28.55	-3.9	4,230	-0.09%
2023/07/07	2	29.13	0	0.00	28.75	2	4,200	0.05%
2023/07/06	5	29.24	10	29.12	30.05	-5	4,127	-0.12%
2023/07/05	0.1	29.60	2	29.70	29.30	-1.9	4,048	-0.05%
2023/07/04	5	29.56	0	0.00	29.90	5	4,014	0.12%
2023/07/03	0	0.00	2	29.38	29.50	-2	3,942	-0.05%
2023/06/30	1	28.85	3	28.53	28.75	-2	3,877	-0.05%
2023/06/29	1	28.65	0	0.00	28.75	1	3,916	0.03%
2023/06/28	1	28.50	2	28.65	28.25	-1	3,892	-0.03%
2023/06/27	1	29.40	11	28.49	28.45	-10	3,869	-0.26%
2023/06/21	1	29.90	9	29.85	29.90	-8	3,773	-0.21%
2023/06/20	2	30.35	2	30.15	30.35	0	3,716	0.00%
2023/06/19	1	30.50	9.9	30.47	30.75	-8.9	3,633	-0.24%
2023/06/16	34.1	30.95	27.2	30.23	29.95	6.9	3,467	0.20%
2023/06/15	20.1	31.11	98.3	30.99	31.40	-78.2	3,062	-2.55%
2023/06/14	6	27.95	3	29.55	29.55	3	2,171	0.14%
2023/06/13	1	26.55	13	27.07	26.90	-12	2,045	-0.59%
2023/06/12	1	26.10	1	26.15	26.40	0	1,973	0.00%
2023/06/09	5	26.70	7	26.89	26.70	-2	1,936	-0.10%
2023/06/08	11	26.92	12	27.16	26.85	-1	1,884	-0.05%
2023/06/07	34	26.38	21	26.40	26.60	13	1,738	0.75%
2023/06/05	1	25.50	0	0.00	25.30	1	1,536	0.07%
2023/06/02	0	0.00	1	25.25	25.25	-1	1,530	-0.07%
2023/06/01	0	0.00	1	25.20	25.15	-1	1,529	-0.07%
2023/05/31	1	25.30	0	0.00	25.25	1	1,539	0.06%
2023/05/30	10.1	25.55	10	25.40	25.35	0.1	1,523	0.01%
2023/05/29	0	0.00	0	24.80	24.90	0	1,470	0.00%
2023/05/26	0.1	24.65	0	0.00	24.30	0.1	1,499	0.01%
2023/05/25	0	0.00	3	24.43	24.45	-3	1,556	-0.19%
2023/05/24	0	24.50	0	0.00	24.40	0	1,572	0.00%
2023/05/17	1	23.55	0	0.00	23.60	1	1,742	0.06%
2023/05/15	0	23.35	0	0.00	23.10	0	1,776	0.00%
2023/05/12	2	23.30	0	0.00	23.40	2	1,858	0.11%
2023/05/09	0	23.45	0	0.00	23.25	0	2,300	0.00%
2023/05/03	0	0.00	2	23.85	23.80	-2	2,422	-0.08%
2023/05/02	0	23.90	0	0.00	23.95	0	2,433	0.00%
2023/04/26	0	23.30	0	0.00	23.40	0	2,448	0.00%
2023/04/24	0	24.50	0	0.00	24.25	0	2,416	0.00%
2023/04/19	1	25.65	0	0.00	25.30	1	2,431	0.04%
2023/04/18	11	25.90	0	0.00	25.60	11	2,415	0.46%
2023/04/12	0	0.00	1	25.40	25.55	-1	2,280	-0.04%
2023/04/11	0	0.00	2	25.15	25.20	-2	2,262	-0.09%
2023/04/10	1	24.80	0	0.00	24.75	1	2,251	0.04%
2023/04/07	0	24.90	0	0.00	24.85	0	2,248	0.00%
2023/04/06	0	24.80	0	0.00	24.70	0	2,250	0.00%
2023/03/31	12	24.88	1	24.85	24.90	11	2,248	0.49%
2023/03/30	5	25.40	3	25.10	25.05	2	2,231	0.09%
2023/03/29	1	24.30	4	24.50	24.20	-3	2,172	-0.14%
2023/03/28	1	24.30	0	0.00	24.50	1	2,168	0.05%
2023/03/27	0	24.90	10	24.95	24.85	-10	2,152	-0.46%
2023/03/22	0	25.40	0	0.00	24.90	0	2,147	0.00%
2023/03/21	10	25.30	1	25.40	25.25	9	2,122	0.42%
2023/03/17	1	25.00	0	0.00	24.95	1	2,120	0.05%
2023/03/13	0	0.00	0	25.80	25.30	0	2,246	0.00%
2023/03/10	1	25.50	1	25.50	25.45	0	2,259	0.00%
2023/03/09	1	26.55	0	0.00	26.20	1	2,258	0.04%
2023/03/08	0	26.50	15	26.47	26.50	-15	2,247	-0.67%
2023/03/07	0	0.00	1	26.20	26.20	-1	2,214	-0.05%
2023/03/06	0	0.00	10	26.20	26.15	-10	2,209	-0.45%
2023/03/02	10	25.80	0	0.00	25.80	10	2,248	0.44%
2023/03/01	10	25.80	0	0.00	25.80	10	2,243	0.45%
2023/02/24	0	0.00	1	26.25	26.10	-1	2,231	-0.04%
2023/02/23	11	26.55	10	26.90	26.35	1	2,185	0.05%
2023/02/22	12	25.86	0	0.00	25.90	12	2,141	0.56%
2023/02/21	15	26.05	1	26.05	26.00	14	2,133	0.66%
2023/02/20	3	26.62	1	26.90	26.50	2	2,140	0.09%
2023/02/17	2	26.05	0	0.00	26.20	2	2,082	0.10%
2023/02/16	2	25.68	1.1	25.80	25.90	1	2,074	0.05%
2023/02/15	1	25.40	0	0.00	25.45	1	2,113	0.05%
2023/02/10	0	25.65	25	25.50	25.60	-25	2,136	-1.17%
2023/02/09	2.1	26.37	3	26.37	26.25	-0.9	2,069	-0.05%
2023/02/08	11	26.53	20	25.90	26.55	-9	1,913	-0.47%
2023/02/07	0	0.00	1	25.00	25.00	-1	1,655	-0.06%
2023/02/06	0	0.00	0	24.95	24.85	0	1,661	0.00%
2023/02/03	0	25.00	1	25.00	24.95	-1	1,652	-0.06%
2023/02/02	1	24.80	0	0.00	24.70	1	1,596	0.06%
2023/01/30	1	23.45	0	0.00	23.40	1	1,563	0.06%
2023/01/17	0	0.00	1	22.60	22.80	-1	1,553	-0.06%
2023/01/04	1	22.75	0	0.00	22.70	1	1,723	0.06%
2023/01/03	5	22.65	0	0.00	22.65	5	1,759	0.28%
2022/12/29	0	0.00	0	22.50	22.35	0	1,856	0.00%
2022/12/27	0	22.85	0	0.00	22.90	0	1,910	0.00%
2022/12/20	0	23.25	0	0.00	23.00	0	2,032	0.00%
2022/12/19	0	23.85	0	0.00	23.80	0	2,097	0.00%
2022/12/16	1	24.30	0	0.00	24.15	1	2,121	0.05%
2022/12/15	5	24.80	0	0.00	24.80	5	2,147	0.23%
2022/12/12	0	24.20	0	0.00	24.40	0	2,373	0.00%
2022/12/09	2	24.63	0	0.00	24.60	2	2,692	0.07%
2022/12/08	0	0.00	1	24.90	24.95	-1	2,700	-0.04%
2022/12/07	1	24.50	0	0.00	24.20	1	2,690	0.04%
2022/12/06	1	24.60	0	0.00	24.60	1	2,733	0.04%
2022/12/05	1	26.10	8	25.94	25.50	-7	2,702	-0.26%
2022/12/01	0	0.00	22	25.25	25.20	-22	2,620	-0.84%
2022/11/29	0	24.55	0	0.00	24.55	0	2,664	0.00%
2022/11/28	0	0.00	1	24.50	24.55	-1	2,673	-0.04%
2022/11/24	5	25.30	0	0.00	25.05	5	2,680	0.19%
2022/11/22	1	24.00	0	0.00	23.95	1	2,652	0.04%
2022/11/18	0	0.00	2	24.80	24.20	-2	2,777	-0.07%
2022/11/17	1	24.60	15	24.50	24.60	-14	2,774	-0.50%
2022/11/16	0.5	24.90	1	24.75	24.75	-0.5	2,778	-0.02%
2022/11/14	1	24.15	0	0.00	24.20	1	2,762	0.04%
2022/11/11	9	24.42	11	24.52	24.10	-2	2,778	-0.07%
2022/11/09	0.5	24.25	0	0.00	24.35	0.5	2,768	0.02%
2022/11/04	3	23.20	0	0.00	23.50	3	2,976	0.10%
2022/11/02	0	0.00	48	22.99	23.15	-48	2,981	-1.61%
2022/10/27	5	22.45	5	22.10	22.50	0	3,019	0.00%
2022/10/24	0	0.00	1	22.35	22.30	-1	3,040	-0.03%
2022/10/20	0	0.00	0	22.40	22.35	0	3,111	0.00%
2022/10/17	0	0.00	2	22.35	22.70	-2	3,291	-0.06%
2022/10/13	1	20.90	10	21.35	20.35	-9	3,744	-0.24%
2022/10/12	1	21.90	0	0.00	22.15	1	3,737	0.03%
2022/10/11	1	22.30	0	0.00	22.30	1	3,761	0.03%
2022/10/04	0	0.00	3	23.30	23.60	-3	4,093	-0.07%
2022/10/03	1	22.70	0	0.00	22.60	1	4,092	0.02%
2022/09/30	1	22.00	0	0.00	22.50	1	4,135	0.02%
2022/09/29	20	22.30	1	22.50	22.35	19	4,173	0.46%
2022/09/26	3	23.22	0	0.00	22.60	3	4,227	0.07%
2022/09/23	2	24.40	0	0.00	24.40	2	4,290	0.05%
