凌陽 (2401)-凱基-士林券商分點個股進出

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
27.60
漲跌
▼1.75
漲幅
-5.96%
成交量
11,173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(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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/04/18	13	29.35	14.1	29.52	29.35	-1.1	4,521	-0.02%
2024/04/17	25.1	29.38	15	29.34	28.90	10.1	4,380	0.23%
2024/04/16	9	28.66	42.2	28.55	29.30	-33.2	4,031	-0.82%
2024/04/15	0.2	27.90	0	0.00	27.80	0.2	3,762	0.01%
2024/04/12	0	0.00	3.1	28.50	28.30	-3.1	3,692	-0.09%
2024/04/11	4	27.91	0	0.00	28.00	4	3,659	0.11%
2024/04/10	13	28.34	1	28.40	28.30	12	3,656	0.33%
2024/04/08	4	27.70	0	0.00	27.70	4	3,693	0.11%
2024/04/03	0	28.00	0	0.00	27.95	0	3,706	0.00%
2024/04/02	3.1	28.06	0	0.00	28.00	3.1	3,719	0.08%
2024/03/28	6	28.03	0	0.00	27.95	6	3,811	0.16%
2024/03/27	14	28.32	0.3	28.36	28.25	13.8	3,820	0.36%
2024/03/26	18	28.66	0	0.00	28.30	18	3,833	0.47%
2024/03/25	1	28.77	0	0.00	29.15	1	3,806	0.03%
2024/03/22	0.2	28.69	1	28.70	28.80	-0.8	3,777	-0.02%
2024/03/18	1.2	28.74	0	0.00	28.95	1.2	4,133	0.03%
2024/03/15	0.2	29.00	1	29.30	28.80	-0.8	4,224	-0.02%
2024/03/14	0	0.00	15	29.40	29.30	-15	4,331	-0.35%
2024/03/13	2.4	30.25	1	30.60	30.20	1.4	4,480	0.03%
2024/03/11	1	31.25	10	31.25	31.30	-9	4,687	-0.19%
2024/03/08	0	0.00	15	31.41	31.20	-15	4,753	-0.32%
2024/03/07	0.2	31.50	15	31.54	31.50	-14.9	4,828	-0.31%
2024/03/05	0	0.00	3	32.50	32.45	-3	5,081	-0.06%
2024/03/04	20	32.65	0	0.00	32.65	20	5,571	0.36%
2024/02/27	3	33.75	0	0.00	32.95	3	6,287	0.05%
2024/02/23	0	0.00	1	33.75	33.15	-1	6,921	-0.01%
2024/02/22	2	33.68	1	33.40	33.40	1	7,308	0.01%
2024/02/21	1	33.60	3	33.60	33.30	-2	7,988	-0.03%
2024/02/20	6	33.76	4	33.49	33.40	2	8,652	0.02%
2024/02/19	1	32.75	0	0.00	32.75	1	8,679	0.01%
2024/02/16	0	0.00	3	32.03	32.80	-3	8,759	-0.03%
2024/02/15	0	0.00	1	31.55	31.50	-1	8,739	-0.01%
2024/02/05	3.2	30.97	0	0.00	30.95	3.2	8,754	0.04%
2024/02/02	0.3	32.13	0	0.00	31.70	0.3	8,750	0.00%
2024/02/01	0	0.00	2	32.25	32.30	-2	8,788	-0.02%
2024/01/29	7	32.05	0	0.00	32.65	7	9,790	0.07%
2024/01/26	5	32.60	0	0.00	32.05	5	9,797	0.05%
2024/01/25	0.2	33.00	0	0.00	32.60	0.2	9,790	0.00%
2024/01/24	0	0.00	2	33.50	33.30	-2	9,809	-0.02%
2024/01/23	0	0.00	1	33.95	33.80	-1	9,892	-0.01%
2024/01/22	0	0.00	51	33.94	34.30	-51	9,875	-0.52%
2024/01/19	1	33.10	32	33.06	33.10	-31	9,889	-0.31%
2024/01/18	11	32.70	2	32.70	32.40	9	10,046	0.09%
2024/01/17	63.2	33.44	2	33.55	33.20	61.2	10,531	0.58%
2024/01/16	91	33.74	85	33.86	33.45	6	10,607	0.06%
2024/01/15	0	0.00	1	32.40	32.70	-1	10,773	-0.01%
2024/01/12	1.2	31.75	0	0.00	31.50	1.2	10,860	0.01%
2024/01/11	0	0.00	7	32.47	32.70	-7	10,872	-0.06%
2024/01/09	7	32.29	1	32.25	32.25	6	11,207	0.05%
2024/01/05	0	0.00	1	33.05	33.00	-1	11,247	-0.01%
2024/01/04	2	32.93	0	0.00	32.80	2	11,311	0.02%
2024/01/03	1.1	33.46	1	33.55	33.25	0.1	11,316	0.00%
2024/01/02	1	33.85	0	0.00	33.75	1	11,308	0.01%
2023/12/29	0	0.00	1	34.35	34.35	-1	11,330	-0.01%
2023/12/28	1.2	34.06	0	0.00	34.00	1.2	11,328	0.01%
2023/12/27	1.2	34.27	0	0.00	34.10	1.2	11,364	0.01%
2023/12/26	4	34.15	4	34.20	34.10	0	11,341	0.00%
2023/12/25	1	33.30	1	33.80	33.30	0	11,322	0.00%
2023/12/22	0	0.00	0.1	33.70	33.60	-0.1	11,316	0.00%
