凌陽 (2401)-凱基-大里券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.60
漲跌
▼0.40
漲幅
-1.38%
成交量
1,668張
產業
上市半導體類股
998人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凌陽 (2401)籌碼相關－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/11/22	0.1	29.45	0	0.00	28.70	0.1	2,216	0.00%
2024/11/21	0.1	28.65	2	28.40	28.45	-1.9	2,229	-0.09%
2024/11/19	1	27.95	4	28.09	28.20	-3	2,337	-0.13%
2024/11/18	6.1	28.07	9	27.81	27.95	-2.9	2,555	-0.11%
2024/11/15	6	28.35	2	27.95	28.40	4	2,572	0.16%
2024/11/14	3	28.15	9	27.97	27.85	-6	2,641	-0.23%
2024/11/13	12	28.69	4	28.95	28.60	8	2,682	0.30%
2024/11/12	0.2	28.85	0	0.00	28.60	0.2	2,871	0.01%
2024/11/11	0	29.65	0	0.00	29.70	0	2,846	0.00%
2024/11/07	6.1	30.80	7	30.81	30.80	-0.9	2,959	-0.03%
2024/11/06	1	29.95	0.1	30.00	30.00	0.9	2,954	0.03%
2024/11/01	0.1	29.40	0	0.00	29.75	0.1	3,157	0.00%
2024/10/29	0.1	29.80	30	29.85	29.75	-29.9	3,202	-0.93%
2024/10/24	3	31.25	0.1	30.84	30.85	2.9	3,256	0.09%
2024/10/21	0.1	31.25	0	0.00	31.50	0.1	3,400	0.00%
2024/10/15	0.1	30.55	0	0.00	30.35	0.1	3,847	0.00%
2024/10/11	0	0.00	1	30.45	30.15	-1	4,284	-0.02%
2024/10/08	0.1	30.67	0	0.00	30.85	0.1	4,619	0.00%
2024/10/01	0.1	31.55	0	0.00	31.45	0.1	5,674	0.00%
2024/09/27	0.1	32.50	0	0.00	31.90	0.1	5,894	0.00%
2024/09/26	0	0.00	3	32.40	31.75	-3	5,901	-0.05%
2024/09/25	3	31.00	0.3	31.23	31.00	2.7	5,830	0.05%
2024/09/24	0.1	30.35	0	0.00	30.65	0.1	5,819	0.00%
2024/09/23	0.1	30.10	0	0.00	29.80	0.1	5,889	0.00%
2024/09/19	0.1	29.13	0	0.00	29.65	0.1	6,451	0.00%
2024/09/18	0.1	29.40	0	0.00	29.00	0.1	6,657	0.00%
2024/09/11	1	28.45	0	0.00	28.35	1	7,258	0.01%
2024/09/06	10	29.00	0	0.00	28.90	10	7,561	0.13%
2024/09/05	5	29.40	0	0.00	28.95	5	7,730	0.06%
2024/09/04	0.3	28.83	0	0.00	28.60	0.3	7,779	0.00%
2024/08/30	0	0.00	6	31.70	31.40	-6	8,090	-0.07%
2024/08/29	0	0.00	3.1	31.30	31.45	-3.1	8,263	-0.04%
2024/08/28	3	31.70	0	0.00	31.55	3	8,593	0.03%
2024/08/27	0.1	31.87	0	0.00	31.85	0.1	8,905	0.00%
2024/08/23	0.1	32.45	0	0.00	32.45	0.1	10,988	0.00%
2024/08/21	13.1	32.87	8.3	32.47	32.45	4.8	12,669	0.04%
2024/08/20	38.1	32.33	4	33.23	32.90	34.1	12,661	0.27%
2024/08/19	0	0.00	1.1	31.35	31.40	-1.1	12,585	-0.01%
2024/08/16	2.2	31.11	4	31.06	30.75	-1.8	12,596	-0.01%
2024/08/15	3.1	29.81	3	30.20	31.05	0.1	12,585	0.00%
2024/08/14	6	30.33	3	29.80	30.00	3	12,662	0.02%
2024/08/06	0.1	27.85	0	0.00	28.25	0.1	12,770	0.00%
2024/08/05	0.1	29.15	0	0.00	29.15	0.1	12,716	0.00%
2024/07/31	0	32.60	5	32.45	32.50	-5	12,747	-0.04%
2024/07/30	5	32.75	0	0.00	32.75	5	12,812	0.04%
2024/07/29	12	32.02	24	32.03	31.80	-12	13,058	-0.09%
2024/07/23	0	0.00	1	33.80	33.25	-1	13,403	-0.01%
2024/07/22	3	33.05	0	0.00	33.10	3	13,391	0.02%
2024/07/19	10.1	35.06	35	35.07	34.40	-24.9	13,281	-0.19%
2024/07/18	10	35.96	10	35.60	35.85	0	13,208	0.00%
2024/07/17	32	37.10	6	37.60	36.90	26	13,098	0.20%
2024/07/16	12	37.57	3	37.70	37.60	9	13,019	0.07%
2024/07/15	15	37.78	12	37.82	37.00	3	13,022	0.02%
2024/07/12	0	0.00	8	37.93	37.25	-8	12,900	-0.06%
2024/07/11	20.1	37.74	33.1	38.30	37.65	-13	13,155	-0.10%
2024/07/10	5.2	37.34	7	37.39	37.15	-1.8	13,191	-0.01%
2024/07/09	7	37.43	0	0.00	37.70	7	13,187	0.05%
2024/07/08	0	0.00	1	38.40	37.70	-1	13,072	-0.01%
2024/07/05	15.2	37.70	11	37.86	38.35	4.2	12,779	0.03%
2024/07/03	2	36.55	7	36.36	36.70	-5	12,090	-0.04%
2024/07/02	6	35.67	7	35.84	35.75	-1	11,975	-0.01%
2024/07/01	0	0.00	5	35.58	35.40	-5	11,916	-0.04%
2024/06/28	6	36.25	0	0.00	36.20	6	11,858	0.05%
2024/06/27	1	36.30	2	36.05	35.90	-1	11,760	-0.01%
2024/06/26	8	36.93	1	37.00	36.90	7	11,656	0.06%
2024/06/25	7	37.31	1	37.20	37.35	6	11,411	0.05%
2024/06/24	4.1	36.79	1	37.10	36.55	3.1	11,096	0.03%
2024/06/21	3	36.55	2	37.00	36.40	1	10,944	0.01%
2024/06/20	2	36.10	6	35.92	36.20	-4	10,688	-0.04%
2024/06/18	1	35.15	9	35.57	35.25	-8	10,514	-0.08%
2024/06/17	18	36.04	0	0.00	35.60	18	10,483	0.17%
2024/06/13	6	35.54	0	0.00	35.50	6	10,346	0.06%
2024/06/12	1	35.20	0	0.00	35.60	1	10,247	0.01%
2024/06/07	0	0.00	0.1	34.40	34.75	-0.1	10,105	0.00%
2024/06/06	12	35.41	10	34.28	34.30	2	10,067	0.02%
2024/06/04	5.1	36.04	6	35.24	35.20	-0.9	9,799	-0.01%
2024/06/03	19	36.56	18.1	36.55	36.25	0.9	9,642	0.01%
2024/05/31	3.5	36.35	1.3	36.18	36.45	2.2	9,328	0.02%
2024/05/30	13	36.98	11	36.44	35.65	2	9,023	0.02%
2024/05/29	34.2	38.49	27.5	38.00	36.85	6.7	8,603	0.08%
2024/05/28	17.1	34.03	15	35.02	36.45	2.1	6,959	0.03%
2024/05/27	10	32.17	20	33.21	33.15	-10	5,728	-0.17%
2024/05/24	3	30.80	3	31.15	31.30	0	5,253	0.00%
2024/05/23	28	31.30	17	30.83	30.65	11	5,233	0.21%
2024/05/21	0.1	30.60	0	0.00	30.80	0.1	5,158	0.00%
2024/05/20	10.1	30.72	10.5	31.00	30.90	-0.4	5,218	-0.01%
2024/05/17	0	30.45	0	0.00	30.10	0	5,196	0.00%
2024/05/16	2	30.45	3	30.35	30.20	-1	5,171	-0.02%
2024/05/15	10	30.33	10	30.00	29.95	0	5,148	0.00%
2024/05/14	0	0.00	15	30.36	30.25	-15	5,068	-0.30%
2024/05/13	0.5	28.55	0	0.00	28.65	0.5	4,874	0.01%
2024/05/08	1	28.80	0	0.00	28.55	1	4,830	0.02%
2024/05/03	10	29.25	19	29.01	28.75	-9	4,735	-0.19%
2024/05/02	14	29.02	0	0.00	28.60	14	4,680	0.30%
2024/04/30	1	30.95	2	30.45	31.05	-1	4,427	-0.02%
2024/04/29	0	0.00	1	28.25	28.60	-1	4,130	-0.02%
2024/04/24	2	28.40	4	28.16	28.30	-2	4,282	-0.05%
2024/04/22	6	26.78	5	27.80	26.75	1	4,619	0.02%
2024/04/19	1	28.60	2	28.45	27.60	-1	4,610	-0.02%
2024/04/18	1	29.70	3	29.55	29.35	-2	4,521	-0.04%
2024/04/17	1	29.85	2	29.05	28.90	-1	4,380	-0.02%
2024/04/16	4.1	29.12	0	0.00	29.30	4.1	4,031	0.10%
2024/04/15	1	27.60	0	0.00	27.80	1	3,762	0.03%
2024/04/11	0.1	28.00	0	0.00	28.00	0.1	3,659	0.00%
2024/04/10	1	28.25	2	28.35	28.30	-1	3,656	-0.03%
2024/04/02	1	28.05	0	0.00	28.00	1	3,719	0.03%
2024/03/28	0	0.00	1	28.35	27.95	-1	3,811	-0.03%
2024/03/26	2.1	29.21	2	28.35	28.30	0.1	3,833	0.00%
2024/03/20	1.1	28.75	0	0.00	28.50	1.1	4,000	0.03%
2024/03/15	1.1	29.02	0	0.00	28.80	1.1	4,224	0.03%
2024/03/13	11	30.15	0	0.00	30.20	11	4,480	0.25%
2024/03/11	0	0.00	6	31.45	31.30	-6	4,687	-0.13%
2024/03/08	10.1	31.35	4	31.28	31.20	6.1	4,753	0.13%
2024/03/01	0	33.00	0	0.00	32.60	0	5,889	0.00%
2024/02/29	0	0.00	1	32.90	33.10	-1	6,068	-0.02%
2024/02/27	3.1	32.61	4	32.71	32.95	-0.9	6,287	-0.01%
2024/02/26	5	33.20	5	33.50	33.50	0	6,529	0.00%
2024/02/22	0	0.00	2	33.70	33.40	-2	7,308	-0.03%
2024/02/21	2	33.55	5	33.62	33.30	-3	7,988	-0.04%
2024/02/20	0	0.00	20	33.69	33.40	-20	8,652	-0.23%
2024/02/19	1	32.80	0	0.00	32.75	1	8,679	0.01%
2024/02/16	0	0.00	5	31.80	32.80	-5	8,759	-0.06%
2024/02/15	6	31.48	0	0.00	31.50	6	8,739	0.07%