2022/09/22	3	24.45	0	0.00	24.30	3	4,483	0.07%
2022/09/20	1	25.25	0	0.00	25.25	1	4,480	0.02%
2022/09/19	0	0.00	3	26.90	25.85	-3	4,444	-0.07%
2022/09/16	31	26.62	6.1	26.77	26.75	24.9	4,354	0.57%
2022/09/15	0	0.00	1	24.80	25.15	-1	4,087	-0.02%
2022/09/13	2	25.50	2	25.50	25.25	0	4,128	0.00%
2022/09/07	41	24.35	0	0.00	24.30	41	4,276	0.96%
2022/09/05	2	25.30	0	0.00	25.25	2	4,328	0.05%
2022/09/02	0	0.00	2	26.00	25.95	-2	4,416	-0.05%
2022/08/31	0	0.00	1	26.30	26.35	-1	4,522	-0.02%
2022/08/29	1	26.10	1	26.00	26.05	0	4,584	0.00%
2022/08/26	12	26.93	1	26.90	26.90	11	4,604	0.24%
2022/08/25	4	27.06	0	0.00	26.95	4	4,627	0.09%
2022/08/23	0	0.00	1	26.05	26.10	-1	4,726	-0.02%
2022/08/22	3	26.40	0	0.00	26.30	3	4,794	0.06%
2022/08/19	0	0.00	12	26.80	26.75	-12	4,801	-0.25%
2022/08/17	2	26.40	0	0.00	26.25	2	4,826	0.04%
2022/08/15	2	26.90	0	0.00	26.60	2	4,858	0.04%
2022/08/12	2	27.85	1	28.10	28.10	1	4,734	0.02%
2022/08/11	2	27.45	0	0.00	27.30	2	4,772	0.04%
2022/08/10	2	27.85	0	0.00	27.80	2	4,783	0.04%
2022/08/03	3	27.95	2	27.95	27.80	1	5,194	0.02%
2022/08/02	0	0.00	2	28.50	28.30	-2	5,227	-0.04%
2022/08/01	0	0.00	17	29.00	28.85	-17	5,249	-0.32%
2022/07/29	3	28.93	0	0.00	28.95	3	5,277	0.06%
2022/07/28	2	29.60	0	0.00	28.85	2	5,430	0.04%
2022/07/27	1	29.25	0	0.00	29.30	1	5,404	0.02%
2022/07/26	0	0.00	24	28.80	28.75	-24	5,373	-0.45%
2022/07/25	0	0.00	1	29.50	29.45	-1	5,371	-0.02%
2022/07/22	3	30.15	2	30.20	29.90	1	5,370	0.02%
2022/07/21	23	29.91	3	29.55	30.10	20	5,286	0.38%
2022/07/20	32	30.09	8	29.58	29.10	24	5,115	0.47%
2022/07/18	2	27.30	6	27.40	27.50	-4	4,858	-0.08%
2022/07/15	6	27.00	0	0.00	26.95	6	5,025	0.12%
2022/07/13	1	27.75	0	0.00	27.70	1	4,869	0.02%
2022/07/12	6	27.30	0	0.00	26.50	6	4,808	0.12%
2022/07/11	1	28.65	0	0.00	28.50	1	4,780	0.02%
2022/07/08	2	28.88	0	0.00	29.00	2	4,816	0.04%
2022/07/07	0	0.00	1	27.95	28.10	-1	4,809	-0.02%
2022/07/05	0	0.00	1	28.95	29.20	-1	4,774	-0.02%
2022/07/04	1	28.45	3	28.60	28.45	-2	4,773	-0.04%
2022/07/01	1	29.05	26	29.80	28.55	-25	4,815	-0.52%
2022/06/30	33	31.16	5	31.10	30.85	28	4,766	0.59%
2022/06/29	1	29.70	0	0.00	30.45	1	4,671	0.02%
2022/06/27	0.1	30.85	0	0.00	30.85	0.1	5,167	0.00%
2022/06/22	1	29.85	1	29.95	29.75	0	5,153	0.00%
2022/06/21	0	0.00	1	30.55	31.10	-1	5,227	-0.02%
2022/06/20	3	30.72	1	29.65	29.65	2	5,299	0.04%
2022/06/17	4	31.40	0	0.00	31.60	4	5,223	0.08%
2022/06/16	4	32.45	0	0.00	32.20	4	5,176	0.08%
2022/06/15	2	33.18	1	32.95	33.25	1	5,162	0.02%
2022/06/14	1	33.25	1	32.85	33.35	0	5,151	0.00%
2022/06/13	1	33.95	1	33.40	33.40	0	5,148	0.00%
2022/06/10	2	35.58	3	35.42	35.40	-1	5,061	-0.02%
2022/06/09	3	36.37	0	0.00	36.40	3	4,991	0.06%
2022/06/06	0.1	36.40	0.1	36.55	36.25	0	4,982	0.00%
2022/06/02	1	36.90	8	36.77	36.80	-7	5,005	-0.14%
2022/05/31	7	36.79	0	0.00	37.00	7	4,946	0.14%
2022/05/30	2	36.33	1	36.45	36.45	1	4,853	0.02%
2022/05/27	1	35.90	2	35.90	35.85	-1	4,814	-0.02%
2022/05/25	2	36.10	1	35.75	35.95	1	4,831	0.02%
2022/05/24	1	35.55	1	35.50	35.25	0	4,852	0.00%
2022/05/23	10	36.19	10	35.90	35.90	0	4,833	0.00%
2022/05/20	3	36.08	3	36.00	35.95	0	4,843	0.00%
2022/05/18	2	36.35	4	35.96	35.75	-2	4,755	-0.04%
2022/05/17	1	35.75	1	35.65	35.80	0	4,717	0.00%
2022/05/16	15	35.63	5	35.77	35.20	10	4,763	0.21%
2022/05/13	3	34.98	30	34.63	35.10	-27	4,721	-0.57%
2022/05/06	1	34.30	0	0.00	34.90	1	4,585	0.02%
2022/05/05	0	0.00	14	35.80	35.30	-14	4,605	-0.30%
2022/05/03	3	33.45	0	0.00	33.65	3	4,509	0.07%
2022/04/27	0	0.00	4	32.36	33.00	-4	4,581	-0.09%
2022/04/26	0	0.00	3	33.95	33.85	-3	4,542	-0.07%
2022/04/25	1	34.05	1	34.05	34.00	0	4,552	0.00%
2022/04/22	2.2	35.99	0	0.00	35.75	2.2	4,546	0.05%
2022/04/21	1	36.55	4	36.38	36.70	-3	4,585	-0.07%
2022/04/20	2	35.20	2	35.65	35.90	0	4,424	0.00%
2022/04/18	0	0.00	0.1	34.05	33.95	-0.1	4,543	0.00%
2022/04/15	1	35.60	0	0.00	34.95	1	4,592	0.02%
2022/04/14	2	34.50	3	35.35	35.40	-1	4,677	-0.02%
2022/04/13	1.1	34.50	2	35.20	34.95	-1	4,706	-0.02%
2022/04/12	5	34.01	5	33.93	33.50	0	5,002	0.00%
2022/04/11	3	34.37	3	35.03	34.00	0	5,567	0.00%
2022/04/08	1	35.35	0	0.00	35.40	1	5,551	0.02%
2022/04/07	0	0.00	10	35.62	34.90	-10	5,572	-0.18%
2022/04/06	1.2	37.51	0	0.00	36.80	1.2	5,606	0.02%
2022/04/01	8	37.22	15	36.57	37.30	-7	5,591	-0.13%
2022/03/31	9	36.96	5	37.20	36.85	4	5,538	0.07%
2022/03/30	17.7	37.46	15	37.32	36.50	2.7	5,398	0.05%
2022/03/29	1	35.05	2	35.03	34.95	-1	5,066	-0.02%
2022/03/28	0	0.00	2	33.90	34.35	-2	5,102	-0.04%
2022/03/25	0	0.00	3	34.80	34.55	-3	5,198	-0.06%
2022/03/24	6	35.58	0	0.00	35.40	6	5,192	0.12%
2022/03/23	3.1	35.29	3	35.35	35.85	0.1	5,141	0.00%
2022/03/18	1	34.50	0	0.00	34.50	1	5,348	0.02%
2022/03/15	2	32.50	0	0.00	32.25	2	5,678	0.04%
2022/03/11	0	0.00	4	33.40	33.65	-4	5,927	-0.07%
2022/03/10	2	33.60	0	0.00	33.55	2	6,021	0.03%
2022/03/08	1	32.60	5	32.73	31.90	-4	6,357	-0.06%
2022/03/07	2	33.90	61	33.31	33.20	-59	6,523	-0.90%
2022/03/03	1	35.55	0	0.00	35.45	1	6,889	0.01%
2022/03/02	1	34.70	1	35.60	35.65	0	7,050	0.00%
2022/02/24	0	0.00	2	33.85	33.50	-2	7,578	-0.03%
2022/02/23	4	34.56	0	0.00	34.65	4	7,656	0.05%
2022/02/22	6	35.03	16	34.53	34.45	-10	7,912	-0.13%
2022/02/21	1	35.50	1	35.55	35.40	0	8,381	0.00%
2022/02/18	1	35.40	1	35.55	35.80	0	9,702	0.00%
2022/02/17	4	35.95	4	36.20	35.95	0	10,065	0.00%
2022/02/16	13	36.35	8	36.52	36.30	5	10,956	0.05%
2022/02/15	8	36.53	2	36.68	36.25	6	11,511	0.05%
2022/02/14	1.1	35.38	1	34.95	34.90	0.1	11,760	0.00%
2022/02/10	0	0.00	1	36.30	36.40	-1	12,319	-0.01%
2022/02/09	2	36.33	0	0.00	36.70	2	12,438	0.02%
2022/02/08	0.2	35.80	0	0.00	35.80	0.2	12,686	0.00%
2022/01/25	5	34.26	1	33.70	33.70	4	15,412	0.03%
2022/01/24	0	0.00	2	34.40	34.95	-2	15,995	-0.01%
2022/01/21	0	35.95	0	0.00	35.00	0	16,155	0.00%
2022/01/19	0	0.00	3	36.20	36.10	-3	16,426	-0.02%