2023/12/20	1	33.85	0	0.00	33.70	1	11,327	0.01%
2023/12/19	10.2	33.40	4	33.41	33.70	6.2	11,337	0.05%
2023/12/18	5.3	34.73	27	34.11	34.05	-21.7	11,374	-0.19%
2023/12/15	0.2	36.00	11	35.18	34.85	-10.9	11,431	-0.09%
2023/12/14	0.1	36.30	0.1	36.65	36.65	0	11,365	0.00%
2023/12/13	6.2	36.26	2	36.10	36.30	4.2	11,296	0.04%
2023/12/12	4.2	36.48	0	0.00	36.10	4.2	11,364	0.04%
2023/12/11	7	36.76	56	36.82	36.55	-49	11,377	-0.43%
2023/12/08	0	0.00	3.1	36.47	36.40	-3.1	11,300	-0.03%
2023/12/07	4.2	35.99	0	0.00	35.55	4.2	11,179	0.04%
2023/12/06	3	36.10	0.3	36.00	36.10	2.7	11,165	0.02%
2023/12/05	0.2	34.85	0	0.00	34.80	0.2	11,140	0.00%
2023/12/04	2.2	35.68	2	35.40	35.05	0.2	11,398	0.00%
2023/12/01	6	36.34	8	35.93	35.75	-2	12,165	-0.02%
2023/11/30	29.1	36.14	33	36.35	36.15	-3.9	12,722	-0.03%
2023/11/29	9	36.62	8	36.96	36.40	1	12,666	0.01%
2023/11/28	15.1	36.20	8	36.43	36.50	7.1	12,273	0.06%
2023/11/27	11	36.06	2	35.88	35.65	9	12,262	0.07%
2023/11/24	3	36.15	14.1	35.62	35.55	-11.1	12,347	-0.09%
2023/11/22	13	36.03	16	36.13	36.05	-3	12,036	-0.02%
2023/11/21	16.1	34.77	15	35.18	35.40	1.1	11,773	0.01%
2023/11/20	19	35.37	37.1	35.05	35.65	-18.1	11,498	-0.16%
2023/11/17	29	34.42	12.7	34.76	34.50	16.3	10,918	0.15%
2023/11/16	1	32.45	1	32.60	32.60	0	10,420	0.00%
2023/11/15	3	32.12	0	0.00	31.60	3	10,384	0.03%
2023/11/13	0	0.00	1	31.25	31.40	-1	10,882	-0.01%
2023/11/09	1	31.50	0	0.00	31.85	1	10,960	0.01%
2023/11/08	0	0.00	1	32.35	32.15	-1	11,004	-0.01%
2023/11/07	4.3	33.37	28	33.32	33.05	-23.7	10,987	-0.22%
2023/11/06	1.2	31.29	2.1	31.68	32.55	-0.9	10,393	-0.01%
2023/11/03	3	30.15	0	0.00	29.95	3	10,160	0.03%
2023/11/01	25	29.68	6	29.71	29.65	19	10,325	0.18%
2023/10/31	4	31.24	0	0.00	30.10	4	10,358	0.04%
2023/10/27	7	31.84	3	32.22	31.60	4	10,633	0.04%
2023/10/26	2	32.15	0	0.00	32.10	2	10,757	0.02%
2023/10/25	15	33.21	13.9	33.00	32.50	1.1	10,642	0.01%
2023/10/24	6	31.40	5.2	31.42	31.45	0.8	10,226	0.01%
2023/10/23	10.2	32.76	8	31.89	31.80	2.2	10,124	0.02%
2023/10/20	1	32.15	1.2	31.95	32.05	-0.2	9,862	0.00%
2023/10/19	0	0.00	1	31.25	31.70	-1	9,752	-0.01%
2023/10/17	5	31.15	28.3	31.49	31.15	-23.3	9,459	-0.25%
2023/10/12	0	0.00	1	30.15	30.60	-1	9,693	-0.01%
2023/10/11	3	30.00	0	0.00	29.75	3	9,725	0.03%
2023/10/06	0	0.00	1	30.35	30.20	-1	9,759	-0.01%
2023/10/05	1	30.65	10	29.93	29.95	-9	9,883	-0.09%
2023/10/03	10	29.80	1	30.00	29.85	9	9,889	0.09%
2023/10/02	1	29.55	5	29.44	29.55	-4	9,919	-0.04%
2023/09/26	5	29.39	3	29.20	29.20	2	10,014	0.02%
2023/09/25	21	29.80	1	30.15	29.65	20	10,053	0.20%
2023/09/22	0	0.00	3	29.57	29.85	-3	10,036	-0.03%
2023/09/21	8	29.85	5	29.75	29.55	3	10,024	0.03%
2023/09/20	22	30.87	5	30.61	30.35	17	9,971	0.17%
2023/09/19	4.2	31.98	0.1	32.65	31.30	4.1	9,890	0.04%
2023/09/18	0	0.00	1	32.40	32.40	-1	9,808	-0.01%
2023/09/15	3	32.43	2	32.25	32.25	1	9,807	0.01%
2023/09/14	1	32.40	25	32.41	32.35	-24	9,797	-0.24%
2023/09/13	11	31.85	2	32.15	31.70	9	9,827	0.09%
2023/09/12	17	32.13	0	0.00	31.80	17	10,153	0.17%
2023/09/11	10	31.50	3	32.40	32.05	7	10,958	0.06%
2023/09/08	5	32.00	5	32.10	32.10	0	10,958	0.00%
2023/09/07	8	32.68	0	0.00	32.50	8	10,923	0.07%
2023/09/06	16.4	33.93	5	33.42	33.05	11.4	10,635	0.11%
2023/09/05	56	32.59	124.6	34.00	35.10	-68.6	9,827	-0.70%	大賣/