2024/02/05	2.2	31.27	2	30.95	30.95	0.2	8,754	0.00%
2024/02/02	1	31.95	3.1	32.54	31.70	-2.1	8,750	-0.02%
2024/02/01	3	32.18	4	32.18	32.30	-1	8,788	-0.01%
2024/01/31	3.1	32.32	0	0.00	32.30	3.1	8,902	0.03%
2024/01/30	0	0.00	5	32.21	32.20	-5	9,526	-0.05%
2024/01/29	14	32.24	11	32.36	32.65	3	9,790	0.03%
2024/01/26	10	32.55	0	0.00	32.05	10	9,797	0.10%
2024/01/25	12	32.82	1	32.55	32.60	11	9,790	0.11%
2024/01/24	1	34.00	1	33.30	33.30	0	9,809	0.00%
2024/01/23	3	33.97	3	34.30	33.80	0	9,892	0.00%
2024/01/22	1	34.00	4	34.03	34.30	-3	9,875	-0.03%
2024/01/19	0.1	33.10	0	0.00	33.10	0.1	9,889	0.00%
2024/01/18	10	32.15	9	32.35	32.40	1	10,046	0.01%
2024/01/17	8	33.18	4	33.15	33.20	4	10,531	0.04%
2024/01/16	0	0.00	30	33.30	33.45	-30	10,607	-0.28%
2024/01/12	5	31.65	0	0.00	31.50	5	10,860	0.05%
2024/01/11	5	32.15	5	32.35	32.70	0	10,872	0.00%
2024/01/10	10	32.35	0	0.00	32.15	10	11,077	0.09%
2024/01/08	0	0.00	0.1	32.80	32.75	-0.1	11,219	0.00%
2024/01/05	0	0.00	1	32.95	33.00	-1	11,247	-0.01%
2024/01/03	15	33.15	211	33.19	33.25	-196	11,316	-1.73%	大賣/鉅額交易
2024/01/02	1	34.55	0	0.00	33.75	1	11,308	0.01%
2023/12/29	0	0.00	6	34.30	34.35	-6	11,330	-0.05%
2023/12/27	2	34.35	0	0.00	34.10	2	11,364	0.02%
2023/12/26	2	34.10	2	34.00	34.10	0	11,341	0.00%
2023/12/25	1	33.40	23	33.30	33.30	-22	11,322	-0.19%
2023/12/22	10	33.53	10	33.65	33.60	0	11,316	0.00%
2023/12/19	4	33.75	3	33.50	33.70	1	11,337	0.01%
2023/12/18	7	34.50	2	34.18	34.05	5	11,374	0.04%
2023/12/15	22	35.67	1.2	36.76	34.85	20.8	11,431	0.18%
2023/12/14	5	36.68	13	36.66	36.65	-8	11,365	-0.07%
2023/12/13	11	36.18	2	36.15	36.30	9	11,296	0.08%
2023/12/12	0	0.00	2	36.53	36.10	-2	11,364	-0.02%
2023/12/11	1	36.50	9	36.34	36.55	-8	11,377	-0.07%
2023/12/08	5	36.36	9	36.42	36.40	-4	11,300	-0.04%
2023/12/07	3	36.30	3	36.30	35.55	0	11,179	0.00%
2023/12/06	18	35.74	11	35.70	36.10	7	11,165	0.06%
2023/12/05	2	34.65	2	34.85	34.80	0	11,140	0.00%
2023/12/04	1	35.20	0	0.00	35.05	1	11,398	0.01%
2023/12/01	5	36.12	4.2	36.28	35.75	0.8	12,165	0.01%
2023/11/29	69	37.32	3	36.78	36.40	66	12,666	0.52%
2023/11/28	4.2	36.38	5	36.57	36.50	-0.8	12,273	-0.01%
2023/11/27	1	36.00	0	0.00	35.65	1	12,262	0.01%
2023/11/22	11.2	36.03	11	36.20	36.05	0.2	12,036	0.00%
2023/11/21	5	34.70	18	35.33	35.40	-13	11,773	-0.11%
2023/11/20	21	35.72	8	35.37	35.65	13	11,498	0.11%
2023/11/17	114	34.18	3	34.48	34.50	111	10,918	1.02%	大買/鉅額交易
2023/11/16	0	0.00	11	32.59	32.60	-11	10,420	-0.11%
2023/11/14	0	0.00	5	31.58	31.50	-5	10,460	-0.05%
2023/11/13	9	31.33	0	0.00	31.40	9	10,882	0.08%
2023/11/10	10	31.10	0	0.00	31.10	10	10,947	0.09%
2023/11/09	1	31.90	0	0.00	31.85	1	10,960	0.01%
2023/11/08	6	32.57	2	32.80	32.15	4	11,004	0.04%
2023/11/07	13	33.03	5	33.02	33.05	8	10,987	0.07%
2023/11/06	5	31.57	3.4	31.15	32.55	1.7	10,393	0.02%
2023/11/03	0	0.00	0.1	30.40	29.95	-0.1	10,160	0.00%
2023/11/02	0	0.00	1	30.10	30.05	-1	10,209	-0.01%
2023/11/01	1	29.75	5	29.90	29.65	-4	10,325	-0.04%
2023/10/27	1	32.20	14	31.94	31.60	-13	10,633	-0.12%
2023/10/26	0	0.00	2	32.30	32.10	-2	10,757	-0.02%
2023/10/25	29	33.26	3.3	33.10	32.50	25.7	10,642	0.24%
2023/10/24	12	31.95	1	31.15	31.45	11	10,226	0.11%
2023/10/23	13	32.91	33	32.28	31.80	-20	10,124	-0.20%
2023/10/20	23	31.70	0	0.00	32.05	23	9,862	0.23%
2023/10/19	0	0.00	3	31.60	31.70	-3	9,752	-0.03%
2023/10/18	4	31.51	3	31.65	31.45	1	9,680	0.01%
2023/10/17	4	31.80	5	30.80	31.15	-1	9,459	-0.01%
2023/10/16	0	0.00	17	30.61	30.50	-17	9,335	-0.18%
2023/10/13	0	0.00	5	30.30	30.30	-5	9,490	-0.05%
2023/10/12	17	30.76	0	0.00	30.60	17	9,693	0.18%
2023/10/05	1	29.65	2	30.00	29.95	-1	9,883	-0.01%
2023/10/04	1	29.40	0	0.00	29.55	1	9,867	0.01%
2023/10/03	0	0.00	1	30.00	29.85	-1	9,889	-0.01%
2023/09/25	0	0.00	2	30.10	29.65	-2	10,053	-0.02%
2023/09/22	2	29.85	0	0.00	29.85	2	10,036	0.02%
2023/09/21	1.1	29.60	3	29.90	29.55	-2	10,024	-0.02%
2023/09/20	0.2	30.73	0	0.00	30.35	0.2	9,971	0.00%
2023/09/18	0	0.00	2	32.50	32.40	-2	9,808	-0.02%
2023/09/12	0	0.00	5	31.95	31.80	-5	10,153	-0.05%
2023/09/11	1.1	31.97	0	0.00	32.05	1.1	10,958	0.01%
2023/09/08	2.1	32.01	1	32.35	32.10	1.1	10,958	0.01%
2023/09/07	2.1	32.45	5	32.75	32.50	-2.9	10,923	-0.03%
2023/09/06	13.5	33.45	1	33.40	33.05	12.5	10,635	0.12%
2023/09/05	6	33.42	9	34.32	35.10	-3	9,827	-0.03%
2023/09/04	10	31.52	5	31.81	31.95	5	9,305	0.05%
2023/09/01	7	31.29	1	31.80	31.25	6	9,424	0.06%
2023/08/31	2	32.63	9	31.63	32.25	-7	9,306	-0.08%
2023/08/30	10	32.24	3	31.88	31.95	7	8,982	0.08%
2023/08/28	5	31.78	5	31.29	31.05	0	8,644	0.00%
2023/08/25	18	31.58	48	31.78	31.55	-30	8,508	-0.35%
2023/08/24	0	0.00	9	30.94	31.10	-9	8,399	-0.11%
2023/08/23	0	0.00	10	31.23	31.20	-10	8,243	-0.12%
2023/08/22	6	31.59	15	31.27	30.35	-9	8,073	-0.11%
2023/08/21	12	31.05	0	0.00	31.05	12	7,785	0.15%
2023/08/18	2	31.25	3	31.35	30.25	-1	7,662	-0.01%
2023/08/17	9	30.62	11	30.99	31.10	-2	7,479	-0.03%
2023/08/16	1	29.95	3	29.85	29.90	-2	7,025	-0.03%
2023/08/15	4	28.70	2	28.85	28.85	2	6,925	0.03%
2023/08/14	4	29.24	0	0.00	28.80	4	6,873	0.06%
2023/08/11	1	29.70	2	30.03	30.15	-1	6,759	-0.01%
2023/08/09	0	0.00	4	30.14	30.05	-4	6,581	-0.06%
2023/08/08	5	29.87	5	30.40	29.85	0	6,524	0.00%
2023/08/07	5	30.39	3	30.52	30.70	2	6,442	0.03%
2023/08/04	2	30.08	1	29.85	30.25	1	6,298	0.02%
2023/08/02	8	29.70	4	29.40	29.00	4	6,204	0.06%
2023/08/01	1	30.90	4	31.53	30.05	-3	6,084	-0.05%
2023/07/31	6	30.63	2	30.38	30.75	4	5,752	0.07%
2023/07/28	1	29.70	6	29.33	29.50	-5	5,499	-0.09%
2023/07/27	1	30.20	2	30.38	30.40	-1	5,410	-0.02%
2023/07/26	1	30.05	0	0.00	29.75	1	5,267	0.02%
2023/07/25	19	30.20	12	30.03	29.95	7	5,141	0.14%
2023/07/18	2	29.00	22	29.89	28.85	-20	4,886	-0.41%
2023/07/17	10	30.85	1	30.75	30.65	9	4,704	0.19%
2023/07/14	4	29.60	2	29.75	29.65	2	4,481	0.04%
2023/07/13	0	0.00	2	29.50	29.00	-2	4,462	-0.04%
2023/07/12	1	29.80	3	29.80	29.20	-2	4,399	-0.05%
2023/07/07	2	29.20	1	29.20	28.75	1	4,200	0.02%
2023/07/06	3	29.45	2	29.70	30.05	1	4,127	0.02%
2023/07/05	0	0.00	2	29.50	29.30	-2	4,048	-0.05%
2023/07/04	6	29.73	2	29.80	29.90	4	4,014	0.10%
2023/07/03	10	29.45	3	29.38	29.50	7	3,942	0.18%
2023/06/30	2	28.80	2	28.80	28.75	0	3,877	0.00%
2023/06/27	1.7	28.78	1	28.45	28.45	0.7	3,869	0.02%
2023/06/21	4.2	30.01	1	29.90	29.90	3.2	3,773	0.08%
2023/06/20	0.1	30.15	0	0.00	30.35	0.1	3,716	0.00%
2023/06/19	3	30.40	11	30.65	30.75	-8	3,633	-0.22%
2023/06/16	9	30.92	1	30.25	29.95	8	3,467	0.23%
2023/06/15	43	30.99	14	30.87	31.40	29	3,062	0.95%
2023/06/14	1	28.30	1	29.55	29.55	0	2,171	0.00%