2022/01/18	4	36.75	2	36.70	36.50	2	16,785	0.01%
2022/01/17	9	35.95	0	0.00	36.90	9	17,040	0.05%
2022/01/14	3	35.38	0	0.00	35.50	3	17,516	0.02%
2022/01/13	1	36.10	1.3	36.22	36.05	-0.3	17,827	0.00%
2022/01/12	2	36.18	14	36.26	36.30	-12	17,937	-0.07%
2022/01/11	21.1	36.62	11	36.65	36.35	10.1	18,098	0.06%
2022/01/10	1	37.25	1	36.95	37.05	0	18,078	0.00%
2022/01/07	14	37.74	42	37.92	37.45	-28	18,091	-0.15%
2022/01/06	14	38.95	9	38.99	39.10	5	17,986	0.03%
2022/01/05	34	39.70	27	39.99	39.20	7	17,999	0.04%
2022/01/04	42	39.93	44.2	40.33	41.30	-2.2	17,754	-0.01%
2022/01/03	3	38.77	0	0.00	38.60	3	17,259	0.02%
2021/12/30	9	38.86	7	39.10	38.85	2	17,319	0.01%
2021/12/29	7	39.30	14	39.35	39.00	-7	17,393	-0.04%
2021/12/28	1	38.85	0	0.00	39.00	1	17,464	0.01%
2021/12/27	1	38.75	0.1	38.85	38.85	0.9	17,587	0.00%
2021/12/24	0	0.00	5.3	38.79	38.45	-5.3	17,767	-0.03%
2021/12/23	1	38.90	5	38.86	38.75	-4	17,803	-0.02%
2021/12/22	0	0.00	6.5	39.02	38.80	-6.5	17,907	-0.04%
2021/12/21	26	38.80	4	38.96	38.80	22	18,165	0.12%
2021/12/20	2	38.40	0.2	38.35	38.30	1.8	18,233	0.01%
2021/12/17	1	38.60	0	0.00	38.35	1	18,282	0.01%
2021/12/16	23	39.28	13	39.21	39.25	10	18,301	0.05%
2021/12/15	2	38.05	8	38.73	38.90	-6	18,308	-0.03%
2021/12/14	2	38.60	1	38.55	38.05	1	18,310	0.01%
2021/12/13	20.1	38.59	15	38.83	38.55	5.1	18,304	0.03%
2021/12/10	2	39.30	14	39.39	39.20	-12	18,346	-0.07%
2021/12/09	10	41.34	4.2	40.90	40.40	5.8	18,419	0.03%
2021/12/08	15	40.93	3	40.95	40.60	12	18,360	0.07%
2021/12/07	2	40.98	6	41.07	40.65	-4	18,450	-0.02%
2021/12/06	5	40.86	0	0.00	40.80	5	18,441	0.03%
2021/12/03	5	41.49	3	41.38	41.25	2	18,607	0.01%
2021/12/02	4	40.93	6	40.51	40.30	-2	18,681	-0.01%
2021/12/01	14	40.78	5	41.08	41.40	9	18,887	0.05%
2021/11/30	2	39.93	19	41.16	41.60	-17	19,204	-0.09%
2021/11/29	3	37.98	4	38.10	38.90	-1	20,669	0.00%
2021/11/26	2	38.55	7.4	39.57	38.55	-5.4	21,153	-0.03%
2021/11/25	17	40.64	8	40.53	40.15	9	21,179	0.04%
2021/11/24	0	0.00	5	39.60	39.60	-5	21,052	-0.02%
2021/11/23	1.1	41.12	3.1	39.98	39.90	-2	21,047	-0.01%
2021/11/22	2	41.35	16	41.11	41.15	-14	21,010	-0.07%
2021/11/19	5.1	41.71	7	41.86	40.80	-1.9	21,284	-0.01%
2021/11/18	63	42.12	64	41.79	41.40	-1	21,203	0.00%
2021/11/17	80.5	43.43	99	43.44	42.35	-18.5	20,858	-0.09%
2021/11/16	52	41.33	41	41.28	41.25	11	19,717	0.06%
2021/11/15	145	41.86	132	42.15	41.05	13	19,620	0.07%	大買/大賣/
2021/11/12	27	40.85	55	40.89	41.00	-28	18,949	-0.15%
2021/11/11	20	39.72	23	39.70	39.15	-3	18,495	-0.02%
2021/11/10	29	39.29	19	39.37	39.60	10	18,399	0.05%
2021/11/09	11.1	39.69	7	39.56	39.65	4.1	18,452	0.02%
2021/11/08	17	38.67	17	38.71	38.55	0	18,199	0.00%
2021/11/05	78	38.54	115	38.62	39.10	-37	18,422	-0.20%	大賣/
2021/11/04	38	39.80	86	39.98	38.90	-48	18,472	-0.26%
2021/11/03	116	39.49	76.1	39.41	39.85	39.9	18,472	0.22%	大買/
2021/11/02	106	42.97	102.1	42.40	40.80	3.9	18,042	0.02%	大買/大賣/
2021/11/01	14	38.93	22.1	39.07	39.85	-8.1	16,524	-0.05%
2021/10/29	32	37.24	7	37.19	37.00	25	16,330	0.15%
2021/10/28	3	37.07	0	0.00	36.75	3	16,435	0.02%
2021/10/27	5	37.05	2	36.63	36.60	3	16,897	0.02%
2021/10/26	6	37.77	12.1	38.03	37.05	-6.1	17,415	-0.04%
2021/10/25	19	37.03	18	37.24	37.15	1	17,709	0.01%
2021/10/22	9	36.73	7.1	37.30	37.60	1.9	18,459	0.01%
2021/10/21	6	36.96	23.9	36.56	35.60	-17.9	19,126	-0.09%
2021/10/20	2	35.63	1.1	35.65	36.05	0.9	19,840	0.00%
2021/10/19	2	34.53	3	34.72	35.25	-1	21,324	0.00%
2021/10/18	2	34.13	1	33.75	33.75	1	24,167	0.00%
2021/10/15	0	34.05	0	0.00	34.00	0	25,658	0.00%
2021/10/14	4	32.44	7	32.68	32.60	-3	26,229	-0.01%
2021/10/13	23	32.43	40	32.34	32.00	-17	26,992	-0.06%
2021/10/12	10	33.69	70	34.23	33.15	-60	27,638	-0.22%
2021/10/08	11	34.60	15	34.48	34.55	-4	28,093	-0.01%
2021/10/07	3	33.87	4	34.41	34.70	-1	28,820	0.00%
2021/10/06	5	33.35	22	33.60	33.10	-17	31,899	-0.05%
2021/10/05	23	33.32	3	32.42	33.25	20	33,099	0.06%
2021/10/04	6	32.33	8	33.06	32.00	-2	33,868	-0.01%
2021/10/01	9.1	34.09	5	33.87	33.60	4.1	34,108	0.01%
2021/09/30	7	35.97	7	35.96	36.05	0	34,293	0.00%
2021/09/29	18	36.48	12	36.64	36.05	6	34,450	0.02%
2021/09/28	24	37.54	20	37.08	37.60	4	34,776	0.01%
2021/09/27	2	36.78	0	0.00	37.05	2	34,636	0.01%
2021/09/23	6	36.51	0	0.00	36.00	6	34,911	0.02%
2021/09/22	3	36.60	2	36.18	36.10	1	35,592	0.00%
2021/09/17	5	37.60	0	0.00	37.80	5	36,401	0.01%
2021/09/16	0.1	37.55	20	37.40	37.00	-19.9	36,613	-0.05%
2021/09/15	3.3	37.46	2	37.73	37.25	1.3	36,646	0.00%
2021/09/14	21.2	37.92	4	37.60	38.50	17.2	36,735	0.05%
2021/09/13	21.4	37.86	21	38.02	37.85	0.4	36,718	0.00%
2021/09/10	5.1	38.68	4	38.79	38.65	1.1	36,799	0.00%
2021/09/09	0	0.00	6	37.73	38.30	-6	36,814	-0.02%
2021/09/08	9.1	37.79	11	37.75	37.40	-1.9	36,885	-0.01%
2021/09/07	9	37.93	31	38.96	38.65	-22	36,887	-0.06%
2021/09/06	17.2	40.04	103	39.72	39.10	-85.8	36,978	-0.23%	大賣/
2021/09/03	112	41.71	139	41.64	41.70	-27	37,159	-0.07%	大買/大賣/
2021/09/02	180	42.32	230.1	42.29	40.60	-50.1	37,520	-0.13%	大買/大賣/
2021/09/01	232	40.72	229	41.32	42.05	3	36,735	0.01%	大買/大賣/
2021/08/31	1	38.95	9	38.79	39.30	-8	36,422	-0.02%
2021/08/30	13	37.95	4	38.33	37.75	9	36,581	0.02%
2021/08/27	57	37.99	37	38.34	37.85	20	36,773	0.05%
2021/08/26	115	38.55	83	38.37	38.35	32	36,824	0.09%	大買/
2021/08/25	103	38.77	20	38.95	38.30	83	36,876	0.23%	大買/
2021/08/24	14	37.91	1	37.40	37.50	13	36,777	0.04%
2021/08/23	29	38.43	6	38.55	38.55	23	36,876	0.06%
2021/08/20	0	0.00	2	37.05	37.05	-2	37,038	-0.01%
2021/08/19	19	37.62	4	37.15	36.50	15	37,228	0.04%
2021/08/18	1	37.65	6	35.63	37.60	-5	37,207	-0.01%
2021/08/17	9	35.90	2	35.63	35.15	7	37,852	0.02%
2021/08/16	2	37.05	5	37.38	37.50	-3	37,897	-0.01%
2021/08/13	39	38.24	15	39.20	37.40	24	37,806	0.06%
2021/08/12	26	38.82	7	39.44	39.45	19	37,796	0.05%