2023/09/04	16	31.04	8	31.86	31.95	8	9,305	0.09%
2023/09/01	14.1	31.46	1	31.75	31.25	13.1	9,424	0.14%
2023/08/31	15	31.85	6	32.15	32.25	9	9,306	0.10%
2023/08/30	1	31.75	13	31.78	31.95	-12	8,982	-0.13%
2023/08/29	7	30.81	5	31.02	30.65	2	8,706	0.02%
2023/08/28	12	31.95	3	31.43	31.05	9	8,644	0.10%
2023/08/25	5	31.83	8	31.63	31.55	-3	8,508	-0.04%
2023/08/24	3.1	31.51	65	31.60	31.10	-61.9	8,399	-0.74%
2023/08/23	60	31.20	2	30.55	31.20	58	8,243	0.70%
2023/08/22	23	31.15	15	30.72	30.35	8	8,073	0.10%
2023/08/21	0	0.00	100	31.02	31.05	-100	7,785	-1.28%
2023/08/18	71	30.66	1	31.25	30.25	70	7,662	0.91%
2023/08/17	20	31.41	26	31.34	31.10	-6	7,479	-0.08%
2023/08/16	2	28.20	4	28.94	29.90	-2	7,025	-0.03%
2023/08/15	6	28.77	75	29.37	28.85	-69	6,925	-1.00%
2023/08/14	2	28.85	3	29.07	28.80	-1	6,873	-0.01%
2023/08/11	77	30.00	9.2	29.82	30.15	67.9	6,759	1.00%
2023/08/10	5	29.11	0	0.00	28.95	5	6,652	0.08%
2023/08/09	1	30.00	1	30.40	30.05	0	6,581	0.00%
2023/08/08	15	30.08	1	29.75	29.85	14	6,524	0.21%
2023/08/07	8	30.26	3	30.37	30.70	5	6,442	0.08%
2023/08/04	3	28.88	17	29.88	30.25	-14	6,298	-0.22%
2023/08/02	24	29.32	17	29.26	29.00	7	6,204	0.11%
2023/08/01	58	31.33	32	30.63	30.05	26	6,084	0.43%
2023/07/31	4.1	30.07	24	30.06	30.75	-19.9	5,752	-0.35%
2023/07/28	0	0.00	1	29.60	29.50	-1	5,499	-0.02%
2023/07/27	6	30.33	2	30.23	30.40	4	5,410	0.07%
2023/07/26	88	29.87	86	29.99	29.75	2	5,267	0.04%
2023/07/25	2	29.58	17	29.36	29.95	-15	5,141	-0.29%
2023/07/24	6	28.25	0	0.00	28.00	6	4,986	0.12%
2023/07/21	6	28.70	0	0.00	28.60	6	4,958	0.12%
2023/07/20	2	28.58	0	0.00	28.80	2	4,955	0.04%
2023/07/19	22	28.65	1	28.60	28.30	21	4,929	0.43%
2023/07/18	4	29.78	0.2	29.20	28.85	3.9	4,886	0.08%
2023/07/17	2	31.25	12.2	30.72	30.65	-10.2	4,704	-0.22%
2023/07/14	1	29.85	2	29.83	29.65	-1	4,481	-0.02%
2023/07/13	1	29.60	5	29.52	29.00	-4	4,462	-0.09%
2023/07/12	11.5	29.54	36	29.53	29.20	-24.5	4,399	-0.56%
2023/07/10	11	28.56	0	0.00	28.55	11	4,230	0.26%
2023/07/07	26	28.83	0	0.00	28.75	26	4,200	0.62%
2023/07/06	0	0.00	12	29.51	30.05	-12	4,127	-0.29%
2023/07/05	0	0.00	3	29.77	29.30	-3	4,048	-0.07%
2023/07/04	0	0.00	7	29.84	29.90	-7	4,014	-0.17%
2023/07/03	0	0.00	17	29.38	29.50	-17	3,942	-0.43%
2023/06/30	2	28.40	0	0.00	28.75	2	3,877	0.05%
2023/06/29	0	0.00	5	28.90	28.75	-5	3,916	-0.13%
2023/06/28	1	28.45	0	0.00	28.25	1	3,892	0.03%
2023/06/27	31	28.43	6	28.90	28.45	25	3,869	0.65%
2023/06/20	2	30.55	3	30.72	30.35	-1	3,716	-0.03%
2023/06/19	3	30.58	4	30.68	30.75	-1	3,633	-0.03%
2023/06/16	8	31.03	3	31.48	29.95	5	3,467	0.14%
2023/06/15	21	30.93	27	30.80	31.40	-6	3,062	-0.20%
2023/06/14	0	0.00	49	29.29	29.55	-49	2,171	-2.26%
2023/06/13	17	26.79	6	26.92	26.90	11	2,045	0.54%
2023/06/09	42	26.88	0	0.00	26.70	42	1,936	2.17%
2023/06/08	32	26.40	31	26.98	26.85	1	1,884	0.05%
2023/06/07	2	26.48	300	26.41	26.60	-298	1,738	-17.14%	大賣/鉅額交易
2023/06/06	0	0.00	2	25.40	25.20	-2	1,507	-0.13%
2023/06/05	0	0.00	7	25.46	25.30	-7	1,536	-0.46%
2023/05/31	0	0.00	28	25.26	25.25	-28	1,539	-1.82%
2023/05/30	2	25.25	109	25.28	25.35	-107	1,523	-7.02%	大賣/鉅額交易
2023/05/29	0	0.00	26	24.86	24.90	-26	1,470	-1.77%
2023/05/22	0	0.00	2	24.05	24.20	-2	1,681	-0.12%
2023/05/18	17	23.50	0	0.00	23.50	17	1,717	0.99%