2023/06/13	1	26.95	1.2	26.94	26.90	-0.2	2,045	-0.01%
2023/06/12	0	0.00	2	26.30	26.40	-2	1,973	-0.10%
2023/06/09	2	26.70	2	26.83	26.70	0	1,936	0.00%
2023/06/08	7	26.85	5	26.91	26.85	2	1,884	0.11%
2023/06/07	2	26.65	2	26.43	26.60	0	1,738	0.00%
2023/05/30	1	25.50	0	0.00	25.35	1	1,523	0.07%
2023/05/26	0	0.00	2	24.50	24.30	-2	1,499	-0.13%
2023/05/23	0	0.00	0.1	24.30	24.20	-0.1	1,598	-0.01%
2023/05/22	0	0.00	1	24.15	24.20	-1	1,681	-0.06%
2023/05/17	0	0.00	1	23.30	23.60	-1	1,742	-0.06%
2023/05/16	0	0.00	2	23.23	23.20	-2	1,757	-0.11%
2023/05/09	3	23.37	1	23.25	23.25	2	2,300	0.09%
2023/05/02	0	0.00	1	24.00	23.95	-1	2,433	-0.04%
2023/04/25	0.1	23.80	0	0.00	23.50	0.1	2,443	0.00%
2023/04/21	3	24.57	0	0.00	24.30	3	2,410	0.12%
2023/04/20	1	24.80	0	0.00	24.85	1	2,401	0.04%
2023/04/18	3	25.98	2.1	26.18	25.60	0.9	2,415	0.04%
2023/04/13	0.1	25.20	0	0.00	25.05	0.1	2,302	0.00%
2023/04/10	0	24.80	0	0.00	24.75	0	2,251	0.00%
2023/03/30	1	25.15	6	25.11	25.05	-5	2,231	-0.22%
2023/03/22	5	24.95	0	0.00	24.90	5	2,147	0.23%
2023/03/13	0	25.70	0	0.00	25.30	0	2,246	0.00%
2023/03/08	5	26.56	0	0.00	26.50	5	2,247	0.22%
2023/03/07	1	26.20	0.3	26.35	26.20	0.7	2,214	0.03%
2023/02/24	2	26.80	2	26.40	26.10	0	2,231	0.00%
2023/02/22	0	26.05	0	0.00	25.90	0	2,141	0.00%
2023/02/21	5	26.05	0	0.00	26.00	5	2,133	0.23%
2023/02/20	1	26.55	5	26.75	26.50	-4	2,140	-0.19%
2023/02/16	0	0.00	15	25.87	25.90	-15	2,074	-0.72%
2023/02/15	2	25.35	0	0.00	25.45	2	2,113	0.09%
2023/02/14	10	25.85	0	0.00	25.60	10	2,108	0.47%
2023/02/13	3	25.45	0	0.00	25.60	3	2,120	0.14%
2023/02/09	5.3	26.21	6	26.52	26.25	-0.7	2,069	-0.03%
2023/02/08	0	0.00	1	26.30	26.55	-1	1,913	-0.05%
2023/01/12	0	23.25	0	0.00	23.00	0	1,572	0.00%
2023/01/10	0	0.00	1	23.05	23.25	-1	1,621	-0.06%
2023/01/04	1	22.80	0	0.00	22.70	1	1,723	0.06%
2022/12/23	0	0.00	1	22.85	22.85	-1	1,934	-0.05%
2022/12/14	1	24.90	0	0.00	24.90	1	2,190	0.05%
2022/12/01	0	0.00	2	25.35	25.20	-2	2,620	-0.08%
2022/11/30	0	0.00	5	24.93	24.85	-5	2,643	-0.19%
2022/11/28	1	24.35	0	0.00	24.55	1	2,673	0.04%
2022/11/25	4	24.86	0	0.00	24.55	4	2,679	0.15%
2022/11/24	1	25.15	4	25.10	25.05	-3	2,680	-0.11%
2022/11/23	5	24.20	0	0.00	24.40	5	2,634	0.19%
2022/11/18	1	24.60	1	24.95	24.20	0	2,777	0.00%
2022/11/14	0	0.00	5	24.20	24.20	-5	2,762	-0.18%
2022/11/10	1	24.50	1	24.40	24.50	0	2,753	0.00%
2022/11/09	0	0.00	2	24.40	24.35	-2	2,768	-0.07%
2022/11/08	0	0.00	7	23.90	23.70	-7	2,920	-0.24%
2022/11/04	1	23.50	6	23.46	23.50	-5	2,976	-0.17%
2022/11/01	2	22.70	0	0.00	22.65	2	2,976	0.07%
2022/10/28	5	22.40	0	0.00	22.15	5	3,004	0.17%
2022/10/27	5	22.15	0	0.00	22.50	5	3,019	0.17%
2022/10/24	0	0.00	2	22.35	22.30	-2	3,040	-0.07%
2022/10/19	1	22.80	6	22.53	22.40	-5	3,146	-0.16%
2022/10/18	1	22.65	1	22.65	22.65	0	3,160	0.00%
2022/10/17	2	22.65	2	21.60	22.70	0	3,291	0.00%
2022/10/13	1	21.25	2	20.55	20.35	-1	3,744	-0.03%
2022/10/12	1	21.95	1	22.25	22.15	0	3,737	0.00%
2022/10/11	1	22.75	1	22.40	22.30	0	3,761	0.00%
2022/10/06	1	23.80	1	24.20	24.10	0	3,973	0.00%
2022/10/05	1	23.90	1	23.55	23.60	0	4,005	0.00%
2022/10/04	5	23.60	6	23.53	23.60	-1	4,093	-0.02%
2022/10/03	1	21.95	3	22.38	22.60	-2	4,092	-0.05%
2022/09/30	1	21.90	1	22.10	22.50	0	4,135	0.00%
2022/09/29	2	22.35	2	22.40	22.35	0	4,173	0.00%
2022/09/28	2	22.93	2	22.20	21.95	0	4,237	0.00%
2022/09/27	1	22.70	2	22.98	23.25	-1	4,219	-0.02%
2022/09/26	7	23.03	2	22.90	22.60	5	4,227	0.12%
2022/09/23	7	24.34	0	0.00	24.40	7	4,290	0.16%
2022/09/21	1	24.75	1	24.75	24.75	0	4,502	0.00%
2022/09/20	13	25.32	14	25.32	25.25	-1	4,480	-0.02%
2022/09/19	18	26.17	16	26.06	25.85	2	4,444	0.04%
2022/09/16	13	26.81	11	26.80	26.75	2	4,354	0.05%
2022/09/15	1	24.95	1	24.80	25.15	0	4,087	0.00%
2022/09/08	1	24.20	1	24.85	24.85	0	4,220	0.00%
2022/09/06	2	24.78	1	24.40	24.30	1	4,314	0.02%
2022/09/05	3	25.32	0	0.00	25.25	3	4,328	0.07%
2022/09/02	5	26.00	0	0.00	25.95	5	4,416	0.11%
2022/08/26	1	27.15	1	26.90	26.90	0	4,604	0.00%
2022/08/25	0	0.00	1	26.90	26.95	-1	4,627	-0.02%
2022/08/24	0	0.00	2	26.15	26.15	-2	4,615	-0.04%
2022/08/23	2	25.93	2	26.08	26.10	0	4,726	0.00%
2022/08/22	1	26.50	0	0.00	26.30	1	4,794	0.02%
2022/08/18	1	25.95	0	0.00	26.55	1	4,807	0.02%
2022/08/17	1	26.40	1	26.40	26.25	0	4,826	0.00%
2022/08/16	2	26.40	0	0.00	26.35	2	4,838	0.04%
2022/08/15	3	26.10	1	26.50	26.60	2	4,858	0.04%
2022/08/12	0	0.00	1	28.10	28.10	-1	4,734	-0.02%
2022/08/11	1	28.10	0	0.00	27.30	1	4,772	0.02%
2022/08/09	0	0.00	3	28.15	28.10	-3	4,838	-0.06%
2022/08/08	0	0.00	5	28.00	28.25	-5	4,961	-0.10%
2022/08/02	0	0.00	1	28.40	28.30	-1	5,227	-0.02%
2022/07/28	0	0.00	1	29.60	28.85	-1	5,430	-0.02%
2022/07/27	0	0.00	2	29.25	29.30	-2	5,404	-0.04%
2022/07/26	1	28.80	0	0.00	28.75	1	5,373	0.02%
2022/07/22	5	30.10	2	30.00	29.90	3	5,370	0.06%
2022/07/21	11	29.72	11	29.93	30.10	0	5,286	0.00%
2022/07/20	9	29.89	0	0.00	29.10	9	5,115	0.18%
2022/07/19	1	27.50	3	27.73	27.95	-2	4,844	-0.04%
2022/07/18	0	0.00	2	27.50	27.50	-2	4,858	-0.04%
2022/07/15	4	26.99	1	26.60	26.95	3	5,025	0.06%
2022/07/14	3	25.92	3	25.72	25.85	0	4,955	0.00%
2022/07/08	0	0.00	3	28.93	29.00	-3	4,816	-0.06%
2022/07/07	2	27.88	0	0.00	28.10	2	4,809	0.04%
2022/07/06	2	27.75	0	0.00	27.70	2	4,808	0.04%
2022/07/05	2	28.90	2	28.60	29.20	0	4,774	0.00%
2022/07/04	2	28.35	0	0.00	28.45	2	4,773	0.04%
2022/07/01	0	0.00	5	29.90	28.55	-5	4,815	-0.10%
2022/06/30	5	31.04	0	0.00	30.85	5	4,766	0.10%
2022/06/28	0	0.00	1	30.20	30.05	-1	4,808	-0.02%
2022/06/22	1	29.75	0	0.00	29.75	1	5,153	0.02%
2022/06/20	10	29.65	10	32.00	29.65	0	5,299	0.00%
2022/06/16	0	0.00	7	32.55	32.20	-7	5,176	-0.14%
2022/06/13	1	33.80	0	0.00	33.40	1	5,148	0.02%
2022/06/10	0	0.00	1	35.75	35.40	-1	5,061	-0.02%
2022/06/09	1	36.60	0	0.00	36.40	1	4,991	0.02%
2022/06/08	0	0.00	6	36.90	36.75	-6	4,992	-0.12%
2022/06/07	0	0.00	18	36.40	36.35	-18	4,973	-0.36%
2022/06/06	9	36.25	9	37.10	36.25	0	4,982	0.00%
2022/06/02	17	36.79	29	36.91	36.80	-12	5,005	-0.24%
2022/06/01	0	0.00	2	37.10	36.65	-2	4,991	-0.04%
2022/05/31	2	36.93	1	37.00	37.00	1	4,946	0.02%
2022/05/30	0	0.00	3	36.30	36.45	-3	4,853	-0.06%
2022/05/24	2	35.43	0	0.00	35.25	2	4,852	0.04%
2022/05/23	9	35.90	9	36.30	35.90	0	4,833	0.00%
2022/05/20	13	35.98	12	36.64	35.95	1	4,843	0.02%
2022/05/19	2	36.15	0	0.00	36.20	2	4,810	0.04%
2022/05/18	9	35.75	9	36.30	35.75	0	4,755	0.00%
2022/05/17	9	35.80	12	35.62	35.80	-3	4,717	-0.06%
2022/05/16	18	35.10	0	0.00	35.20	18	4,763	0.38%
2022/05/11	0	0.00	1	34.75	34.60	-1	4,586	-0.02%
2022/05/06	0	0.00	1	34.40	34.90	-1	4,585	-0.02%