2021/08/11	44.1	39.24	27	38.80	38.20	17.1	37,955	0.05%
2021/08/10	7	40.21	8	40.39	40.45	-1	37,974	0.00%
2021/08/09	31	41.17	27	40.65	40.30	4	37,904	0.01%
2021/08/06	5	42.86	28.4	42.63	42.15	-23.4	37,815	-0.06%
2021/08/05	6	43.23	4	43.78	43.05	2	38,084	0.01%
2021/08/04	20	43.55	14	43.69	43.30	6	38,435	0.02%
2021/08/03	3	43.32	18	43.17	43.40	-15	38,377	-0.04%
2021/08/02	59	43.44	9	43.79	42.85	50	38,306	0.13%
2021/07/30	78.2	43.92	87	43.60	43.40	-8.8	38,010	-0.02%
2021/07/29	32.2	43.38	26	43.60	43.10	6.2	37,638	0.02%
2021/07/28	35	41.87	61	42.18	42.45	-26	37,375	-0.07%
2021/07/27	61	44.77	50	44.94	43.40	11	37,014	0.03%
2021/07/26	142	46.46	146.2	46.03	46.50	-4.2	37,296	-0.01%	大買/大賣/
2021/07/23	89	45.61	105	46.32	44.90	-16	38,235	-0.04%	大賣/
2021/07/22	336	44.34	278	44.54	44.70	58	36,872	0.16%	大買/大賣/
2021/07/21	44	43.79	64	43.76	43.90	-20	34,037	-0.06%
2021/07/20	79	38.81	97	38.70	39.95	-18	32,699	-0.06%
2021/07/19	143	39.44	103.1	39.27	38.95	39.9	32,374	0.12%	大買/大賣/
2021/07/16	92	38.49	72	36.97	38.90	20	32,135	0.06%
2021/07/15	17	36.73	10	36.62	37.40	7	31,890	0.02%
2021/07/14	23	36.25	44	36.47	36.30	-21	32,698	-0.06%
2021/07/13	189.5	40.07	115.1	39.51	37.30	74.4	32,442	0.23%	大買/大賣/
2021/07/12	65.2	38.27	120	37.64	38.30	-54.9	29,554	-0.19%	大賣/
2021/07/09	117.1	34.10	85	34.05	34.85	32.1	28,571	0.11%	大買/
2021/07/08	32	33.16	214	32.73	32.85	-182	28,148	-0.65%	大賣/鉅額交易
2021/07/07	6	32.87	10.2	32.93	32.70	-4.2	28,156	-0.01%
2021/07/06	28	32.48	4	32.29	32.30	24	28,388	0.08%
2021/07/05	122	32.65	76	32.85	33.00	46	28,575	0.16%	大買/
2021/07/02	109	31.85	13.1	31.77	31.80	96	28,580	0.34%	大買/
2021/07/01	3	31.15	4	31.68	31.10	-1	29,544	0.00%
2021/06/30	22	31.72	3	32.12	31.75	19	30,540	0.06%
2021/06/29	12	32.80	27	32.44	31.95	-15	31,149	-0.05%
2021/06/28	34	33.64	34	33.55	33.95	0	30,862	0.00%
2021/06/25	58	32.60	38	32.07	32.00	20	30,669	0.07%
2021/06/24	6	31.85	2	31.95	31.95	4	30,690	0.01%
2021/06/23	0	0.00	15.1	31.75	31.95	-15.1	30,916	-0.05%
2021/06/22	10	31.73	61	31.53	30.90	-51	31,361	-0.16%
2021/06/21	1	32.04	28	31.03	31.60	-27	32,370	-0.08%
2021/06/18	4	32.01	12	32.17	31.85	-8	34,039	-0.02%
2021/06/17	3	31.93	9	32.30	32.40	-6	34,686	-0.02%
2021/06/16	10	31.83	54	31.73	31.35	-44	34,671	-0.13%
2021/06/15	34	32.78	131	32.51	32.40	-97	34,743	-0.28%	大賣/
2021/06/11	87	32.25	23	32.22	32.45	64	34,893	0.18%
2021/06/10	115	32.29	105	31.85	31.70	10	34,575	0.03%	大買/大賣/
2021/06/09	67.1	31.91	43.1	31.77	32.25	24.1	34,075	0.07%
2021/06/08	3	30.83	13	30.33	30.90	-10	33,380	-0.03%
2021/06/07	15	30.61	7	30.14	29.90	8	33,281	0.02%
2021/06/04	21	30.25	3	30.52	30.45	18	33,080	0.05%
2021/06/03	4	30.10	2	30.05	30.10	2	32,982	0.01%
2021/06/02	27	29.59	68	29.99	29.55	-41	32,945	-0.12%
2021/06/01	2.1	30.58	8	30.13	30.20	-5.9	32,837	-0.02%
2021/05/31	19	29.92	11	29.98	29.85	8	32,706	0.02%
2021/05/28	46	29.76	53	29.79	29.50	-7	32,637	-0.02%
2021/05/27	26.1	29.36	18	29.49	29.35	8.1	32,590	0.02%
2021/05/26	60	28.92	57	29.05	28.80	3	32,422	0.01%
2021/05/25	100	29.39	34.1	29.31	29.10	66	32,412	0.20%
2021/05/24	3	26.57	1	27.70	27.90	2	31,818	0.01%
2021/05/21	1	26.35	11	26.27	26.50	-10	31,924	-0.03%
2021/05/20	2	25.85	7	26.85	25.85	-5	32,323	-0.02%
2021/05/19	5	26.35	1	25.65	26.30	4	32,599	0.01%
2021/05/18	22	24.52	2	24.40	25.70	20	33,039	0.06%
2021/05/17	1	23.80	3	23.78	23.40	-2	33,063	-0.01%
2021/05/14	8	26.67	6	26.14	25.95	2	32,994	0.01%
2021/05/13	30.1	26.33	27	26.51	26.05	3.1	32,962	0.01%
2021/05/12	15	26.18	42	25.33	25.30	-27	32,685	-0.08%
2021/05/11	38	29.14	1	29.80	27.90	37	32,489	0.11%
2021/05/10	30	30.72	0	0.00	30.50	30	33,017	0.09%
2021/05/07	4	31.04	7	30.66	31.20	-3	35,030	-0.01%
2021/05/06	2	30.30	3	30.57	29.55	-1	35,368	0.00%
2021/05/05	5.1	31.35	13	31.46	29.80	-8	35,727	-0.02%
2021/05/04	23	30.70	20.1	30.91	30.45	3	35,985	0.01%
2021/05/03	45.1	33.66	35.1	33.38	32.20	10.1	35,869	0.03%
2021/04/29	62	34.07	92.1	33.96	35.05	-30.1	35,279	-0.09%
2021/04/28	33	32.10	6	32.00	31.90	27	34,789	0.08%
2021/04/27	27	32.08	0	0.00	31.75	27	36,626	0.07%
2021/04/26	52	32.11	2	32.50	32.15	50	37,864	0.13%
2021/04/23	34	32.06	7	32.12	32.15	27	38,967	0.07%
2021/04/22	17	31.53	19	32.16	30.80	-2	39,286	-0.01%
2021/04/21	16	33.39	27	33.29	33.05	-11	39,685	-0.03%
2021/04/20	53	33.83	38	33.85	33.75	15	41,249	0.04%
2021/04/19	68	31.93	55	31.36	32.25	13	41,999	0.03%
2021/04/16	47	30.97	61	30.92	30.95	-14	42,586	-0.03%
2021/04/15	39	30.88	21	30.30	31.30	18	42,652	0.04%
2021/04/14	25.1	30.25	19	29.92	30.10	6.1	42,856	0.01%
2021/04/13	17	31.51	21.1	31.31	30.90	-4.1	42,534	-0.01%
2021/04/12	46.1	31.23	37	31.73	30.95	9.1	42,290	0.02%
2021/04/09	18	32.99	13	32.92	32.40	5	41,776	0.01%
2021/04/08	30	33.32	40	32.71	32.85	-10	41,548	-0.02%
2021/04/07	71	34.22	53	34.03	33.15	18	41,705	0.04%
2021/04/06	91	33.38	123	33.10	34.10	-32	41,049	-0.08%	大賣/
2021/04/01	71	31.26	72	31.10	31.05	-1	40,359	0.00%
2021/03/31	2	30.90	23	30.63	30.00	-21	39,621	-0.05%
2021/03/30	30	30.69	48.1	30.54	30.90	-18.1	39,344	-0.05%
2021/03/29	8	30.04	19	30.07	29.55	-11	38,674	-0.03%
2021/03/26	8	29.82	28	29.56	29.30	-20	38,476	-0.05%
2021/03/25	69	30.83	45	30.07	29.60	24	38,239	0.06%
2021/03/24	79	31.06	58	31.01	30.50	21	37,772	0.06%
2021/03/23	107	30.97	124	30.64	30.90	-17	36,947	-0.05%	大買/大賣/
2021/03/22	49	26.94	48	27.10	28.80	1	35,152	0.00%
2021/03/19	12	25.94	50	26.20	26.25	-38	34,362	-0.11%
2021/03/18	23	26.33	12	26.21	26.00	11	34,244	0.03%
2021/03/17	64	26.15	65	26.22	26.25	-1	34,074	0.00%
2021/03/16	60	25.66	38.1	25.65	25.75	21.9	33,715	0.07%
2021/03/15	17	25.69	9	25.77	25.40	8	33,655	0.02%
2021/03/12	4	25.09	1	24.85	24.85	3	33,501	0.01%
2021/03/11	7	25.20	6	25.23	25.40	1	34,099	0.00%
2021/03/10	1	23.90	2	24.15	23.95	-1	34,468	0.00%