2023/05/17	4	23.40	0	0.00	23.60	4	1,742	0.23%
2023/05/11	18	23.19	0	0.00	23.10	18	2,031	0.89%
2023/05/09	16	23.25	0	0.00	23.25	16	2,300	0.70%
2023/05/08	2	23.70	11	23.66	23.60	-9	2,312	-0.39%
2023/05/04	0	0.00	0	23.90	23.90	0	2,396	0.00%
2023/05/02	0	0.00	1	24.00	23.95	-1	2,433	-0.04%
2023/04/27	14	23.47	0	0.00	23.70	14	2,451	0.57%
2023/04/25	85.1	24.00	0	0.00	23.50	85.1	2,443	3.48%
2023/04/24	0	24.30	0	0.00	24.25	0	2,416	0.00%
2023/04/21	74	24.47	0	0.00	24.30	74	2,410	3.07%
2023/04/20	59.2	25.02	0	0.00	24.85	59.2	2,401	2.46%
2023/04/19	33	25.49	0	0.00	25.30	33	2,431	1.36%
2023/04/18	20	26.05	76	26.27	25.60	-56	2,415	-2.32%
2023/04/13	2	25.13	0	0.00	25.05	2	2,302	0.09%
2023/04/12	0	0.00	6	25.46	25.55	-6	2,280	-0.26%
2023/04/11	11	24.99	15	25.25	25.20	-4	2,262	-0.18%
2023/04/07	0	24.80	0	0.00	24.85	0	2,248	0.00%
2023/04/06	0	0.00	1	24.70	24.70	-1	2,250	-0.04%
2023/03/31	0.1	25.05	0	0.00	24.90	0.1	2,248	0.00%
2023/03/30	9	25.23	24	25.09	25.05	-15	2,231	-0.67%
2023/03/29	31	24.40	0	0.00	24.20	31	2,172	1.43%
2023/03/28	40	24.53	2	24.30	24.50	38	2,168	1.75%
2023/03/27	0	0.00	0	24.95	24.85	0	2,152	0.00%
2023/03/24	11	25.05	0	0.00	25.05	11	2,162	0.51%
2023/03/23	11	24.84	1	24.95	25.00	10	2,152	0.46%
2023/03/22	22	24.98	10	24.90	24.90	12	2,147	0.56%
2023/03/20	0	0.00	1	25.20	25.25	-1	2,113	-0.05%
2023/03/17	14	24.93	2	24.90	24.95	12	2,120	0.57%
2023/03/16	1	25.20	0	0.00	25.05	1	2,132	0.05%
2023/03/15	0	0.00	1.2	25.94	25.70	-1.2	2,140	-0.05%
2023/03/14	1	25.30	0	0.00	25.20	1	2,165	0.05%
2023/03/13	10	25.25	0.2	25.35	25.30	9.9	2,246	0.44%
2023/03/10	8.1	25.45	0	0.00	25.45	8.1	2,259	0.36%
2023/03/09	1	26.25	1	26.80	26.20	0	2,258	0.00%
2023/03/08	3	26.47	0	0.00	26.50	3	2,247	0.13%
2023/03/07	1	26.30	0	0.00	26.20	1	2,214	0.05%
2023/02/24	2	26.28	2	26.80	26.10	0	2,231	0.00%
2023/02/23	0	0.00	27	26.69	26.35	-27	2,185	-1.24%
2023/02/21	1	26.25	0	0.00	26.00	1	2,133	0.05%
2023/02/20	0	0.00	5	26.60	26.50	-5	2,140	-0.23%
2023/02/17	3	26.13	0	0.00	26.20	3	2,082	0.14%
2023/02/15	0	0.00	1	25.45	25.45	-1	2,113	-0.05%
2023/02/14	2	25.73	1	25.65	25.60	1	2,108	0.05%
2023/02/10	68	25.39	0	0.00	25.60	68	2,136	3.18%
2023/02/09	2	26.18	4	26.43	26.25	-2	2,069	-0.10%
2023/02/08	2	26.63	127	26.12	26.55	-125	1,913	-6.53%	大賣/鉅額交易
2023/02/07	1	25.05	2	25.00	25.00	-1	1,655	-0.06%
2023/02/03	0	0.00	28	25.20	24.95	-28	1,652	-1.69%
2023/02/02	0	0.00	16	24.87	24.70	-16	1,596	-1.00%
2023/02/01	0	0.00	2	24.15	24.40	-2	1,570	-0.13%
2023/01/31	0	0.00	2	23.80	23.80	-2	1,562	-0.13%
2023/01/11	2	23.33	2	23.23	23.10	0	1,595	0.00%
2023/01/09	1	23.65	0	0.00	23.25	1	1,651	0.06%
2023/01/05	5	22.65	0.1	22.85	22.70	4.9	1,704	0.29%
2023/01/04	4	22.65	0	0.00	22.70	4	1,723	0.23%
2022/12/28	9	22.54	0	0.00	22.40	9	1,886	0.48%
2022/12/26	14	22.64	0	0.00	22.65	14	1,920	0.73%
2022/12/23	4	22.78	0	0.00	22.85	4	1,934	0.21%
2022/12/22	22	23.08	0	0.00	23.05	22	1,955	1.12%
2022/12/21	9	22.93	0	0.00	22.90	9	2,003	0.45%
2022/12/20	0	0.00	1	23.95	23.00	-1	2,032	-0.05%
2022/12/19	16	23.90	0	0.00	23.80	16	2,097	0.76%
2022/12/16	6	24.25	0	0.00	24.15	6	2,121	0.28%
2022/12/15	1	24.95	0	0.00	24.80	1	2,147	0.05%
2022/12/13	0	24.60	2	24.50	24.60	-2	2,254	-0.09%
2022/12/08	2	24.95	1	24.95	24.95	1	2,700	0.04%