2022/05/03	1	33.35	1	33.45	33.65	0	4,509	0.00%
2022/04/27	0	0.00	3	32.50	33.00	-3	4,581	-0.07%
2022/04/26	13	33.91	10	34.55	33.85	3	4,542	0.06%
2022/04/25	0	0.00	1	34.05	34.00	-1	4,552	-0.02%
2022/04/22	2	35.85	4	35.73	35.75	-2	4,546	-0.04%
2022/04/21	11	36.46	7	36.59	36.70	4	4,585	0.09%
2022/04/20	2	35.68	1	35.95	35.90	1	4,424	0.02%
2022/04/19	4	34.65	4	34.60	34.65	0	4,419	0.00%
2022/04/18	12	34.19	13	34.22	33.95	-1	4,543	-0.02%
2022/04/15	7	35.25	7	35.11	34.95	0	4,592	0.00%
2022/04/14	1	35.40	1	35.70	35.40	0	4,677	0.00%
2022/04/12	0	0.00	1	33.40	33.50	-1	5,002	-0.02%
2022/04/07	3	35.12	8	35.78	34.90	-5	5,572	-0.09%
2022/04/06	0	36.85	0	0.00	36.80	0	5,606	0.00%
2022/04/01	4	36.80	4	37.35	37.30	0	5,591	0.00%
2022/03/31	2	36.95	0	0.00	36.85	2	5,538	0.04%
2022/03/30	7	37.41	1	37.30	36.50	6	5,398	0.11%
2022/03/25	2	34.55	0	0.00	34.55	2	5,198	0.04%
2022/03/24	2	35.60	0	0.00	35.40	2	5,192	0.04%
2022/03/23	8	35.23	6	35.40	35.85	2	5,141	0.04%
2022/03/22	0	0.00	15	34.35	34.45	-15	5,173	-0.29%
2022/03/17	5	33.70	11	33.19	33.65	-6	5,419	-0.11%
2022/03/16	3	32.30	5	32.55	32.00	-2	5,540	-0.04%
2022/03/07	1	33.25	1	33.55	33.20	0	6,523	0.00%
2022/03/01	0	0.00	1	34.50	34.70	-1	7,240	-0.01%
2022/02/25	0	0.00	2	33.70	33.80	-2	7,377	-0.03%
2022/02/24	3	33.70	11.9	33.74	33.50	-8.9	7,578	-0.12%
2022/02/23	1	34.50	0	0.00	34.65	1	7,656	0.01%
2022/02/22	0	0.00	5	34.50	34.45	-5	7,912	-0.06%
2022/02/21	1	35.40	0	0.00	35.40	1	8,381	0.01%
2022/02/18	0	0.00	1	35.75	35.80	-1	9,702	-0.01%
2022/02/15	10	36.05	6	36.17	36.25	4	11,511	0.03%
2022/02/14	4	35.10	1	35.70	34.90	3	11,760	0.03%
2022/02/11	3	36.35	3	36.02	36.10	0	11,941	0.00%
2022/02/10	2	36.20	2	36.63	36.40	0	12,319	0.00%
2022/02/09	2.4	36.70	1	36.05	36.70	1.4	12,438	0.01%
2022/02/08	2	35.75	2	35.58	35.80	0	12,686	0.00%
2022/02/07	0	0.00	1	34.50	35.75	-1	13,044	-0.01%
2022/01/26	0	0.00	2	33.70	33.75	-2	13,683	-0.01%
2022/01/25	1	34.20	0	0.00	33.70	1	15,412	0.01%
2022/01/21	1	35.00	0	0.00	35.00	1	16,155	0.01%
2022/01/17	0	35.55	0	0.00	36.90	0	17,040	0.00%
2022/01/13	10	36.05	14	36.40	36.05	-4	17,827	-0.02%
2022/01/12	22	36.31	23	36.59	36.30	-1	17,937	-0.01%
2022/01/11	8	36.66	1	37.10	36.35	7	18,098	0.04%
2022/01/10	3	37.35	2	37.30	37.05	1	18,078	0.01%
2022/01/07	16	37.47	14	39.09	37.45	2	18,091	0.01%
2022/01/06	4	38.70	5	38.94	39.10	-1	17,986	-0.01%
2022/01/05	5	39.58	2	40.23	39.20	3	17,999	0.02%
2022/01/04	11	40.65	17	40.35	41.30	-6	17,754	-0.03%
2022/01/03	1	38.65	0	0.00	38.60	1	17,259	0.01%
2021/12/30	18	38.86	17	39.08	38.85	1	17,319	0.01%
2021/12/29	16	39.07	28	39.13	39.00	-12	17,393	-0.07%
2021/12/28	10	39.00	13	39.12	39.00	-3	17,464	-0.02%
2021/12/27	15	38.80	15	38.73	38.85	0	17,587	0.00%
2021/12/24	2	38.50	2	38.70	38.45	0	17,767	0.00%
2021/12/23	3	38.95	5	38.80	38.75	-2	17,803	-0.01%
2021/12/22	2	39.10	1	38.85	38.80	1	17,907	0.01%
2021/12/21	4	39.13	0.5	38.89	38.80	3.5	18,165	0.02%
2021/12/20	12	38.30	10	38.15	38.30	2	18,233	0.01%
2021/12/17	19	38.36	21	38.95	38.35	-2	18,282	-0.01%
2021/12/16	15	39.26	24	39.27	39.25	-9	18,301	-0.05%
2021/12/15	16	38.90	16	38.05	38.90	0	18,308	0.00%
2021/12/14	17.4	38.05	17	38.55	38.05	0.4	18,310	0.00%
2021/12/13	29.1	38.58	23	39.10	38.55	6.1	18,304	0.03%
2021/12/10	39	39.24	30	40.08	39.20	9	18,346	0.05%
2021/12/09	11	40.60	15.1	41.19	40.40	-4.1	18,419	-0.02%
2021/12/08	24	40.62	23	41.20	40.60	1	18,360	0.01%
2021/12/07	36	40.58	29	40.93	40.65	7	18,450	0.04%
2021/12/06	8	40.73	6	40.80	40.80	2	18,441	0.01%
2021/12/03	2	41.40	4	41.33	41.25	-2	18,607	-0.01%
2021/12/02	1	41.75	0	0.00	40.30	1	18,681	0.01%
2021/12/01	2.1	41.34	11	41.26	41.40	-8.9	18,887	-0.05%
2021/11/30	26	41.60	28	39.04	41.60	-2	19,204	-0.01%
2021/11/29	3	39.15	1	37.30	38.90	2	20,669	0.01%
2021/11/26	40	38.70	36	39.80	38.55	4	21,153	0.02%
2021/11/25	12	40.65	0	0.00	40.15	12	21,179	0.06%
2021/11/24	33	39.61	41	39.63	39.60	-8	21,052	-0.04%
2021/11/23	23	39.95	35	40.80	39.90	-12	21,047	-0.06%
2021/11/22	56	41.13	51	41.15	41.15	5	21,010	0.02%
2021/11/19	90	40.84	108.6	41.84	40.80	-18.6	21,284	-0.09%	大賣/
2021/11/18	158	41.64	125	42.21	41.40	33	21,203	0.16%	大買/大賣/
2021/11/17	82	43.58	146	43.26	42.35	-64	20,858	-0.31%	大賣/
2021/11/16	132	41.26	123	41.14	41.25	9	19,717	0.05%	大買/大賣/
2021/11/15	144	41.41	135	41.72	41.05	9	19,620	0.05%	大買/大賣/
2021/11/12	55	40.79	48	41.09	41.00	7	18,949	0.04%
2021/11/11	52.1	39.44	38	39.80	39.15	14.1	18,495	0.08%
2021/11/10	63.5	39.55	59	39.57	39.60	4.5	18,399	0.02%
2021/11/09	30	39.53	25	38.73	39.65	5	18,452	0.03%
2021/11/08	31	38.62	32	39.12	38.55	-1	18,199	-0.01%
2021/11/05	62	39.06	55	39.13	39.10	7	18,422	0.04%
2021/11/04	91	38.93	92	40.16	38.90	-1	18,472	-0.01%
2021/11/03	134	39.90	128	40.73	39.85	6	18,472	0.03%	大買/大賣/
2021/11/02	29	42.51	65	43.53	40.80	-36	18,042	-0.20%
2021/11/01	54	39.43	56	38.33	39.85	-2	16,524	-0.01%
2021/10/29	33	37.03	27	37.15	37.00	6	16,330	0.04%
2021/10/28	26	36.87	34	37.02	36.75	-8	16,435	-0.05%
2021/10/26	39	37.07	39	37.49	37.05	0	17,415	0.00%
2021/10/25	20	37.07	1	37.10	37.15	19	17,709	0.11%
2021/10/22	7	37.18	8	37.23	37.60	-1	18,459	-0.01%
2021/10/21	32	36.00	33	36.42	35.60	-1	19,126	-0.01%
2021/10/20	17	35.99	15	35.50	36.05	2	19,840	0.01%
2021/10/19	1	35.30	2	35.00	35.25	-1	21,324	0.00%
2021/10/18	7	33.75	7	34.75	33.75	0	24,167	0.00%
2021/10/13	13	32.00	13	33.35	32.00	0	26,992	0.00%
2021/10/12	4	33.45	7	33.81	33.15	-3	27,638	-0.01%
2021/10/08	13	34.95	11	34.71	34.55	2	28,093	0.01%
2021/10/07	0	0.00	4	34.34	34.70	-4	28,820	-0.01%
2021/10/06	24	33.10	24	33.60	33.10	0	31,899	0.00%
2021/10/05	0	0.00	2	33.43	33.25	-2	33,099	-0.01%
2021/10/04	3	32.80	17	32.78	32.00	-14	33,868	-0.04%
2021/10/01	5	33.82	4	35.16	33.60	1	34,108	0.00%
2021/09/30	22	36.05	24	35.88	36.05	-2	34,293	-0.01%
2021/09/29	5	36.30	2	36.75	36.05	3	34,450	0.01%
2021/09/28	28	37.64	29	37.01	37.60	-1	34,776	0.00%
2021/09/24	0.6	36.30	2	36.35	36.00	-1.4	34,690	0.00%
2021/09/23	19	36.04	20	36.57	36.00	-1	34,911	0.00%
2021/09/22	2	36.30	1	36.55	36.10	1	35,592	0.00%
2021/09/17	15	37.80	18	37.19	37.80	-3	36,401	-0.01%
2021/09/16	22	37.00	22	37.59	37.00	0	36,613	0.00%
2021/09/15	5	37.38	1	37.70	37.25	4	36,646	0.01%
2021/09/14	20	38.48	19	38.03	38.50	1	36,735	0.00%
2021/09/13	14	37.85	16	38.48	37.85	-2	36,718	-0.01%
2021/09/10	24	38.59	27	38.62	38.65	-3	36,799	-0.01%
2021/09/09	5	38.25	1	37.40	38.30	4	36,814	0.01%
2021/09/08	5	38.65	9	37.82	37.40	-4	36,885	-0.01%
2021/09/07	54	38.64	55	39.24	38.65	-1	36,887	0.00%