2021/03/09	0	0.00	10	23.70	23.90	-10	34,459	-0.03%
2021/03/08	9	24.61	1	24.45	24.25	8	34,373	0.02%
2021/03/05	3	24.63	8	24.65	24.75	-5	34,369	-0.01%
2021/03/04	9.1	25.20	3	24.85	24.70	6.1	34,334	0.02%
2021/03/03	35	25.10	1.2	24.81	25.30	33.8	34,611	0.10%
2021/03/02	17	25.88	15	25.77	25.55	2	34,445	0.01%
2021/02/26	8	25.62	1	25.80	25.75	7	34,261	0.02%
2021/02/25	8	25.56	43	25.57	25.50	-35	34,209	-0.10%
2021/02/24	19	25.97	29	25.73	25.45	-10	34,275	-0.03%
2021/02/23	3	26.07	8	26.08	26.05	-5	34,263	-0.01%
2021/02/22	18	27.21	19	26.97	26.80	-1	34,238	0.00%
2021/02/19	20	26.50	5	26.23	26.65	15	33,748	0.04%
2021/02/18	28.2	26.24	29	26.07	26.50	-0.8	33,377	0.00%
2021/02/17	19	24.55	9	24.89	24.90	10	32,857	0.03%
2021/02/05	3	23.97	46	24.04	23.80	-43	32,472	-0.13%
2021/02/04	40	24.25	1	24.25	23.90	39	32,275	0.12%
2021/02/03	13	24.30	2	24.08	24.30	11	32,059	0.03%
2021/02/02	7	24.27	3	24.20	24.15	4	31,898	0.01%
2021/02/01	169	24.85	146	25.05	23.80	23	31,660	0.07%	大買/大賣/
2021/01/29	140	26.54	178	26.58	25.10	-38	30,816	-0.12%	大買/大賣/
2021/01/28	50	25.51	102	25.87	25.80	-52	28,568	-0.18%	大賣/
2021/01/27	63	25.67	67	25.59	25.60	-4	27,891	-0.01%
2021/01/26	41	25.07	85	25.38	25.00	-44	27,254	-0.16%
2021/01/25	11	25.22	5	25.42	25.15	6	26,603	0.02%
2021/01/22	46	25.00	57	25.10	25.25	-11	26,066	-0.04%
2021/01/21	349	25.87	332	26.12	25.10	17	25,197	0.07%	大買/大賣/
2021/01/20	171	26.04	74.1	25.61	24.65	96.9	23,693	0.41%	大買/
2021/01/19	347	26.44	370.1	26.68	27.20	-23.1	21,667	-0.11%	大買/大賣/
2021/01/18	32	23.59	32	23.78	24.75	0	20,346	0.00%
2021/01/15	20	22.58	15	22.52	22.50	5	19,028	0.03%
2021/01/14	102.1	23.02	95.1	22.84	23.00	7	18,428	0.04%	大買/
2021/01/13	125.1	22.48	106	22.73	23.40	19.1	17,516	0.11%	大買/大賣/
2021/01/12	61	22.03	96.1	22.28	22.45	-35.1	15,549	-0.23%
2021/01/11	35	19.54	136	20.12	20.45	-101	13,671	-0.74%	大賣/鉅額交易
2021/01/08	16	18.73	8	18.67	18.60	8	12,564	0.06%
2021/01/07	12	18.36	1	18.90	18.45	11	12,293	0.09%
2021/01/06	1	17.50	38	17.64	17.75	-37	11,846	-0.31%
2021/01/05	0	0.00	1	17.90	18.05	-1	11,715	-0.01%
2021/01/04	9.1	18.39	6	18.38	18.50	3.1	11,613	0.03%
2020/12/31	41	18.32	37	18.56	18.30	4	11,740	0.03%
2020/12/30	35	18.69	39	18.66	18.60	-4	11,563	-0.03%
2020/12/29	35	18.44	40	18.40	18.10	-5	10,972	-0.05%
2020/12/28	40	18.08	27	18.08	18.30	13	10,507	0.12%
2020/12/25	1	17.65	18	17.26	17.30	-17	9,995	-0.17%
2020/12/24	16	17.28	0	0.00	17.45	16	9,851	0.16%
2020/12/23	34	16.82	18	16.85	16.80	16	9,704	0.16%
2020/12/22	3	16.47	117	16.89	16.45	-114	9,834	-1.16%	大賣/鉅額交易
2020/12/21	8	16.83	0	0.00	16.95	8	9,927	0.08%
2020/12/18	20	17.27	2	17.10	17.10	18	10,233	0.18%
2020/12/17	18	17.33	46	17.42	17.65	-28	10,274	-0.27%
2020/12/16	3	16.95	4	17.10	16.95	-1	10,266	-0.01%
2020/12/15	6	16.90	16	16.97	16.65	-10	10,405	-0.10%
2020/12/14	5	17.30	2	17.45	17.15	3	10,400	0.03%
2020/12/11	38	16.82	5	17.29	17.20	33	10,518	0.31%
2020/12/10	111	16.90	0	0.00	16.75	111	10,700	1.04%	大買/鉅額交易
2020/12/09	5	17.25	2	17.33	17.45	3	10,629	0.03%
2020/12/08	1	17.05	15	17.17	17.05	-14	10,524	-0.13%
2020/12/07	18.1	18.07	6	18.12	17.65	12.1	10,374	0.12%
2020/12/04	5	16.87	112	17.04	17.35	-107	9,681	-1.11%	大賣/鉅額交易
2020/12/03	1	15.90	6	16.33	15.85	-5	9,117	-0.05%
2020/12/02	10	15.83	9.5	15.91	16.05	0.5	9,171	0.01%
2020/12/01	36	15.89	4	15.76	15.95	32	9,151	0.35%
2020/11/30	3	15.57	5	15.61	15.60	-2	9,051	-0.02%
2020/11/27	140	16.04	88	16.22	15.75	52	9,069	0.57%	大買/
2020/11/26	10	15.50	84	15.40	15.45	-74	8,817	-0.84%
2020/11/24	3	15.30	31	15.23	15.05	-28	8,651	-0.32%
2020/11/23	87	15.60	1	15.65	15.50	86	8,496	1.01%
2020/11/20	66	15.36	76	15.40	15.75	-10	8,207	-0.12%
2020/11/19	16	15.39	30	15.37	15.55	-14	7,947	-0.18%
2020/11/18	1	14.85	10	14.85	14.85	-9	7,645	-0.12%
2020/11/17	19	14.93	11	14.85	14.85	8	7,635	0.10%
2020/11/16	50	15.00	26	14.92	14.95	24	7,625	0.31%
2020/11/13	10	14.30	0	0.00	14.30	10	7,527	0.13%
2020/11/12	2	14.40	0	0.00	14.30	2	7,604	0.03%
2020/11/11	5	14.52	0	0.00	14.45	5	7,824	0.06%
2020/11/10	2	14.55	3	14.67	14.65	-1	7,850	-0.01%
2020/11/09	15	14.76	22	14.72	15.10	-7	7,770	-0.09%
2020/11/06	0	0.00	1	14.25	14.55	-1	7,636	-0.01%
2020/11/05	2	14.33	0	0.00	14.25	2	7,691	0.03%
2020/11/04	1	14.35	0	0.00	14.35	1	7,775	0.01%
2020/11/03	10	14.25	0	0.00	14.35	10	7,764	0.13%
2020/10/29	0	0.00	0.6	14.30	14.35	-0.6	7,783	-0.01%
2020/10/28	2	14.58	0	0.00	14.35	2	7,770	0.03%
2020/10/27	0	0.00	5.1	15.00	14.75	-5.1	7,785	-0.07%
2020/10/26	5	15.10	6	15.05	15.00	-1	7,745	-0.01%
2020/10/21	0	0.00	6	14.73	14.85	-6	7,710	-0.08%
2020/10/20	2	14.85	52	14.95	14.90	-50	7,685	-0.65%
2020/10/19	18	14.89	7	14.88	14.85	11	7,633	0.14%
2020/10/16	0	0.00	2	14.55	14.30	-2	7,607	-0.03%
2020/10/15	6	14.64	7	14.61	14.65	-1	7,670	-0.01%
2020/10/14	20	14.60	13	14.60	14.55	7	7,604	0.09%
2020/10/12	7	14.29	21	14.32	14.30	-14	7,481	-0.19%
2020/10/08	54	14.29	57	14.30	14.50	-3	7,420	-0.04%
2020/10/07	10	13.80	1	13.85	13.85	9	7,160	0.13%
2020/10/06	10	13.75	1	13.70	13.80	9	7,165	0.13%
2020/09/29	1	13.45	1	13.75	13.40	0	7,339	0.00%
2020/09/28	3	13.55	2	13.45	13.55	1	7,387	0.01%
2020/09/25	27	13.76	59	13.25	13.45	-32	7,431	-0.43%
2020/09/24	32	14.03	7	14.36	13.85	25	7,279	0.34%
2020/09/23	43	14.77	6	14.86	14.45	37	7,098	0.52%
2020/09/22	24	14.84	2	14.30	14.85	22	6,737	0.33%
2020/09/21	26	14.92	13	15.22	14.50	13	6,512	0.20%
2020/09/18	34	14.65	16	14.33	14.80	18	6,267	0.29%
2020/09/17	16	14.15	0	0.00	14.25	16	6,221	0.26%
2020/09/16	5	14.00	21	14.38	14.10	-16	6,800	-0.24%
2020/09/15	12	14.08	15	14.21	14.30	-3	6,620	-0.05%
2020/09/14	10	13.60	5	13.55	13.75	5	6,339	0.08%
2020/09/11	0	0.00	2	13.55	13.35	-2	6,260	-0.03%
2020/09/10	5	13.65	1	13.50	13.55	4	6,194	0.06%
2020/09/09	6	13.84	0	0.00	13.80	6	6,106	0.10%