2022/12/07	2	24.30	1	24.45	24.20	1	2,690	0.04%
2022/12/06	44	24.69	5	24.55	24.60	39	2,733	1.43%
2022/12/05	2	26.35	1	26.55	25.50	1	2,702	0.04%
2022/12/02	0	0.00	9	25.70	25.55	-9	2,631	-0.34%
2022/12/01	2	25.30	23	25.35	25.20	-21	2,620	-0.80%
2022/11/28	0	0.00	2	24.38	24.55	-2	2,673	-0.07%
2022/11/25	0	0.00	2	24.65	24.55	-2	2,679	-0.07%
2022/11/24	2	25.30	23	25.01	25.05	-21	2,680	-0.78%
2022/11/23	1	24.20	2	24.25	24.40	-1	2,634	-0.04%
2022/11/22	4	23.90	15	23.85	23.95	-11	2,652	-0.41%
2022/11/21	0	0.00	10	24.40	24.20	-10	2,687	-0.37%
2022/11/16	2	24.75	0	0.00	24.75	2	2,778	0.07%
2022/11/15	0	24.85	1	24.50	24.45	-1	2,755	-0.04%
2022/11/14	0	0.00	1	24.15	24.20	-1	2,762	-0.04%
2022/11/11	1	24.70	2	24.40	24.10	-1	2,778	-0.04%
2022/11/09	0	0.00	12	24.37	24.35	-12	2,768	-0.43%
2022/11/08	1	24.30	0	0.00	23.70	1	2,920	0.03%
2022/11/04	5	23.50	0	0.00	23.50	5	2,976	0.17%
2022/11/02	1	22.70	1	22.80	23.15	0	2,981	0.00%
2022/10/27	0	0.00	2	22.50	22.50	-2	3,019	-0.07%
2022/10/26	4	21.85	0	0.00	21.80	4	3,028	0.13%
2022/10/21	4	21.90	0	0.00	21.80	4	3,071	0.13%
2022/10/20	7	21.95	0	0.00	22.35	7	3,111	0.22%
2022/10/19	1	22.50	0	0.00	22.40	1	3,146	0.03%
2022/10/18	2	22.65	1	22.65	22.65	1	3,160	0.03%
2022/10/17	2	21.80	6	22.63	22.70	-4	3,291	-0.12%
2022/10/14	1	21.80	9	22.35	22.35	-8	3,456	-0.23%
2022/10/13	0	0.00	2	21.75	20.35	-2	3,744	-0.05%
2022/10/12	0.1	22.07	0	0.00	22.15	0.1	3,737	0.00%
2022/10/11	8	22.45	1	22.80	22.30	7	3,761	0.19%
2022/10/07	2	24.05	0	0.00	23.90	2	3,875	0.05%
2022/10/06	1	24.40	5	24.15	24.10	-4	3,973	-0.10%
2022/10/04	0	0.00	8	23.60	23.60	-8	4,093	-0.20%
2022/09/30	3	21.85	0	0.00	22.50	3	4,135	0.07%
2022/09/28	16	22.00	0	0.00	21.95	16	4,237	0.38%
2022/09/26	5.5	22.99	0	0.00	22.60	5.5	4,227	0.13%
2022/09/23	1	24.60	1	24.50	24.40	0	4,290	0.00%
2022/09/22	1	24.01	1	24.10	24.30	0	4,483	0.00%
2022/09/21	8	24.79	0	0.00	24.75	8	4,502	0.18%
2022/09/20	6	25.22	4	25.25	25.25	2	4,480	0.04%
2022/09/19	5	26.08	0	0.00	25.85	5	4,444	0.11%
2022/09/16	7	26.84	9	26.88	26.75	-2	4,354	-0.05%
2022/09/08	4	24.20	3	24.85	24.85	1	4,220	0.02%
2022/09/07	0	0.00	1	24.25	24.30	-1	4,276	-0.02%
2022/09/06	4	24.46	0	0.00	24.30	4	4,314	0.09%
2022/09/05	3	25.25	20	25.50	25.25	-17	4,328	-0.39%
2022/09/02	8	26.11	0	0.00	25.95	8	4,416	0.18%
2022/08/30	0	0.00	12	26.16	26.20	-12	4,566	-0.26%
2022/08/29	6	26.05	0	0.00	26.05	6	4,584	0.13%
2022/08/26	1	27.00	5	27.05	26.90	-4	4,604	-0.09%
2022/08/25	2	27.00	3	26.77	26.95	-1	4,627	-0.02%
2022/08/24	4	26.10	0	0.00	26.15	4	4,615	0.09%
2022/08/22	8	26.34	0	0.00	26.30	8	4,794	0.17%
2022/08/19	1	26.70	2	26.75	26.75	-1	4,801	-0.02%
2022/08/18	0	0.00	2	26.00	26.55	-2	4,807	-0.04%
2022/08/17	8	26.30	1	26.50	26.25	7	4,826	0.15%
2022/08/16	33.2	26.47	10	26.35	26.35	23.2	4,838	0.48%
2022/08/15	33	26.33	65	25.95	26.60	-32	4,858	-0.66%
2022/08/12	0	0.00	3	28.05	28.10	-3	4,734	-0.06%
2022/08/11	27	27.56	1	27.75	27.30	26	4,772	0.54%
2022/08/10	3	27.87	0	0.00	27.80	3	4,783	0.06%
2022/08/09	4	27.85	0	0.00	28.10	4	4,838	0.08%
2022/08/04	5	27.24	4	27.83	27.90	1	5,147	0.02%
2022/08/03	4	28.00	0	0.00	27.80	4	5,194	0.08%
2022/08/02	9	28.23	0	0.00	28.30	9	5,227	0.17%
2022/08/01	1	28.85	1	28.85	28.85	0	5,249	0.00%
2022/07/29	1	29.10	0	0.00	28.95	1	5,277	0.02%