2021/09/06	78	39.24	72	41.64	39.10	6	36,978	0.02%
2021/09/03	33	41.63	24	41.94	41.70	9	37,159	0.02%
2021/09/02	166	44.27	164	42.93	40.60	2	37,520	0.01%	大買/大賣/
2021/09/01	40	41.75	34	39.47	42.05	6	36,735	0.02%
2021/08/31	15	39.30	34	38.27	39.30	-19	36,422	-0.05%
2021/08/30	12	37.82	13	38.37	37.75	-1	36,581	0.00%
2021/08/27	19	37.99	16	38.43	37.85	3	36,773	0.01%
2021/08/26	31	38.37	27	38.40	38.35	4	36,824	0.01%
2021/08/25	30	38.60	19	38.27	38.30	11	36,876	0.03%
2021/08/24	17	37.63	12	38.60	37.50	5	36,777	0.01%
2021/08/23	1	38.50	12	38.39	38.55	-11	36,876	-0.03%
2021/08/20	57	37.02	45	37.01	37.05	12	37,038	0.03%
2021/08/19	20	37.24	12	37.73	36.50	8	37,228	0.02%
2021/08/18	1	35.15	4	35.99	37.60	-3	37,207	-0.01%
2021/08/17	4	37.09	4	35.15	35.15	0	37,852	0.00%
2021/08/16	0	0.00	5	37.78	37.50	-5	37,897	-0.01%
2021/08/13	3	39.05	0	0.00	37.40	3	37,806	0.01%
2021/08/12	6	39.01	34	39.14	39.45	-28	37,796	-0.07%
2021/08/11	58	38.20	50	40.29	38.20	8	37,955	0.02%
2021/08/10	16	39.80	44	40.76	40.45	-28	37,974	-0.07%
2021/08/09	34	41.03	22	40.77	40.30	12	37,904	0.03%
2021/08/06	40	42.17	33	43.40	42.15	7	37,815	0.02%
2021/08/05	58	43.07	57	43.85	43.05	1	38,084	0.00%
2021/08/04	53	43.36	56	43.43	43.30	-3	38,435	-0.01%
2021/08/03	43	43.38	42.5	42.97	43.40	0.5	38,377	0.00%
2021/08/02	11	43.66	7	43.89	42.85	4	38,306	0.01%
2021/07/30	61.5	43.44	67	43.17	43.40	-5.5	38,010	-0.01%
2021/07/29	25	43.32	14	43.61	43.10	11	37,638	0.03%
2021/07/28	14	42.44	9.3	42.36	42.45	4.7	37,375	0.01%
2021/07/27	96	43.59	107.2	46.56	43.40	-11.2	37,014	-0.03%	大賣/
2021/07/26	73	46.52	81	46.08	46.50	-8	37,296	-0.02%
2021/07/23	29.2	45.86	32	46.07	44.90	-2.8	38,235	-0.01%
2021/07/22	79	44.81	53	44.79	44.70	26	36,872	0.07%
2021/07/21	3.9	43.72	21.2	43.54	43.90	-17.3	34,037	-0.05%
2021/07/20	31	39.02	28	38.53	39.95	3	32,699	0.01%
2021/07/19	102	38.99	102	38.79	38.95	0	32,374	0.00%	大買/大賣/
2021/07/16	23.3	38.03	24	37.96	38.90	-0.7	32,135	0.00%
2021/07/15	102	37.20	101	36.71	37.40	1	31,890	0.00%	大買/大賣/
2021/07/14	7.1	36.57	26	36.99	36.30	-18.9	32,698	-0.06%
2021/07/13	64	39.64	42	39.96	37.30	22	32,442	0.07%
2021/07/12	11	37.82	20.2	37.70	38.30	-9.2	29,554	-0.03%
2021/07/09	6	33.95	38	33.19	34.85	-32	28,571	-0.11%
2021/07/08	17	33.00	7	32.99	32.85	10	28,148	0.04%
2021/07/07	41	32.77	37	32.18	32.70	4	28,156	0.01%
2021/07/06	62	32.31	63	33.17	32.30	-1	28,388	0.00%
2021/07/05	29	32.37	29.4	32.68	33.00	-0.4	28,575	0.00%
2021/07/02	5	31.70	24	31.89	31.80	-19	28,580	-0.07%
2021/07/01	48	31.15	54	31.74	31.10	-6	29,544	-0.02%
2021/06/30	126	31.80	103	31.75	31.75	23	30,540	0.08%	大買/大賣/
2021/06/29	141.1	32.15	120	33.89	31.95	21.1	31,149	0.07%	大買/大賣/
2021/06/28	44	33.56	65	33.43	33.95	-21	30,862	-0.07%
2021/06/25	49	32.21	27	32.49	32.00	22	30,669	0.07%
2021/06/24	33	31.94	23	32.03	31.95	10	30,690	0.03%
2021/06/23	24	31.91	21	31.35	31.95	3	30,916	0.01%
2021/06/22	46	31.11	29.3	32.60	30.90	16.8	31,361	0.05%
2021/06/21	3	31.60	16	31.75	31.60	-13	32,370	-0.04%
2021/06/18	31	31.85	35	32.68	31.85	-4	34,039	-0.01%
2021/06/17	51	32.28	61	31.40	32.40	-10	34,686	-0.03%
2021/06/16	35	31.41	28	32.10	31.35	7	34,671	0.02%
2021/06/15	81	32.41	75	32.78	32.40	6	34,743	0.02%
2021/06/11	134	32.41	123	31.84	32.45	11	34,893	0.03%	大買/大賣/
2021/06/10	3	31.93	7	32.22	31.70	-4	34,575	-0.01%
2021/06/09	59	32.19	56	30.99	32.25	3	34,075	0.01%
2021/06/08	48	30.90	60	30.14	30.90	-12	33,380	-0.04%
2021/06/07	56	30.12	54	30.70	29.90	2	33,281	0.01%
2021/06/04	29	30.45	31	30.03	30.45	-2	33,080	-0.01%
2021/06/03	0	0.00	6	30.03	30.10	-6	32,982	-0.02%
2021/06/02	50	29.55	70	29.83	29.55	-20	32,945	-0.06%
2021/06/01	59	30.22	50	30.17	30.20	9	32,837	0.03%
2021/05/31	38	29.83	39	29.72	29.85	-1	32,706	0.00%
2021/05/28	74	29.58	71	29.61	29.50	3	32,637	0.01%
2021/05/27	57	29.36	41	28.98	29.35	16	32,590	0.05%
2021/05/26	2	28.50	13	28.78	28.80	-11	32,422	-0.03%
2021/05/25	68	29.50	77	28.71	29.10	-9	32,412	-0.03%
2021/05/24	29	27.69	27	27.09	27.90	2	31,818	0.01%
2021/05/21	5	26.28	21	26.59	26.50	-16	31,924	-0.05%
2021/05/20	3	26.23	2	26.60	25.85	1	32,323	0.00%
2021/05/19	35	26.26	25	25.65	26.30	10	32,599	0.03%
2021/05/18	5	24.48	27	25.46	25.70	-22	33,039	-0.07%
2021/05/17	23	23.50	12.3	23.66	23.40	10.7	33,063	0.03%
2021/05/14	107.3	26.15	101	26.75	25.95	6.3	32,994	0.02%	大買/大賣/
2021/05/13	8	26.42	2	25.60	26.05	6	32,962	0.02%
2021/05/12	37.2	25.22	47	25.56	25.30	-9.8	32,685	-0.03%
2021/05/11	10	29.27	12	27.99	27.90	-2	32,489	-0.01%
2021/05/10	37	30.52	33	30.99	30.50	4	33,017	0.01%
2021/05/07	46.5	31.10	48	30.07	31.20	-1.5	35,030	0.00%
2021/05/06	57	29.55	60.1	30.00	29.55	-3.1	35,368	-0.01%
2021/05/05	37	29.92	0	0.00	29.80	37	35,727	0.10%
2021/05/04	204	29.43	209	32.09	30.45	-5	35,985	-0.01%	大買/大賣/
2021/05/03	159	32.10	153	34.97	32.20	6	35,869	0.02%	大買/大賣/
2021/04/29	60	33.99	62	34.35	35.05	-2	35,279	-0.01%
2021/04/28	32	31.91	42	31.94	31.90	-10	34,789	-0.03%
2021/04/27	19	31.74	30	32.03	31.75	-11	36,626	-0.03%
2021/04/26	47.5	32.19	31	32.75	32.15	16.5	37,864	0.04%
2021/04/23	5	32.04	12	31.73	32.15	-7	38,967	-0.02%
2021/04/22	85.5	31.15	113	32.59	30.80	-27.5	39,286	-0.07%	大賣/
2021/04/21	7	33.25	13	33.18	33.05	-6	39,685	-0.02%
2021/04/20	97.2	34.33	101	32.93	33.75	-3.8	41,249	-0.01%	大賣/
2021/04/19	56	31.88	52.5	31.20	32.25	3.5	41,999	0.01%
2021/04/16	12	31.19	10	30.93	30.95	2	42,586	0.00%
2021/04/15	24.5	30.44	7	30.81	31.30	17.5	42,652	0.04%
2021/04/14	71	29.97	108	30.74	30.10	-37	42,856	-0.09%	大賣/
2021/04/13	14	31.46	16	31.50	30.90	-2	42,534	0.00%
2021/04/12	20	31.73	44	31.51	30.95	-24	42,290	-0.06%
2021/04/09	80	32.50	68	33.18	32.40	12	41,776	0.03%
2021/04/08	11	33.14	22.2	33.38	32.85	-11.2	41,548	-0.03%
2021/04/07	33.2	34.40	10	33.82	33.15	23.2	41,705	0.06%
2021/04/06	38	32.92	13	32.82	34.10	25	41,049	0.06%
2021/04/01	13	31.38	22	31.04	31.05	-9	40,359	-0.02%
2021/03/31	20	30.58	5	30.39	30.00	15	39,621	0.04%
2021/03/30	27	30.85	39	30.17	30.90	-12	39,344	-0.03%
2021/03/29	4	29.79	3	30.03	29.55	1	38,674	0.00%
2021/03/26	96	29.31	90	29.95	29.30	6	38,476	0.02%
2021/03/25	164	29.63	158	30.30	29.60	6	38,239	0.02%	大買/大賣/
2021/03/24	43	31.02	21	30.99	30.50	22	37,772	0.06%
2021/03/23	59	30.67	52	30.90	30.90	7	36,947	0.02%
2021/03/22	75	27.32	55	26.94	28.80	20	35,152	0.06%
2021/03/19	1	25.50	3	26.03	26.25	-2	34,362	-0.01%
2021/03/18	77	26.02	76	26.42	26.00	1	34,244	0.00%
2021/03/17	41	26.25	40	26.12	26.25	1	34,074	0.00%
2021/03/16	55	25.74	55	25.55	25.75	0	33,715	0.00%