2020/09/08	2	13.30	0	0.00	13.25	2	5,988	0.03%
2020/09/07	5	13.45	12	13.60	13.40	-7	5,936	-0.12%
2020/09/04	0	0.00	60	12.94	13.25	-60	5,770	-1.04%
2020/09/03	0	0.00	21	13.19	13.05	-21	5,723	-0.37%
2020/09/02	2	13.10	0	12.85	12.85	2	5,662	0.04%
2020/09/01	0	0.00	30	13.03	13.15	-30	5,580	-0.54%
2020/08/25	0	0.00	2	12.35	12.30	-2	5,921	-0.03%
2020/08/24	0	0.00	11	12.25	12.25	-11	5,898	-0.19%
2020/08/21	3	12.17	0	0.00	12.25	3	6,054	0.05%
2020/08/20	61	11.82	0	0.00	11.90	61	6,181	0.99%
2020/08/19	0	0.00	18	13.36	12.80	-18	6,033	-0.30%
2020/08/17	26	13.28	0	0.00	13.30	26	5,829	0.45%
2020/08/14	80	12.61	0	0.00	12.85	80	5,617	1.42%
2020/08/13	10	12.60	0	0.00	12.60	10	5,681	0.18%
2020/08/11	0	0.00	20	12.65	12.50	-20	5,960	-0.34%
2020/08/10	5	12.70	5	12.60	12.80	0	5,888	0.00%
2020/08/07	5	12.35	5	12.33	12.30	0	5,860	0.00%
2020/08/06	0	0.00	5	12.55	12.40	-5	5,846	-0.09%
2020/08/05	10	12.60	0	0.00	12.50	10	5,828	0.17%
2020/07/28	2	12.85	4	12.40	12.00	-2	5,652	-0.04%
2020/07/27	0	0.00	5	12.10	12.10	-5	5,499	-0.09%
2020/07/23	0	0.00	2	12.63	12.60	-2	5,524	-0.04%
2020/07/22	20	12.67	0	0.00	12.70	20	5,481	0.36%
2020/07/21	15	12.35	15	12.25	12.35	0	5,320	0.00%
2020/07/14	1	12.15	30	12.15	12.10	-29	5,146	-0.56%
2020/07/09	3	12.85	1	12.90	12.80	2	5,143	0.04%
2020/07/08	5	12.69	0	0.00	12.75	5	5,060	0.10%
2020/07/06	1	12.60	0	0.00	12.75	1	4,853	0.02%
2020/06/29	32	12.59	2	12.45	12.25	30	4,544	0.66%
2020/06/23	2	12.55	77	12.62	12.85	-75	4,210	-1.78%
2020/06/19	2	12.00	0	0.00	11.95	2	3,526	0.06%
2020/06/18	0	0.00	5	11.65	11.60	-5	3,423	-0.15%
2020/06/11	0	0.00	5	11.45	11.50	-5	3,424	-0.15%
2020/06/08	0.5	11.70	0	0.00	11.75	0.5	3,432	0.01%
2020/06/05	5	11.95	0	0.00	11.90	5	3,389	0.15%
2020/06/04	2	11.90	0	0.00	11.85	2	3,366	0.06%
2020/06/03	17	12.11	22	12.10	12.20	-5	3,330	-0.15%
2020/06/02	5	11.68	4	11.76	11.70	1	3,192	0.03%
2020/06/01	1	11.95	33	11.97	12.05	-32	3,124	-1.02%
2020/05/28	20	11.65	20	11.70	11.25	0	2,799	0.00%
2020/05/27	5	11.35	15	11.17	11.45	-10	2,624	-0.38%
2020/05/26	10.1	10.80	11	10.70	10.75	-0.9	2,462	-0.04%
2020/05/25	10	10.60	14	10.62	10.55	-4	2,457	-0.16%
2020/05/22	25	10.84	10	10.70	10.70	15	2,451	0.61%
2020/05/20	11	11.14	6	11.20	10.95	5	2,382	0.21%
2020/05/19	27	10.99	27	10.95	11.15	0	2,225	0.00%
2020/05/18	1	10.10	0	0.00	10.15	1	1,905	0.05%
2020/05/15	5	10.50	1	10.15	10.15	4	1,892	0.21%
2020/05/14	0	0.00	1	10.40	10.50	-1	1,853	-0.05%
2020/05/12	1	10.40	0	0.00	10.45	1	1,784	0.06%
2020/05/08	1	10.50	10	10.35	10.35	-9	1,765	-0.51%
2020/05/06	10	10.53	0	0.00	10.40	10	1,750	0.57%
2020/04/30	0	0.00	5	10.60	10.60	-5	1,724	-0.29%
2020/04/24	0	0.00	12	10.45	10.10	-12	1,821	-0.66%
2020/04/20	12	10.00	0	0.00	10.05	12	1,846	0.65%
2020/04/14	2	10.20	16	10.08	10.15	-14	1,821	-0.77%
2020/04/13	1	9.47	2	9.52	9.44	-1	1,749	-0.06%
2020/04/10	1	9.57	0	0.00	9.61	1	1,886	0.05%
2020/04/09	20	9.74	0	0.00	9.61	20	1,926	1.04%
2020/04/08	0	0.00	3	9.56	9.60	-3	2,003	-0.15%
2020/03/25	0	0.00	2	8.57	8.53	-2	2,226	-0.09%
2020/03/19	1	7.42	0	0.00	7.42	1	2,206	0.05%
2020/03/18	2	8.26	1	8.48	8.24	1	2,157	0.05%
2020/03/17	1	8.36	0	0.00	8.36	1	2,157	0.05%
2020/03/16	1	8.93	0	0.00	8.81	1	2,147	0.05%
2020/03/13	16	8.85	7	8.91	9.10	9	2,130	0.42%
2020/03/11	20	10.80	2	10.80	10.50	18	2,080	0.87%
2020/03/10	1	10.35	1	10.65	10.65	0	2,093	0.00%
2020/03/09	7	10.70	0	0.00	10.65	7	2,074	0.34%
2020/03/05	2	11.25	0.8	11.30	11.20	1.2	2,048	0.06%
2020/03/02	0	0.00	1	11.00	10.95	-1	2,032	-0.05%
2020/02/27	12	11.02	0	0.00	11.00	12	2,024	0.59%
2020/02/25	1	11.50	0	0.00	11.45	1	1,983	0.05%
2020/02/20	10	12.00	0	0.00	11.95	10	1,988	0.50%
2020/02/10	1	11.80	5	11.84	11.80	-4	2,039	-0.20%
2020/02/06	0	0.00	10	12.15	12.20	-10	2,071	-0.48%
2020/02/05	1	12.00	0	0.00	12.00	1	2,099	0.05%
2020/02/04	1	12.25	1	12.20	12.20	0	2,090	0.00%
2020/02/03	10	12.10	0	0.00	12.25	10	2,085	0.48%
2020/01/31	20	12.20	0	0.00	12.10	20	1,984	1.01%
2020/01/17	1	13.20	0	0.00	13.40	1	1,972	0.05%
2020/01/14	1	13.30	1	13.50	13.35	0	2,190	0.00%
2020/01/13	0	0.00	1	13.25	13.35	-1	2,261	-0.04%
2020/01/10	11	12.85	11	12.90	12.85	0	2,268	0.00%
2020/01/09	30	13.00	0	0.00	12.95	30	2,270	1.32%
2020/01/08	1	12.90	0	0.00	12.85	1	2,309	0.04%
2020/01/03	1	13.50	0	0.00	13.35	1	2,260	0.04%
2020/01/02	1	13.75	0	0.00	13.75	1	2,229	0.04%
2019/12/30	1	13.90	0	0.00	13.85	1	2,216	0.05%
2019/12/27	0	0.00	60	13.67	13.70	-60	2,159	-2.78%
2019/12/24	10	13.25	0	0.00	13.10	10	2,153	0.46%
2019/12/23	0	0.00	1	13.25	13.20	-1	2,286	-0.04%
2019/12/09	0	0.00	2	13.45	13.40	-2	2,854	-0.07%
2019/12/03	0	0.00	10	12.80	12.95	-10	2,934	-0.34%
2019/11/28	0	0.00	2	13.05	13.00	-2	3,083	-0.06%
2019/11/25	0	0.00	1	13.00	13.00	-1	3,375	-0.03%
2019/11/22	0	0.00	4	13.00	13.00	-4	3,399	-0.12%
2019/11/20	2	13.15	0	0.00	13.15	2	3,473	0.06%
2019/11/18	1	12.95	0	0.00	13.05	1	3,495	0.03%
2019/11/12	10	13.10	0	0.00	13.10	10	3,613	0.28%
2019/11/08	20	13.40	0	0.00	13.40	20	3,687	0.54%
2019/11/07	20	13.40	0	0.00	13.35	20	3,680	0.54%
2019/11/05	1	13.80	4	13.85	13.80	-3	3,641	-0.08%
2019/11/04	24	14.01	20	13.91	13.85	4	3,642	0.11%
2019/10/29	2	14.10	3	13.90	13.95	-1	3,808	-0.03%
2019/10/28	4	14.34	5	14.35	14.30	-1	3,794	-0.03%
2019/10/25	5	14.50	10	14.40	14.30	-5	3,812	-0.13%
2019/10/24	5	14.33	0	0.00	14.40	5	3,826	0.13%
2019/10/23	2	14.30	5	14.30	14.35	-3	3,962	-0.08%
2019/10/22	6	14.39	0	14.20	14.20	6	3,960	0.15%
2019/10/21	0	0.00	2	14.30	14.50	-2	3,834	-0.05%
2019/10/18	0	0.00	1	14.00	13.90	-1	3,686	-0.03%
2019/10/15	3	14.05	0	0.00	14.20	3	3,667	0.08%
2019/10/08	0	0.00	1	13.95	13.80	-1	3,665	-0.03%
2019/10/03	10	13.90	0	0.00	13.95	10	3,592	0.28%
2019/10/01	8	14.11	0	0.00	13.95	8	3,562	0.22%
2019/09/27	3	14.02	11	14.36	14.15	-8	3,532	-0.23%