2022/07/28	9	28.98	3	29.50	28.85	6	5,430	0.11%
2022/07/26	6	28.81	0	0.00	28.75	6	5,373	0.11%
2022/07/25	1	29.60	0	0.00	29.45	1	5,371	0.02%
2022/07/22	9	30.06	3	30.12	29.90	6	5,370	0.11%
2022/07/21	12	29.70	10	29.78	30.10	2	5,286	0.04%
2022/07/20	3	29.88	18	29.99	29.10	-15	5,115	-0.29%
2022/07/19	5	28.05	0	0.00	27.95	5	4,844	0.10%
2022/07/18	0	0.00	6	27.49	27.50	-6	4,858	-0.12%
2022/07/15	3	27.25	26	27.02	26.95	-23	5,025	-0.46%
2022/07/14	6	25.71	7	25.69	25.85	-1	4,955	-0.02%
2022/07/13	2	27.60	2	28.00	27.70	0	4,869	0.00%
2022/07/12	6	26.93	1	27.05	26.50	5	4,808	0.10%
2022/07/11	2	28.65	0	0.00	28.50	2	4,780	0.04%
2022/07/08	3	28.93	3	28.83	29.00	0	4,816	0.00%
2022/07/07	2	28.15	0	0.00	28.10	2	4,809	0.04%
2022/07/06	1	28.50	0	0.00	27.70	1	4,808	0.02%
2022/07/04	1	28.45	0	0.00	28.45	1	4,773	0.02%
2022/07/01	3	28.92	0	0.00	28.55	3	4,815	0.06%
2022/06/30	8	30.93	32	31.04	30.85	-24	4,766	-0.50%
2022/06/29	10	30.70	2	29.70	30.45	8	4,671	0.17%
2022/06/27	1	30.90	0	0.00	30.85	1	5,167	0.02%
2022/06/23	1	29.50	0	0.00	29.35	1	5,156	0.02%
2022/06/22	1.2	30.59	0	0.00	29.75	1.2	5,153	0.02%
2022/06/21	0	0.00	2	31.05	31.10	-2	5,227	-0.04%
2022/06/20	2	30.30	0	0.00	29.65	2	5,299	0.04%
2022/06/17	1	31.30	0	0.00	31.60	1	5,223	0.02%
2022/06/16	3	32.60	0	0.00	32.20	3	5,176	0.06%
2022/06/14	11	32.82	0	0.00	33.35	11	5,151	0.21%
2022/06/13	4	33.56	0	0.00	33.40	4	5,148	0.08%
2022/06/10	2	35.45	2.4	35.59	35.40	-0.4	5,061	-0.01%
2022/06/09	0	0.00	2	36.43	36.40	-2	4,991	-0.04%
2022/06/08	2	36.55	0	0.00	36.75	2	4,992	0.04%
2022/06/07	10.2	36.20	0	0.00	36.35	10.2	4,973	0.21%
2022/06/06	5	36.42	0	0.00	36.25	5	4,982	0.10%
2022/06/02	60.2	37.05	13	36.75	36.80	47.2	5,005	0.94%
2022/06/01	0	36.85	13	37.02	36.65	-13	4,991	-0.26%
2022/05/31	5	36.89	0	0.00	37.00	5	4,946	0.10%
2022/05/26	0	0.00	3	35.80	35.45	-3	4,831	-0.06%
2022/05/25	0	0.00	0	36.05	35.95	0	4,831	0.00%
2022/05/23	0	0.00	1	36.35	35.90	-1	4,833	-0.02%
2022/05/20	0	0.00	1.1	36.44	35.95	-1.1	4,843	-0.02%
2022/05/18	0	0.00	1	35.75	35.75	-1	4,755	-0.02%
2022/05/16	0	0.00	8	35.54	35.20	-8	4,763	-0.17%
2022/05/13	0	0.00	7	35.08	35.10	-7	4,721	-0.15%
2022/05/11	0	0.00	4	34.45	34.60	-4	4,586	-0.09%
2022/05/10	9	33.93	6	33.72	34.15	3	4,553	0.07%
2022/05/09	13	33.79	0	0.00	33.50	13	4,581	0.28%
2022/05/06	2	34.40	0	0.00	34.90	2	4,585	0.04%
2022/05/05	0	0.00	5	35.95	35.30	-5	4,605	-0.11%
2022/04/28	0	0.00	1	33.50	33.05	-1	4,585	-0.02%
2022/04/27	2	32.23	0	0.00	33.00	2	4,581	0.04%
2022/04/26	0	0.00	1	33.95	33.85	-1	4,542	-0.02%
2022/04/25	6	34.11	1	34.20	34.00	5	4,552	0.11%
2022/04/22	1	35.70	0	0.00	35.75	1	4,546	0.02%
2022/04/21	3	36.50	2	36.40	36.70	1	4,585	0.02%
2022/04/20	1	35.55	6	35.30	35.90	-5	4,424	-0.11%
2022/04/19	0	0.00	5	34.88	34.65	-5	4,419	-0.11%
2022/04/18	10	34.13	0	0.00	33.95	10	4,543	0.22%
2022/04/15	5	34.95	0	0.00	34.95	5	4,592	0.11%
2022/04/14	1	34.50	15	35.41	35.40	-14	4,677	-0.30%
2022/04/13	0	0.00	13	34.97	34.95	-13	4,706	-0.28%
2022/04/12	1	33.85	0	0.00	33.50	1	5,002	0.02%
2022/04/11	4	34.05	1	34.15	34.00	3	5,567	0.05%
2022/04/08	1	35.20	0	0.00	35.40	1	5,551	0.02%
2022/04/07	23.1	35.38	25	36.07	34.90	-2	5,572	-0.03%
2022/04/06	0	37.35	10	36.85	36.80	-10	5,606	-0.18%
2022/04/01	6	37.20	8	37.12	37.30	-2	5,591	-0.04%