2021/03/15	38	25.40	40	25.09	25.40	-2	33,655	-0.01%
2021/03/12	23	24.92	19	25.44	24.85	4	33,501	0.01%
2021/03/11	9	25.34	9	25.18	25.40	0	34,099	0.00%
2021/03/10	4	24.41	1	24.60	23.95	3	34,468	0.01%
2021/03/09	4	23.99	1	23.95	23.90	3	34,459	0.01%
2021/03/08	21	24.27	24	24.90	24.25	-3	34,373	-0.01%
2021/03/05	14	24.57	0	0.00	24.75	14	34,369	0.04%
2021/03/04	3	24.98	0	0.00	24.70	3	34,334	0.01%
2021/03/03	3	24.95	5	25.14	25.30	-2	34,611	-0.01%
2021/03/02	34	25.63	38	26.19	25.55	-4	34,445	-0.01%
2021/02/26	6	25.28	3	25.75	25.75	3	34,261	0.01%
2021/02/25	3	25.75	0	0.00	25.50	3	34,209	0.01%
2021/02/24	60	25.57	52	26.02	25.45	8	34,275	0.02%
2021/02/23	1	26.30	2	26.40	26.05	-1	34,263	0.00%
2021/02/22	73	26.81	75	26.93	26.80	-2	34,238	-0.01%
2021/02/19	100	26.64	99	26.51	26.65	1	33,748	0.00%
2021/02/18	32	26.50	49	25.67	26.50	-17	33,377	-0.05%
2021/02/17	3	24.92	10	24.88	24.90	-7	32,857	-0.02%
2021/02/05	47	23.85	37	23.95	23.80	10	32,472	0.03%
2021/02/04	38	23.93	36	24.64	23.90	2	32,275	0.01%
2021/02/03	27	24.30	53	24.20	24.30	-26	32,059	-0.08%
2021/02/02	26	24.45	7	24.18	24.15	19	31,898	0.06%
2021/02/01	162	23.89	142.1	25.10	23.80	19.9	31,660	0.06%	大買/大賣/
2021/01/29	179	27.46	198	26.52	25.10	-19	30,816	-0.06%	大買/大賣/
2021/01/28	47	25.65	88	24.99	25.80	-41	28,568	-0.14%
2021/01/27	60.1	25.94	29	25.52	25.60	31.1	27,891	0.11%
2021/01/26	123	25.22	92	25.12	25.00	31	27,254	0.11%	大買/
2021/01/25	127	25.16	120	25.39	25.15	7	26,603	0.03%	大買/大賣/
2021/01/22	18	25.03	5	25.49	25.25	13	26,066	0.05%
2021/01/21	36	26.04	36	25.69	25.10	0	25,197	0.00%
2021/01/20	128	25.10	174	26.60	24.65	-46	23,693	-0.19%	大買/大賣/
2021/01/19	183	26.46	180.5	25.50	27.20	2.5	21,667	0.01%	大買/大賣/
2021/01/18	91	22.96	54	24.25	24.75	37	20,346	0.18%
2021/01/15	150	22.45	153	22.86	22.50	-3	19,028	-0.02%	大買/大賣/
2021/01/14	24	23.08	62	23.45	23.00	-38	18,428	-0.21%
2021/01/13	241	23.85	235	22.52	23.40	6	17,516	0.03%	大買/大賣/
2021/01/12	38	22.40	5	22.45	22.45	33	15,549	0.21%
2021/01/11	34	19.80	49	19.52	20.45	-15	13,671	-0.11%
2021/01/08	47	18.61	48	18.54	18.60	-1	12,564	-0.01%
2021/01/07	7	18.88	5	18.66	18.45	2	12,293	0.02%
2021/01/06	3	17.78	2	17.80	17.75	1	11,846	0.01%
2021/01/05	16	18.04	12	18.34	18.05	4	11,715	0.03%
2021/01/04	28	18.50	29	18.46	18.50	-1	11,613	-0.01%
2020/12/31	47	18.35	41	18.60	18.30	6	11,740	0.05%
2020/12/30	73	18.66	80	18.24	18.60	-7	11,563	-0.06%
2020/12/29	77	18.13	94	18.70	18.10	-17	10,972	-0.15%
2020/12/28	9	17.44	25	17.85	18.30	-16	10,507	-0.15%
2020/12/25	21	17.48	0	0.00	17.30	21	9,995	0.21%
2020/12/24	3	17.22	15	17.20	17.45	-12	9,851	-0.12%
2020/12/23	5	16.60	0	0.00	16.80	5	9,704	0.05%
2020/12/22	28	16.66	28	17.00	16.45	0	9,834	0.00%
2020/12/21	10	16.70	0	0.00	16.95	10	9,927	0.10%
2020/12/18	22	17.24	1	17.00	17.10	21	10,233	0.21%
2020/12/17	0	0.00	28	17.43	17.65	-28	10,274	-0.27%
2020/12/16	11	16.95	0	0.00	16.95	11	10,266	0.11%
2020/12/15	10	16.90	0	0.00	16.65	10	10,405	0.10%
2020/12/14	27.5	17.15	28	17.21	17.15	-0.5	10,400	0.00%
2020/12/11	22	17.20	22.2	17.00	17.20	-0.2	10,518	0.00%
2020/12/10	4	16.75	10	17.15	16.75	-6	10,700	-0.06%
2020/12/09	43	17.42	35	17.16	17.45	8	10,629	0.08%
2020/12/08	3	17.27	2	17.03	17.05	1	10,524	0.01%
2020/12/07	86	18.66	109	17.91	17.65	-23	10,374	-0.22%	大賣/
2020/12/04	24	17.24	4	16.95	17.35	20	9,681	0.21%
2020/12/03	4	15.88	0	0.00	15.85	4	9,117	0.04%
2020/12/01	0	0.00	20	15.80	15.95	-20	9,151	-0.22%
2020/11/30	24	15.63	4	15.59	15.60	20	9,051	0.22%
2020/11/27	3	16.05	120	15.85	15.75	-117	9,069	-1.29%	大賣/鉅額交易
2020/11/26	96	15.40	34	15.45	15.45	62	8,817	0.70%
2020/11/25	20	15.37	0	0.00	15.30	20	8,760	0.23%
2020/11/24	47	15.09	41	15.37	15.05	6	8,651	0.07%
2020/11/23	22	15.73	5	15.70	15.50	17	8,496	0.20%
2020/11/20	13	15.41	15	15.37	15.75	-2	8,207	-0.02%
2020/11/19	13	15.46	13	15.19	15.55	0	7,947	0.00%
2020/11/18	3	14.85	2	14.90	14.85	1	7,645	0.01%
2020/11/17	2	15.00	0	0.00	14.85	2	7,635	0.03%
2020/11/16	0	0.00	6	14.75	14.95	-6	7,625	-0.08%
2020/11/13	2	14.18	2	14.30	14.30	0	7,527	0.00%
2020/11/12	1	14.45	0	0.00	14.30	1	7,604	0.01%
2020/11/11	1	14.50	4	14.60	14.45	-3	7,824	-0.04%
2020/11/10	10	14.68	0	0.00	14.65	10	7,850	0.13%
2020/11/09	4	15.05	1	14.70	15.10	3	7,770	0.04%
2020/11/06	0	0.00	2	14.30	14.55	-2	7,636	-0.03%
2020/11/05	0	0.00	0.1	14.20	14.25	-0.1	7,691	0.00%
2020/11/04	2	14.30	0	0.00	14.35	2	7,775	0.03%
2020/10/30	2	14.25	0	0.00	14.10	2	7,799	0.03%
2020/10/29	6	14.08	1	14.35	14.35	5	7,783	0.06%
2020/10/28	6	14.60	3	14.58	14.35	3	7,770	0.04%
2020/10/27	2	14.88	0	0.00	14.75	2	7,785	0.03%
2020/10/26	2	15.10	0	0.00	15.00	2	7,745	0.03%
2020/10/22	0	0.00	3	14.88	14.75	-3	7,754	-0.04%
2020/10/21	0	0.00	2	14.95	14.85	-2	7,710	-0.03%
2020/10/20	9	14.92	5	14.85	14.90	4	7,685	0.05%
2020/10/19	20	14.94	23	14.90	14.85	-3	7,633	-0.04%
2020/10/16	1	14.25	5	14.45	14.30	-4	7,607	-0.05%
2020/10/15	3	14.67	1	14.60	14.65	2	7,670	0.03%
2020/10/14	1	14.55	1	14.65	14.55	0	7,604	0.00%
2020/10/13	0	0.00	1	14.50	14.40	-1	7,542	-0.01%
2020/10/12	1	14.30	0	0.00	14.30	1	7,481	0.01%
2020/10/08	2	14.43	3	14.40	14.50	-1	7,420	-0.01%
2020/10/05	0	0.00	10	13.50	13.45	-10	7,184	-0.14%
2020/09/29	0	0.00	1	13.45	13.40	-1	7,339	-0.01%
2020/09/28	0	0.00	1	13.55	13.55	-1	7,387	-0.01%
2020/09/25	11	13.41	0	0.00	13.45	11	7,431	0.15%
2020/09/24	4	14.00	42	14.24	13.85	-38	7,279	-0.52%
2020/09/23	45	14.58	53	15.00	14.45	-8	7,098	-0.11%
2020/09/22	1	15.00	4	14.90	14.85	-3	6,737	-0.04%
2020/09/21	9	14.81	0	0.00	14.50	9	6,512	0.14%
2020/09/18	2	14.60	2	14.70	14.80	0	6,267	0.00%
2020/09/17	1	14.25	1	14.10	14.25	0	6,221	0.00%
2020/09/15	3	14.03	2	14.23	14.30	1	6,620	0.02%
2020/09/10	5	13.50	1	13.50	13.55	4	6,194	0.06%
2020/09/09	2	13.38	1	13.45	13.80	1	6,106	0.02%
2020/09/08	10	13.35	0	0.00	13.25	10	5,988	0.17%
2020/09/07	32	13.40	0	0.00	13.40	32	5,936	0.54%
2020/09/03	0	0.00	5	13.10	13.05	-5	5,723	-0.09%
2020/09/02	7	12.71	0	0.00	12.85	7	5,662	0.12%
2020/09/01	0	0.00	15	12.98	13.15	-15	5,580	-0.27%
2020/08/26	0	0.00	1	12.55	12.50	-1	5,637	-0.02%
2020/08/25	6	12.35	0	0.00	12.30	6	5,921	0.10%
2020/08/21	14	12.21	0	0.00	12.25	14	6,054	0.23%
2020/08/20	1	11.80	0	0.00	11.90	1	6,181	0.02%
2020/08/19	5	12.70	4	12.90	12.80	1	6,033	0.02%
2020/08/17	0	0.00	10	13.00	13.30	-10	5,829	-0.17%
2020/08/14	0	0.00	1	12.85	12.85	-1	5,617	-0.02%
2020/08/13	0	0.00	2	12.55	12.60	-2	5,681	-0.04%
2020/08/12	1	12.35	1	12.60	12.55	0	5,981	0.00%
2020/08/10	0	0.00	5	12.80	12.80	-5	5,888	-0.08%
2020/08/07	1	12.40	2	12.35	12.30	-1	5,860	-0.02%