2019/09/26	0	0.00	31	14.18	14.25	-31	3,413	-0.91%
2019/09/25	2	13.70	3	13.70	13.90	-1	3,325	-0.03%
2019/09/24	27	14.16	12	14.03	13.90	15	3,314	0.45%
2019/09/23	40	13.88	41	14.08	14.25	-1	3,124	-0.03%
2019/09/20	0	0.00	17	13.47	13.50	-17	2,984	-0.57%
2019/09/19	0	0.00	2	13.35	13.25	-2	2,952	-0.07%
2019/09/18	17	13.43	15	13.30	13.30	2	2,944	0.07%
2019/09/17	16	13.52	2	13.45	13.45	14	2,919	0.48%
2019/09/16	4	13.35	0	0.00	13.40	4	2,827	0.14%
2019/09/12	1	13.35	1	13.60	13.35	0	2,793	0.00%
2019/09/11	2	13.30	2	13.45	13.30	0	2,831	0.00%
2019/09/10	1	13.70	2	14.05	13.65	-1	2,766	-0.04%
2019/09/09	0	0.00	5	13.96	14.00	-5	2,734	-0.18%
2019/09/06	1	14.05	0	0.00	14.00	1	2,722	0.04%
2019/09/05	4	14.41	1	14.25	14.35	3	2,688	0.11%
2019/09/04	9	14.37	3	14.15	14.55	6	2,599	0.23%
2019/09/03	2	13.85	0	0.00	13.90	2	2,483	0.08%
2019/08/30	16	14.52	20	14.50	13.70	-4	2,424	-0.16%
2019/08/29	0	0.00	3	13.95	13.90	-3	2,164	-0.14%
2019/08/28	0	0.00	1	13.85	13.85	-1	2,138	-0.05%
2019/08/27	0	0.00	10	13.95	13.85	-10	2,120	-0.47%
2019/08/26	5	13.99	7	14.01	13.85	-2	2,119	-0.09%
2019/08/22	8	13.94	5	13.82	13.80	3	2,043	0.15%
2019/08/21	10	14.01	7	13.90	14.00	3	2,022	0.15%
2019/08/20	26	14.07	18	13.92	13.85	8	1,998	0.40%
2019/08/19	2	13.60	0	0.00	13.80	2	1,995	0.10%
2019/08/15	0	0.00	200	12.92	13.20	-200	1,949	-10.26%	大賣/鉅額交易
2019/08/14	200	13.45	2	13.15	13.20	198	1,928	10.27%	大買/鉅額交易
2019/08/08	1	13.00	2	13.00	13.05	-1	1,833	-0.05%
2019/08/06	1	13.05	2	13.05	13.05	-1	1,838	-0.05%
2019/08/05	1	13.95	0	0.00	13.30	1	1,813	0.06%
2019/07/31	0.1	13.80	0	0.00	13.90	0.1	1,667	0.01%
2019/07/30	1	13.65	2	13.85	14.00	-1	1,604	-0.06%
2019/07/29	12	13.92	0	0.00	13.85	12	1,560	0.77%
2019/07/26	0	0.00	1	13.85	13.85	-1	1,531	-0.07%
2019/07/25	1	13.70	1	13.70	13.80	0	1,493	0.00%
2019/07/23	1	12.90	1	13.10	13.10	0	1,265	0.00%
2019/07/22	0	0.00	5	12.95	12.90	-5	1,255	-0.40%
2019/07/19	0	0.00	2	12.95	12.95	-2	1,276	-0.16%
2019/07/18	0	0.00	3	12.75	12.70	-3	1,228	-0.24%
2019/07/16	4	12.80	0	0.00	12.75	4	1,232	0.32%
2019/07/12	1	13.10	1	13.10	13.10	0	1,196	0.00%
2019/07/10	1	13.00	2	13.00	13.00	-1	1,178	-0.08%
2019/07/03	1	12.85	0	0.00	12.70	1	1,363	0.07%
2019/07/02	0	0.00	1	13.05	12.95	-1	1,401	-0.07%
2019/06/19	0	0.00	6	12.05	12.00	-6	1,519	-0.39%
2019/06/12	0	0.00	18	12.10	12.05	-18	2,038	-0.88%
2019/06/11	6	12.00	0	0.00	12.00	6	2,148	0.28%
2019/05/22	0	0.00	2	11.75	11.75	-2	2,291	-0.09%
2019/05/08	1	12.20	0	0.00	12.20	1	2,885	0.03%
2019/05/02	0	0.00	1	12.80	12.70	-1	2,889	-0.03%
2019/04/30	1	12.60	0	0.00	12.70	1	2,900	0.03%
2019/04/29	1	12.85	0	0.00	12.75	1	2,904	0.03%
2019/04/24	0	0.00	2	13.20	13.00	-2	2,988	-0.07%
2019/04/23	0	0.00	1	13.00	13.10	-1	3,031	-0.03%
2019/04/19	0	0.00	2	13.10	13.20	-2	3,036	-0.07%
2019/04/18	1	13.45	0	0.00	13.05	1	3,025	0.03%
2019/04/17	0	0.00	4	13.60	13.55	-4	3,021	-0.13%
2019/04/15	3	13.80	1	13.75	13.65	2	2,985	0.07%
2019/04/12	1	13.50	0	0.00	13.45	1	2,889	0.03%
2019/04/11	0	0.00	0.2	13.40	13.50	-0.2	2,840	-0.01%
2019/04/10	0	0.00	3	13.50	13.50	-3	2,800	-0.11%
2019/04/09	0	0.00	104	13.60	13.65	-104	2,769	-3.75%	大賣/鉅額交易
2019/04/03	0	13.60	0	0.00	13.65	0	2,711	0.00%
2019/04/02	12	13.72	0	0.00	13.70	12	2,690	0.45%
2019/04/01	0	0.00	42.1	13.45	13.50	-42.1	2,620	-1.61%
2019/03/25	2	13.20	0	0.00	13.20	2	2,542	0.08%
2019/03/22	0	0.00	4	13.60	13.55	-4	2,532	-0.16%
2019/03/20	0	0.00	5	13.96	14.00	-5	2,476	-0.20%
2019/03/19	47	13.65	0	0.00	13.70	47	2,393	1.96%
2019/03/18	56	13.90	23	13.74	13.90	33	2,332	1.41%
2019/03/14	0	0.00	3	13.30	13.00	-3	1,940	-0.15%
2019/03/08	1	12.40	0	0.00	12.40	1	1,905	0.05%
2019/03/07	0	0.00	2	12.75	12.55	-2	1,932	-0.10%
2019/03/05	2	12.73	1	12.75	12.75	1	1,936	0.05%
2019/03/04	4	12.64	0	0.00	12.70	4	1,985	0.20%
2019/02/27	5	12.65	0	0.00	12.60	5	1,984	0.25%
2019/02/26	3	12.80	0	0.00	12.75	3	1,972	0.15%
2019/02/20	15	13.18	7	13.26	13.30	8	1,952	0.41%
2019/02/19	2	12.85	2	13.15	13.15	0	1,808	0.00%
2019/02/18	2	12.95	15	12.90	12.95	-13	1,770	-0.73%
2019/02/15	4	12.88	11	12.98	12.70	-7	1,686	-0.42%
2019/02/14	0	0.00	3	12.35	12.60	-3	1,481	-0.20%
2019/02/13	0	0.00	4	12.00	12.10	-4	1,419	-0.28%
2019/02/12	2	12.00	0	0.00	12.00	2	1,374	0.15%
2019/02/11	3	11.70	7	12.01	12.05	-4	1,370	-0.29%
2019/01/28	0	0.00	2	11.70	11.75	-2	1,329	-0.15%
2019/01/25	6	11.75	0	0.00	11.70	6	1,332	0.45%
2019/01/22	0	0.00	1	11.55	11.80	-1	1,356	-0.07%
2019/01/18	20	11.75	2	11.75	11.75	18	1,382	1.30%
2019/01/15	17	11.51	3	11.45	11.40	14	1,380	1.01%
2018/12/12	2	11.95	0	0.00	11.95	2	1,479	0.14%
2018/12/10	0	0.00	5	11.70	11.70	-5	1,478	-0.34%
2018/12/07	5	12.05	0	0.00	12.05	5	1,482	0.34%
2018/12/06	1	12.75	1	12.20	11.80	0	1,466	0.00%
2018/11/29	0	0.00	56	11.80	11.70	-56	1,378	-4.06%
2018/11/28	0	0.00	2	11.73	11.70	-2	1,367	-0.15%
2018/11/27	54	11.66	3	11.68	11.75	51	1,367	3.73%
2018/11/26	5	11.37	4	11.31	11.50	1	1,316	0.08%
2018/11/19	0	0.00	1	11.10	11.20	-1	1,219	-0.08%
2018/11/16	1	11.05	5	10.90	10.95	-4	1,208	-0.33%
2018/11/14	0	0.00	1	10.60	10.60	-1	1,197	-0.08%
2018/11/02	10	10.80	0	0.00	10.80	10	1,596	0.63%
2018/11/01	2	10.50	5	10.60	10.65	-3	1,649	-0.18%
2018/10/30	5	10.00	0	0.00	10.10	5	1,708	0.29%
2018/10/29	2	9.70	0	0.00	10.10	2	1,670	0.12%
2018/10/26	5	9.86	3	9.87	9.85	2	1,668	0.12%
2018/10/25	0	0.00	10	10.05	10.20	-10	1,646	-0.61%
2018/10/24	0	0.00	1	11.00	10.80	-1	1,622	-0.06%
2018/10/19	5	10.70	0	0.00	10.60	5	1,542	0.32%
2018/10/05	0	0.00	5	12.20	12.30	-5	1,646	-0.30%
2018/10/04	2	13.15	0	0.00	12.80	2	1,659	0.12%
2018/10/01	0	0.00	1	13.25	13.30	-1	1,733	-0.06%
2018/09/27	0	0.00	4	13.10	13.15	-4	1,801	-0.22%
2018/09/18	0	0.00	1	12.70	12.65	-1	2,112	-0.05%
2018/09/13	3	12.42	20	12.50	12.45	-17	2,416	-0.70%
2018/09/11	6	12.04	7	12.40	12.45	-1	2,653	-0.04%