2022/03/31	2.1	36.98	1	37.25	36.85	1.1	5,538	0.02%
2022/03/30	29	37.68	31	37.28	36.50	-2	5,398	-0.04%
2022/03/29	1	34.90	27	35.04	34.95	-26	5,066	-0.51%
2022/03/28	1	33.95	0	0.00	34.35	1	5,102	0.02%
2022/03/25	13	34.76	0	0.00	34.55	13	5,198	0.25%
2022/03/24	23	35.67	8	35.37	35.40	15	5,192	0.29%
2022/03/23	98	35.19	128	35.35	35.85	-30	5,141	-0.58%	大賣/
2022/03/21	0	0.00	1	34.30	34.35	-1	5,248	-0.02%
2022/03/18	0	0.00	27	34.21	34.50	-27	5,348	-0.50%
2022/03/17	0	0.00	22	33.73	33.65	-22	5,419	-0.41%
2022/03/16	2	32.05	11	31.74	32.00	-9	5,540	-0.16%
2022/03/15	19	32.77	0	0.00	32.25	19	5,678	0.33%
2022/03/14	1	33.70	0	0.00	33.45	1	5,776	0.02%
2022/03/11	0	0.00	1	33.60	33.65	-1	5,927	-0.02%
2022/03/10	0	0.00	20	33.66	33.55	-20	6,021	-0.33%
2022/03/08	26.1	32.73	0	0.00	31.90	26.1	6,357	0.41%
2022/03/07	0	0.00	10	33.20	33.20	-10	6,523	-0.15%
2022/03/02	1	34.40	16	35.47	35.65	-15	7,050	-0.21%
2022/02/25	0	0.00	2	33.43	33.80	-2	7,377	-0.03%
2022/02/24	5	34.24	8	34.50	33.50	-3	7,578	-0.04%
2022/02/22	25	34.85	0	0.00	34.45	25	7,912	0.32%
2022/02/21	16	35.41	0	0.00	35.40	16	8,381	0.19%
2022/02/18	10	35.63	0.3	35.85	35.80	9.7	9,702	0.10%
2022/02/17	6	35.91	0	0.00	35.95	6	10,065	0.06%
2022/02/15	2	36.48	37.3	36.56	36.25	-35.3	11,511	-0.31%
2022/02/14	9	35.00	0	0.00	34.90	9	11,760	0.08%
2022/02/11	3	36.12	2	36.38	36.10	1	11,941	0.01%
2022/02/10	10	36.70	0	0.00	36.40	10	12,319	0.08%
2022/02/09	3	36.00	20	36.59	36.70	-17	12,438	-0.14%
2022/02/08	4	35.71	10	35.80	35.80	-6	12,686	-0.05%
2022/02/07	0	34.65	0	0.00	35.75	0	13,044	0.00%
2022/01/25	9	34.64	1	34.15	33.70	8	15,412	0.05%
2022/01/21	31	35.16	0	0.00	35.00	31	16,155	0.19%
2022/01/20	18	35.96	0	0.00	36.10	18	16,284	0.11%
2022/01/19	9	36.24	1	36.30	36.10	8	16,426	0.05%
2022/01/17	14	36.34	10	36.55	36.90	4	17,040	0.02%
2022/01/14	6.2	35.17	0	0.00	35.50	6.2	17,516	0.04%
2022/01/13	12	36.38	3	36.20	36.05	9	17,827	0.05%
2022/01/12	3	36.40	5	36.30	36.30	-2	17,937	-0.01%
2022/01/11	29.1	36.65	2	36.65	36.35	27.1	18,098	0.15%
2022/01/07	1	38.00	0	0.00	37.45	1	18,091	0.01%
2022/01/06	3	38.67	20	38.75	39.10	-17	17,986	-0.09%
2022/01/05	36.2	40.06	0	0.00	39.20	36.2	17,999	0.20%
2022/01/04	5	40.32	29	40.31	41.30	-24	17,754	-0.14%
2022/01/03	2	38.85	0	0.00	38.60	2	17,259	0.01%
2021/12/30	2.2	38.80	0	0.00	38.85	2.2	17,319	0.01%
2021/12/29	6	39.37	4	39.23	39.00	2	17,393	0.01%
2021/12/28	5.2	38.66	1	39.10	39.00	4.2	17,464	0.02%
2021/12/27	3	38.70	3	38.53	38.85	0	17,587	0.00%
2021/12/24	2	38.55	0	0.00	38.45	2	17,767	0.01%
2021/12/23	0	0.00	10	38.75	38.75	-10	17,803	-0.06%
2021/12/22	0.2	38.90	3	38.92	38.80	-2.9	17,907	-0.02%
2021/12/21	5	38.70	0	0.00	38.80	5	18,165	0.03%
2021/12/20	2	38.20	0	0.00	38.30	2	18,233	0.01%
2021/12/17	2.2	38.47	0	0.00	38.35	2.2	18,282	0.01%
2021/12/16	0.2	38.96	5	39.40	39.25	-4.8	18,301	-0.03%
2021/12/15	9	38.47	7	38.87	38.90	2	18,308	0.01%
2021/12/14	7	38.38	0	0.00	38.05	7	18,310	0.04%
2021/12/13	5.2	38.63	4	38.75	38.55	1.2	18,304	0.01%
2021/12/10	16.1	39.49	2	39.38	39.20	14.1	18,346	0.08%
2021/12/09	2	40.95	2	41.28	40.40	0	18,419	0.00%
2021/12/08	1	40.70	3	41.07	40.60	-2	18,360	-0.01%
2021/12/07	2.2	40.82	2	41.45	40.65	0.2	18,450	0.00%
2021/12/06	3.3	40.67	0	0.00	40.80	3.3	18,441	0.02%