2020/08/06	5	12.40	0	0.00	12.40	5	5,846	0.09%
2020/08/05	2	12.70	0	0.00	12.50	2	5,828	0.03%
2020/08/03	2	12.25	4	12.20	12.25	-2	5,776	-0.03%
2020/07/31	2	12.48	0	0.00	12.30	2	5,777	0.03%
2020/07/28	0	0.00	5	12.75	12.00	-5	5,652	-0.09%
2020/07/24	4	12.55	0	0.00	12.30	4	5,494	0.07%
2020/07/23	0	0.00	3	12.62	12.60	-3	5,524	-0.05%
2020/07/22	13	12.74	1	12.65	12.70	12	5,481	0.22%
2020/07/21	6	12.35	0	0.00	12.35	6	5,320	0.11%
2020/07/16	0	0.00	8	11.91	11.85	-8	5,173	-0.15%
2020/07/13	0	0.00	1	12.25	12.25	-1	5,143	-0.02%
2020/07/10	5	12.30	0	0.00	12.30	5	5,133	0.10%
2020/07/08	0	0.00	1	12.90	12.75	-1	5,060	-0.02%
2020/07/06	0	0.00	5	12.80	12.75	-5	4,853	-0.10%
2020/07/03	4	12.50	0	0.00	12.45	4	4,761	0.08%
2020/07/02	5	12.35	0	0.00	12.40	5	4,707	0.11%
2020/06/24	5	12.45	0	0.00	12.45	5	4,384	0.11%
2020/06/23	1	12.85	76	12.82	12.85	-75	4,210	-1.78%
2020/06/12	2	11.35	0	0.00	11.25	2	3,427	0.06%
2020/06/10	0	0.00	1	11.95	11.95	-1	3,385	-0.03%
2020/06/08	2	11.80	0	0.00	11.75	2	3,432	0.06%
2020/06/05	0	0.00	5	12.00	11.90	-5	3,389	-0.15%
2020/06/04	6	11.88	0	0.00	11.85	6	3,366	0.18%
2020/06/03	3	12.05	3	11.95	12.20	0	3,330	0.00%
2020/06/02	1	11.70	10	11.95	11.70	-9	3,192	-0.28%
2020/06/01	15	11.91	1	12.15	12.05	14	3,124	0.45%
2020/05/29	6	11.15	0	0.00	11.15	6	2,810	0.21%
2020/05/28	16	11.59	8	11.51	11.25	8	2,799	0.29%
2020/05/21	0	0.00	5	10.83	10.80	-5	2,429	-0.21%
2020/05/20	6	11.08	0	0.00	10.95	6	2,382	0.25%
2020/05/19	0	0.00	5	10.70	11.15	-5	2,225	-0.22%
2020/05/18	0.2	10.30	0	0.00	10.15	0.2	1,905	0.01%
2020/05/08	5	10.35	0	0.00	10.35	5	1,765	0.28%
2020/04/24	2	10.35	0	0.00	10.10	2	1,821	0.11%
2020/04/22	0.1	10.00	0	0.00	9.95	0.1	1,773	0.01%
2020/04/09	0	0.00	1	9.65	9.61	-1	1,926	-0.05%
2020/04/08	1	9.42	0	0.00	9.60	1	2,003	0.05%
2020/03/26	0	0.00	4	8.52	8.53	-4	2,233	-0.18%
2020/03/19	0	0.00	5	7.46	7.42	-5	2,206	-0.23%
2020/03/04	2	11.20	2	11.10	11.20	0	2,043	0.00%
2020/02/26	7	11.45	0	0.00	11.40	7	1,997	0.35%
2020/02/25	0	0.00	162	11.43	11.45	-162	1,983	-8.17%	大賣/鉅額交易
2020/02/21	15	11.95	2	11.95	11.85	13	1,982	0.66%
2020/02/17	150	11.85	0	0.00	11.85	150	2,003	7.49%	大買/鉅額交易
2020/02/07	12	12.00	0	0.00	11.95	12	2,055	0.58%
2020/02/06	0	0.00	12	12.15	12.20	-12	2,071	-0.58%
2020/02/05	2	12.00	2	12.25	12.00	0	2,099	0.00%
2020/01/30	185	12.33	312	12.10	12.10	-127	2,029	-6.26%	大買/大賣/鉅額交易
2020/01/20	5	13.30	0	0.00	13.40	5	1,977	0.25%
2020/01/16	2	13.20	2	13.25	13.20	0	1,994	0.00%
2020/01/14	184	13.40	0	0.00	13.35	184	2,190	8.40%	大買/鉅額交易
2020/01/08	2	12.85	2	13.00	12.85	0	2,309	0.00%
2020/01/06	5	13.45	5	13.20	13.30	0	2,389	0.00%
2020/01/02	7	13.64	2	13.60	13.75	5	2,229	0.22%
2019/12/31	11	13.55	11	13.80	13.55	0	2,179	0.00%
2019/12/27	5	13.70	0	0.00	13.70	5	2,159	0.23%
2019/12/26	0	0.00	1	13.15	13.35	-1	2,021	-0.05%
2019/12/11	2	13.15	2	13.20	13.15	0	2,781	0.00%
2019/11/26	1	13.00	0	0.00	13.05	1	3,362	0.03%
2019/11/19	2	12.93	1	13.20	13.20	1	3,476	0.03%
2019/10/30	2	14.05	0	0.00	14.10	2	3,746	0.05%
2019/10/25	6	14.30	6	14.55	14.30	0	3,812	0.00%
2019/10/24	9	14.40	9	14.40	14.40	0	3,826	0.00%
2019/10/23	23	14.35	18	14.25	14.35	5	3,962	0.13%
2019/10/22	22	14.21	22	14.51	14.20	0	3,960	0.00%
2019/10/17	6	13.95	6	13.95	13.95	0	3,712	0.00%
2019/10/09	0	0.00	3	13.75	13.70	-3	3,634	-0.08%
2019/10/08	0	0.00	1	13.95	13.80	-1	3,665	-0.03%
2019/10/02	3	13.95	3	13.90	13.95	0	3,573	0.00%
2019/10/01	16	13.95	16	14.15	13.95	0	3,562	0.00%
2019/09/27	18	14.15	18	14.34	14.15	0	3,532	0.00%
2019/09/26	12	14.23	8	14.06	14.25	4	3,413	0.12%
2019/09/24	1	14.25	0	0.00	13.90	1	3,314	0.03%
2019/09/23	0	0.00	1	14.10	14.25	-1	3,124	-0.03%
2019/09/18	12	13.30	12	13.40	13.30	0	2,944	0.00%
2019/09/16	2	13.40	2	13.30	13.40	0	2,827	0.00%
2019/09/11	1	13.60	0	0.00	13.30	1	2,831	0.04%
2019/09/10	2	13.65	2	14.00	13.65	0	2,766	0.00%
2019/09/09	0	0.00	70	14.07	14.00	-70	2,734	-2.56%
2019/09/06	11	14.00	11	14.35	14.00	0	2,722	0.00%
2019/09/05	84	14.49	14	14.60	14.35	70	2,688	2.60%
2019/09/04	2	14.55	3	14.07	14.55	-1	2,599	-0.04%
2019/09/03	2	13.90	2	13.90	13.90	0	2,483	0.00%
2019/09/02	1	13.65	0	0.00	13.85	1	2,456	0.04%
2019/08/30	2	14.50	2	14.00	13.70	0	2,424	0.00%
2019/08/27	3	13.85	6	13.94	13.85	-3	2,120	-0.14%
2019/08/26	1	14.10	0	0.00	13.85	1	2,119	0.05%
2019/08/23	4	13.98	2	13.75	14.00	2	2,087	0.10%
2019/08/21	9	14.00	9	13.90	14.00	0	2,022	0.00%
2019/08/19	2	13.80	3	13.67	13.80	-1	1,995	-0.05%
2019/08/15	1	13.00	3	13.05	13.20	-2	1,949	-0.10%
2019/08/14	3	13.20	0	0.00	13.20	3	1,928	0.16%
2019/08/07	2	12.90	2	13.15	12.90	0	1,833	0.00%
2019/08/06	0	0.00	2	12.70	13.05	-2	1,838	-0.11%
2019/08/05	13	13.30	13	13.95	13.30	0	1,813	0.00%
2019/07/31	8	13.90	10	14.10	13.90	-2	1,667	-0.12%
2019/07/30	6	14.00	26	13.68	14.00	-20	1,604	-1.25%
2019/07/29	6	13.85	6	13.90	13.85	0	1,560	0.00%
2019/07/26	24	13.85	24	13.76	13.85	0	1,531	0.00%
2019/07/25	7	13.73	6	13.81	13.80	1	1,493	0.07%
2019/07/15	1	12.85	0	0.00	12.85	1	1,227	0.08%
2019/07/04	12	12.75	2	12.70	12.75	10	1,349	0.74%
2019/04/23	2	13.10	2	13.20	13.10	0	3,031	0.00%
2019/04/22	2	13.15	2	13.40	13.15	0	3,043	0.00%
2019/04/18	2	13.05	2	13.60	13.05	0	3,025	0.00%
2019/04/17	2	13.55	2	13.60	13.55	0	3,021	0.00%
2019/04/16	6	13.55	6	13.70	13.55	0	3,006	0.00%
2019/04/15	2	13.65	2	13.60	13.65	0	2,985	0.00%
2019/04/12	12	13.58	2	13.50	13.45	10	2,889	0.35%
2019/04/09	1	13.65	0	0.00	13.65	1	2,769	0.04%
2019/03/28	2	13.30	2	13.30	13.30	0	2,586	0.00%
2019/03/27	2	13.40	2	13.40	13.40	0	2,581	0.00%
2019/03/22	2	13.55	2	13.85	13.55	0	2,532	0.00%
2019/03/21	6	13.75	6	14.00	13.75	0	2,505	0.00%
2019/03/20	2	14.00	2	13.75	14.00	0	2,476	0.00%
2019/03/18	11	13.90	11	13.40	13.90	0	2,332	0.00%
2019/03/15	0	0.00	5	13.29	13.40	-5	2,043	-0.24%
2019/03/05	2	12.75	2	12.70	12.75	0	1,936	0.00%
2019/02/26	3	12.75	3	13.00	12.75	0	1,972	0.00%
2019/02/25	2	12.95	2	12.95	12.95	0	1,970	0.00%
2019/02/21	26	12.90	22	13.20	12.90	4	1,982	0.20%
2019/02/20	3	13.30	3	13.20	13.30	0	1,952	0.00%
2019/02/19	0	0.00	1	13.00	13.15	-1	1,808	-0.06%
2019/02/18	25	12.95	25	12.60	12.95	0	1,770	0.00%
2019/02/15	10	12.75	8	12.60	12.70	2	1,686	0.12%
2019/02/14	6	12.60	6	12.05	12.60	0	1,481	0.00%
2019/02/11	0	0.00	2	11.70	12.05	-2	1,370	-0.15%
2019/01/24	2	11.65	2	11.75	11.65	0	1,335	0.00%
2019/01/23	2	11.70	2	11.75	11.70	0	1,342	0.00%
2019/01/22	2	11.80	2	11.75	11.80	0	1,356	0.00%
2018/12/04	2	12.25	2	12.30	12.25	0	1,414	0.00%
2018/11/30	2	11.90	2	11.80	11.90	0	1,408	0.00%
2018/11/29	2	11.70	2	11.80	11.70	0	1,378	0.00%