2018/09/10	2	12.15	0	0.00	12.00	2	2,869	0.07%
2018/09/05	1	13.75	0	0.00	13.70	1	3,023	0.03%
2018/09/03	1	13.75	0	0.00	13.55	1	3,103	0.03%
2018/08/30	50	13.90	1	13.90	13.85	49	3,393	1.44%
2018/08/28	1	13.80	0	0.00	13.75	1	3,540	0.03%
2018/08/27	0	0.00	1	13.65	13.70	-1	3,553	-0.03%
2018/08/21	1	13.40	0	0.00	13.45	1	3,882	0.03%
2018/08/20	0	0.00	4	13.65	13.40	-4	3,973	-0.10%
2018/08/17	3	13.85	0	0.00	13.60	3	3,997	0.08%
2018/08/14	1	14.30	0	0.00	14.30	1	4,042	0.02%
2018/08/13	0	0.00	21	14.84	14.70	-21	4,017	-0.52%
2018/08/10	7	15.55	2	15.50	15.30	5	3,988	0.13%
2018/08/09	27	16.13	3	15.93	15.75	24	3,956	0.61%
2018/08/08	1	15.50	0	0.00	15.70	1	3,824	0.03%
2018/08/07	2	15.33	0	0.00	15.30	2	3,776	0.05%
2018/07/30	5	14.90	0	0.00	14.85	5	3,839	0.13%
2018/07/25	0	0.00	2	14.90	14.85	-2	3,844	-0.05%
2018/07/24	5	14.90	0	0.00	14.90	5	3,851	0.13%
2018/07/23	0	0.00	3	14.80	14.70	-3	3,865	-0.08%
2018/07/19	1	15.05	0	0.00	14.95	1	3,880	0.03%
2018/07/17	1	15.20	0	0.00	15.20	1	3,862	0.03%
2018/07/11	6	15.23	0	0.00	15.10	6	3,814	0.16%
2018/07/09	0	0.00	19	15.25	15.15	-19	3,776	-0.50%
2018/07/05	2	15.70	2	15.10	15.10	0	3,732	0.00%
2018/07/03	4	15.76	1	15.45	15.35	3	3,736	0.08%
2018/07/02	0	0.00	4	15.95	15.60	-4	3,735	-0.11%
2018/06/29	0	0.00	10	15.86	15.85	-10	3,739	-0.27%
2018/06/28	10	16.10	10	16.10	15.75	0	3,750	0.00%
2018/06/27	7	16.24	12	16.25	16.20	-5	3,731	-0.13%
2018/06/26	4	16.20	0	0.00	16.35	4	3,543	0.11%
2018/06/25	6	16.25	1	16.30	16.25	5	3,501	0.14%
2018/06/22	7	16.73	18	16.76	16.50	-11	3,494	-0.31%
2018/06/21	15	16.73	8	16.71	16.70	7	3,302	0.21%
2018/06/20	0	0.00	23	16.14	16.25	-23	3,196	-0.72%
2018/06/19	0	0.00	2	16.70	16.20	-2	3,176	-0.06%
2018/06/15	5	16.55	1	16.45	16.65	4	3,056	0.13%
2018/06/14	10	16.35	0	0.00	16.25	10	2,999	0.33%
2018/06/13	0	0.00	10	16.35	16.30	-10	3,055	-0.33%
2018/06/12	2	16.40	1	16.50	16.35	1	3,137	0.03%
2018/06/11	12	16.15	8	16.15	16.20	4	3,168	0.13%
2018/06/07	12	16.40	11	16.55	16.40	1	3,226	0.03%
2018/06/06	3	16.03	0	0.00	16.35	3	2,979	0.10%
2018/06/05	0	0.00	1	15.60	15.55	-1	2,900	-0.03%
2018/06/04	0	0.00	1	15.55	15.55	-1	3,001	-0.03%
2018/05/31	3	15.65	0	0.00	15.50	3	3,048	0.10%
2018/05/30	3	15.62	4	15.58	15.65	-1	3,123	-0.03%
2018/05/28	0	0.00	1	15.60	15.50	-1	2,909	-0.03%
2018/05/25	0	0.00	4	15.00	15.20	-4	2,832	-0.14%
2018/05/24	13	15.05	1	15.10	15.10	12	2,850	0.42%
2018/05/23	5	14.70	14	14.76	14.80	-9	2,903	-0.31%
2018/05/22	0	0.00	1	14.50	14.55	-1	2,886	-0.03%
2018/05/21	0	0.00	1	14.60	14.65	-1	2,912	-0.03%
2018/05/18	3	14.35	5	14.40	14.25	-2	2,938	-0.07%
2018/05/17	1	14.50	1	14.45	14.40	0	3,014	0.00%
2018/05/16	0	0.00	1	14.40	14.40	-1	3,070	-0.03%
2018/05/15	5	14.55	5	14.45	14.45	0	3,100	0.00%
2018/05/14	0	0.00	5	14.45	14.50	-5	3,279	-0.15%
2018/05/10	3	14.65	0	0.00	14.65	3	3,504	0.09%
2018/05/09	0	0.00	105	14.40	14.40	-105	3,589	-2.93%	大賣/鉅額交易
2018/05/08	6	14.45	296	14.41	14.40	-290	3,707	-7.82%	大賣/鉅額交易
2018/05/07	2	14.30	2	14.30	14.40	0	4,162	0.00%
2018/05/04	4	14.11	1	14.15	14.15	3	4,296	0.07%
2018/05/02	2	14.40	0	0.00	14.35	2	5,508	0.04%
2018/04/30	10	14.40	0	0.00	14.50	10	5,666	0.18%
2018/04/27	0	0.00	106	14.10	14.15	-106	5,698	-1.86%	大賣/鉅額交易
2018/04/26	2	14.50	0	0.00	14.05	2	5,839	0.03%
2018/04/24	3	14.85	22	14.70	14.70	-19	5,961	-0.32%
2018/04/23	0	0.00	100	15.15	15.05	-100	5,961	-1.68%
2018/04/19	61	15.53	5	15.55	15.60	56	6,070	0.92%
2018/04/18	0	0.00	1	15.05	15.10	-1	6,012	-0.02%
2018/04/12	0	0.00	2	15.45	15.65	-2	6,109	-0.03%
2018/04/11	1	15.50	1	15.55	15.50	0	6,128	0.00%
2018/04/10	3	15.60	0	0.00	15.45	3	6,174	0.05%
2018/04/02	0	0.00	1	16.05	15.95	-1	6,350	-0.02%
2018/03/30	20	16.05	20	16.20	15.80	0	6,342	0.00%
2018/03/29	1	15.90	0	0.00	15.90	1	6,350	0.02%
2018/03/28	2	15.90	10	15.90	15.85	-8	6,373	-0.13%
2018/03/27	0	16.00	0	0.00	16.05	0	6,474	0.00%
2018/03/26	25	15.81	0	0.00	15.90	25	6,509	0.38%
2018/03/23	2	15.75	13	15.69	15.65	-11	6,531	-0.17%
2018/03/21	0	16.35	0	0.00	16.45	0	6,503	0.00%
2018/03/19	2	16.45	0	0.00	16.45	2	6,457	0.03%
2018/03/16	0	0.00	2	16.75	16.70	-2	6,358	-0.03%
2018/03/15	2	16.55	0	0.00	16.45	2	6,261	0.03%
2018/03/13	4	16.50	3	16.15	16.30	1	6,256	0.02%
2018/03/12	6	16.35	1	16.35	16.30	5	6,197	0.08%
2018/03/09	0	0.00	7	16.54	16.30	-7	6,248	-0.11%
2018/03/08	8	16.79	2	16.55	16.55	6	6,314	0.10%
2018/03/07	3	16.23	0	0.00	16.30	3	6,219	0.05%
2018/03/06	0	0.00	10	16.00	15.90	-10	6,232	-0.16%
2018/03/05	54	16.05	54	16.25	15.90	0	6,277	0.00%
2018/03/01	0	0.00	1	15.90	15.90	-1	6,258	-0.02%
2018/02/23	3	16.50	10	16.55	16.40	-7	6,473	-0.11%
2018/02/21	0	0.00	1	15.65	15.75	-1	6,423	-0.02%
2018/02/12	1	15.15	0	0.00	15.20	1	6,439	0.02%
2018/02/09	0	0.00	3	14.80	15.20	-3	6,477	-0.05%
2018/02/07	0	0.00	24	16.25	16.05	-24	6,435	-0.37%
2018/02/06	19	16.29	1	15.85	15.70	18	6,511	0.28%
2018/02/05	6	17.19	1	17.15	17.30	5	6,477	0.08%
2018/02/02	0	0.00	1	18.35	18.00	-1	6,492	-0.02%
2018/02/01	0	0.00	2	17.95	17.85	-2	7,139	-0.03%
2018/01/31	0	0.00	3	18.35	18.25	-3	7,161	-0.04%
2018/01/30	27	18.65	22	18.71	18.45	5	7,301	0.07%
2018/01/29	11	18.47	10	18.15	18.10	1	6,903	0.01%
2018/01/26	17	18.49	2.1	18.60	18.40	14.9	6,818	0.22%
2018/01/25	2	17.50	38	17.97	18.00	-36	6,221	-0.58%
2018/01/24	6	17.10	2	17.15	17.30	4	5,782	0.07%
2018/01/22	35	17.29	11	17.06	16.90	24	5,859	0.41%
2018/01/19	5	16.89	13.5	16.47	16.95	-8.5	6,149	-0.14%
2018/01/17	1	16.60	5	16.77	16.60	-4	6,330	-0.06%
2018/01/16	4	16.75	2	16.85	16.85	2	6,922	0.03%
2018/01/10	6	16.48	0	0.00	16.30	6	7,688	0.08%
2018/01/09	0	0.00	10	16.70	16.65	-10	7,781	-0.13%
2018/01/08	1	16.60	5.2	17.10	16.60	-4.2	8,199	-0.05%
2018/01/04	0	0.00	10	17.10	17.10	-10	8,434	-0.12%
2018/01/03	5	16.95	0	0.00	16.85	5	8,432	0.06%
2018/01/02	1	16.55	3	16.72	17.00	-2	8,363	-0.02%