2018/11/28	0	0.00	1	11.70	11.70	-1	1,367	-0.07%
2018/11/23	2	11.10	2	11.00	11.10	0	1,297	0.00%
2018/11/22	3	11.05	3	11.35	11.05	0	1,298	0.00%
2018/11/21	6	11.35	6	11.20	11.35	0	1,290	0.00%
2018/11/19	1	11.25	0	0.00	11.20	1	1,219	0.08%
2018/11/05	2	10.55	2	10.80	10.55	0	1,415	0.00%
2018/11/02	2	10.80	3	10.68	10.80	-1	1,596	-0.06%
2018/11/01	2	10.65	2	10.45	10.65	0	1,649	0.00%
2018/10/31	6	10.40	6	10.20	10.40	0	1,714	0.00%
2018/10/30	2	10.10	2	10.00	10.10	0	1,708	0.00%
2018/10/29	0	0.00	5	9.82	10.10	-5	1,670	-0.30%
2018/10/15	0	0.00	20	10.70	10.65	-20	1,545	-1.29%
2018/10/08	0	0.00	11	12.47	12.35	-11	1,626	-0.68%
2018/09/12	2	12.30	2	12.45	12.30	0	2,569	0.00%
2018/08/30	10	13.95	10	13.88	13.85	0	3,393	0.00%
2018/08/29	0	0.00	30	13.75	13.80	-30	3,510	-0.85%
2018/08/20	2	13.40	2	13.60	13.40	0	3,973	0.00%
2018/08/17	2	13.60	2	13.75	13.60	0	3,997	0.00%
2018/08/15	1	14.35	15	14.05	13.95	-14	4,070	-0.34%
2018/08/09	4	16.08	6	15.90	15.75	-2	3,956	-0.05%
2018/08/06	0	0.00	2	15.10	15.10	-2	3,711	-0.05%
2018/07/27	0	0.00	8	14.93	14.95	-8	3,837	-0.21%
2018/07/20	6	14.95	6	15.00	14.95	0	3,877	0.00%
2018/07/19	3	14.95	3	15.30	14.95	0	3,880	0.00%
2018/07/18	12	15.20	12	15.10	15.20	0	3,874	0.00%
2018/07/17	0	0.00	4	15.20	15.20	-4	3,862	-0.10%
2018/07/16	2	15.00	2	14.85	15.00	0	3,782	0.00%
2018/07/13	3	14.85	2	14.90	14.85	1	3,837	0.03%
2018/07/12	0	0.00	3	14.65	14.65	-3	3,820	-0.08%
2018/07/11	3	15.35	0	0.00	15.10	3	3,814	0.08%
2018/07/06	2	15.10	2	15.20	15.10	0	3,775	0.00%
2018/07/03	2	15.35	2	15.70	15.35	0	3,736	0.00%
2018/07/02	2	15.60	2	15.90	15.60	0	3,735	0.00%
2018/06/29	7	15.85	7	15.80	15.85	0	3,739	0.00%
2018/06/28	24	15.75	24	16.15	15.75	0	3,750	0.00%
2018/06/27	38	16.44	8	16.40	16.20	30	3,731	0.80%
2018/06/26	3	16.35	3	16.20	16.35	0	3,543	0.00%
2018/06/25	27	16.25	27	16.65	16.25	0	3,501	0.00%
2018/06/22	21	16.52	24	16.54	16.50	-3	3,494	-0.09%
2018/06/20	28	16.25	28	16.20	16.25	0	3,196	0.00%
2018/06/19	16	16.30	14	16.60	16.20	2	3,176	0.06%
2018/06/15	20	16.58	8	16.35	16.65	12	3,056	0.39%
2018/06/14	7	16.25	7	16.35	16.25	0	2,999	0.00%
2018/06/13	8	16.30	8	16.35	16.30	0	3,055	0.00%
2018/06/12	2	16.35	2	16.30	16.35	0	3,137	0.00%
2018/06/11	3	16.20	3	16.25	16.20	0	3,168	0.00%
2018/06/08	33	16.10	33	16.30	16.10	0	3,167	0.00%
2018/06/07	16	16.41	27	16.48	16.40	-11	3,226	-0.34%
2018/06/01	2	15.45	2	15.45	15.45	0	3,066	0.00%
2018/05/31	29	15.50	29	15.65	15.50	0	3,048	0.00%
2018/05/30	12	15.65	2	15.25	15.65	10	3,123	0.32%
2018/05/29	13	15.35	13	15.40	15.35	0	2,903	0.00%
2018/05/28	4	15.53	4	15.45	15.50	0	2,909	0.00%
2018/05/25	13	15.19	35	15.04	15.20	-22	2,832	-0.78%
2018/05/24	6	15.10	11	14.97	15.10	-5	2,850	-0.18%
2018/05/23	7	14.76	2	14.45	14.80	5	2,903	0.17%
2018/05/22	2	14.55	2	14.75	14.55	0	2,886	0.00%
2018/05/21	2	14.65	2	14.30	14.65	0	2,912	0.00%
2018/05/18	2	14.25	2	14.40	14.25	0	2,938	0.00%
2018/05/17	7	14.40	7	14.60	14.40	0	3,014	0.00%
2018/05/16	27	14.38	2	14.35	14.40	25	3,070	0.81%
2018/05/15	2	14.45	2	14.50	14.45	0	3,100	0.00%
2018/05/11	6	14.45	6	14.70	14.45	0	3,386	0.00%
2018/05/10	7	14.65	2	14.45	14.65	5	3,504	0.14%
2018/05/07	10	14.35	6	14.35	14.40	4	4,162	0.10%
2018/05/02	2	14.35	2	14.40	14.35	0	5,508	0.00%
2018/04/30	2	14.50	2	14.25	14.50	0	5,666	0.00%
2018/04/27	2	14.15	2	14.20	14.15	0	5,698	0.00%
2018/04/26	2	14.05	33	14.14	14.05	-31	5,839	-0.53%
2018/04/25	0	0.00	28	14.49	14.50	-28	5,945	-0.47%
2018/04/24	2	14.70	2	15.05	14.70	0	5,961	0.00%
2018/04/23	2	15.05	2	15.35	15.05	0	5,961	0.00%
2018/04/19	7	15.60	4	15.33	15.60	3	6,070	0.05%
2018/04/16	2	15.40	2	15.55	15.40	0	6,053	0.00%
2018/04/13	3	15.55	3	15.70	15.55	0	6,067	0.00%
2018/04/12	0	0.00	2	15.45	15.65	-2	6,109	-0.03%
2018/04/10	0	0.00	1	15.45	15.45	-1	6,174	-0.02%
2018/04/03	1	15.75	0	0.00	15.70	1	6,353	0.02%
2018/04/02	3	15.95	3	16.15	15.95	0	6,350	0.00%
2018/03/28	3	15.85	3	15.97	15.85	0	6,373	0.00%
2018/03/27	2	16.05	2	16.10	16.05	0	6,474	0.00%
2018/03/26	0	0.00	10	15.80	15.90	-10	6,509	-0.15%
2018/03/23	1	15.80	0	0.00	15.65	1	6,531	0.02%
2018/03/22	15	16.05	16	16.53	16.05	-1	6,553	-0.02%
2018/03/21	0	0.00	1	16.30	16.45	-1	6,503	-0.02%
2018/03/20	15	16.25	15	16.45	16.25	0	6,466	0.00%
2018/03/19	18	16.45	17	16.70	16.45	1	6,457	0.02%
2018/03/16	11	16.70	11	16.50	16.70	0	6,358	0.00%
2018/03/15	3	16.45	4	16.31	16.45	-1	6,261	-0.02%
2018/03/14	12	16.20	12	16.25	16.20	0	6,220	0.00%
2018/03/13	0	0.00	3	16.25	16.30	-3	6,256	-0.05%
2018/03/12	6	16.30	8	16.48	16.30	-2	6,197	-0.03%
2018/03/09	16	16.30	17	16.60	16.30	-1	6,248	-0.02%
2018/03/08	21	16.56	28	16.57	16.55	-7	6,314	-0.11%
2018/03/07	8	16.26	12	16.10	16.30	-4	6,219	-0.06%
2018/03/06	13	15.90	13	16.10	15.90	0	6,232	0.00%
2018/03/05	2	15.90	2	16.05	15.90	0	6,277	0.00%
2018/03/01	1	15.90	0	0.00	15.90	1	6,258	0.02%
2018/02/26	16	16.10	17	16.40	16.10	-1	6,485	-0.02%
2018/02/23	30	16.49	9	16.40	16.40	21	6,473	0.32%
2018/02/22	3	15.85	4	15.76	15.85	-1	6,397	-0.02%
2018/02/21	2	15.68	0	0.00	15.75	2	6,423	0.03%
2018/02/12	9	15.28	6	15.35	15.20	3	6,439	0.05%
2018/02/09	3	14.48	19	14.78	15.20	-16	6,477	-0.25%
2018/02/08	2	15.95	0	0.00	15.75	2	6,456	0.03%
2018/02/07	12	16.05	24	16.32	16.05	-12	6,435	-0.19%
2018/02/06	15	15.87	61	16.73	15.70	-46	6,511	-0.71%
2018/02/05	26	17.26	45	17.14	17.30	-19	6,477	-0.29%
2018/02/02	10	18.30	30	18.25	18.00	-20	6,492	-0.31%
2018/02/01	31	17.85	38	18.18	17.85	-7	7,139	-0.10%
2018/01/31	80	18.32	60	18.45	18.25	20	7,161	0.28%
2018/01/30	42	18.54	43.2	18.29	18.45	-1.2	7,301	-0.02%
2018/01/29	81	18.10	119	18.41	18.10	-38	6,903	-0.55%	大賣/
2018/01/26	209	18.49	72	18.55	18.40	137	6,818	2.01%	大買/鉅額交易
2018/01/25	29	17.91	25	17.34	18.00	4	6,221	0.06%
2018/01/24	6	17.30	8	16.82	17.30	-2	5,782	-0.03%
2018/01/23	20	16.65	20	16.90	16.65	0	5,698	0.00%
2018/01/22	17	16.90	20	16.93	16.90	-3	5,859	-0.05%
2018/01/19	1	16.35	1	16.85	16.95	0	6,149	0.00%
2018/01/18	3	16.60	3	16.75	16.60	0	6,113	0.00%
2018/01/17	0	0.00	1	16.60	16.60	-1	6,330	-0.02%
2018/01/16	7	16.85	7	16.38	16.85	0	6,922	0.00%
2018/01/15	4	16.48	2	16.40	16.45	2	7,526	0.03%
2018/01/11	4	16.16	3	16.20	16.15	1	7,633	0.01%
2018/01/10	2	16.30	2	16.65	16.30	0	7,688	0.00%
2018/01/09	0	0.00	1	16.70	16.65	-1	7,781	-0.01%
2018/01/08	5	16.60	2	17.05	16.60	3	8,199	0.04%
2018/01/05	8	16.95	8	17.15	16.95	0	8,262	0.00%
2018/01/04	14	17.10	30	16.93	17.10	-16	8,434	-0.19%
2018/01/03	24	16.98	28	17.08	16.85	-4	8,432	-0.05%
2018/01/02	11	17.00	11	16.40	17.00	0	8,363	0.00%