2021/12/03	2	41.18	5	41.37	41.25	-3	18,607	-0.02%
2021/12/02	2.2	40.38	8	41.07	40.30	-5.9	18,681	-0.03%
2021/12/01	1.1	40.76	9	41.06	41.40	-7.9	18,887	-0.04%
2021/11/30	1	38.90	1.2	40.40	41.60	-0.2	19,204	0.00%
2021/11/29	2	38.35	83	37.37	38.90	-81	20,669	-0.39%
2021/11/26	6	38.58	4.5	38.97	38.55	1.5	21,153	0.01%
2021/11/25	10	40.62	12	40.84	40.15	-2	21,179	-0.01%
2021/11/24	4	39.45	6	39.66	39.60	-2	21,052	-0.01%
2021/11/23	8.4	40.24	2	39.80	39.90	6.4	21,047	0.03%
2021/11/22	2.3	41.43	5	41.22	41.15	-2.8	21,010	-0.01%
2021/11/19	12	41.33	34	40.89	40.80	-22	21,284	-0.10%
2021/11/18	27	42.16	13	41.87	41.40	14	21,203	0.07%
2021/11/17	24	43.65	31	43.39	42.35	-7	20,858	-0.03%
2021/11/16	8	41.41	15	41.41	41.25	-7	19,717	-0.04%
2021/11/15	18	41.80	10	41.79	41.05	8	19,620	0.04%
2021/11/12	5.3	40.93	17	40.84	41.00	-11.7	18,949	-0.06%
2021/11/11	4.2	40.10	8	39.99	39.15	-3.8	18,495	-0.02%
2021/11/10	8	39.29	6	39.42	39.60	2	18,399	0.01%
2021/11/09	3	39.82	30	39.76	39.65	-27	18,452	-0.15%
2021/11/08	5.2	39.10	4	38.78	38.55	1.2	18,199	0.01%
2021/11/05	8	38.59	12	38.68	39.10	-4	18,422	-0.02%
2021/11/04	5.1	39.81	5	40.32	38.90	0.1	18,472	0.00%
2021/11/03	34	39.37	18	39.51	39.85	16	18,472	0.09%
2021/11/02	37	41.89	90.1	42.53	40.80	-53.1	18,042	-0.29%
2021/11/01	79	39.44	12	39.04	39.85	67	16,524	0.41%
2021/10/29	7	36.79	7	37.11	37.00	0	16,330	0.00%
2021/10/28	6	37.15	9	37.04	36.75	-3	16,435	-0.02%
2021/10/27	3	36.77	2	36.45	36.60	1	16,897	0.01%
2021/10/26	10	37.83	19	37.93	37.05	-9	17,415	-0.05%
2021/10/25	9	37.51	14	37.20	37.15	-5	17,709	-0.03%
2021/10/22	17	37.31	12	37.08	37.60	5	18,459	0.03%
2021/10/21	18	36.91	10	36.94	35.60	8	19,126	0.04%
2021/10/20	4	35.40	3	36.00	36.05	1	19,840	0.01%
2021/10/19	1	34.65	2	34.95	35.25	-1	21,324	0.00%
2021/10/18	11	34.47	3	33.70	33.75	8	24,167	0.03%
2021/10/15	0	0.00	3	33.60	34.00	-3	25,658	-0.01%
2021/10/13	1	32.00	2	32.25	32.00	-1	26,992	0.00%
2021/10/08	2	34.40	0	0.00	34.55	2	28,093	0.01%
2021/10/05	0	0.00	4.3	31.98	33.25	-4.3	33,099	-0.01%
2021/10/04	23	33.54	21	32.20	32.00	2	33,868	0.01%
2021/10/01	10	34.85	1	35.35	33.60	9	34,108	0.03%
2021/09/30	34.2	36.11	2	36.05	36.05	32.2	34,293	0.09%
2021/09/29	1	36.80	0	0.00	36.05	1	34,450	0.00%
2021/09/28	29	37.31	26	37.48	37.60	3	34,776	0.01%
2021/09/27	0	0.00	1	37.25	37.05	-1	34,636	0.00%
2021/09/24	0	0.00	1	36.10	36.00	-1	34,690	0.00%
2021/09/23	24	36.39	0	0.00	36.00	24	34,911	0.07%
2021/09/22	5	36.51	16	36.31	36.10	-11	35,592	-0.03%
2021/09/17	1	37.25	0	0.00	37.80	1	36,401	0.00%
2021/09/16	14	37.68	12	37.16	37.00	2	36,613	0.01%
2021/09/15	1	37.80	0	0.00	37.25	1	36,646	0.00%
2021/09/14	3	38.43	8	38.43	38.50	-5	36,735	-0.01%
2021/09/13	10	38.28	4	37.95	37.85	6	36,718	0.02%
2021/09/10	1	38.00	0	0.00	38.65	1	36,799	0.00%
2021/09/09	1	36.80	2	38.05	38.30	-1	36,814	0.00%
2021/09/08	0	0.00	10	37.53	37.40	-10	36,885	-0.03%
2021/09/07	8	38.29	2	38.65	38.65	6	36,887	0.02%
2021/09/06	9.1	39.97	14	40.38	39.10	-4.9	36,978	-0.01%
2021/09/03	16	41.56	13	41.60	41.70	3	37,159	0.01%
2021/09/02	58	42.75	65	42.70	40.60	-7	37,520	-0.02%
2021/09/01	40	40.72	52	40.95	42.05	-12	36,735	-0.03%
2021/08/31	1	38.00	2	38.80	39.30	-1	36,422	0.00%
2021/08/30	2	37.85	2	37.85	37.75	0	36,581	0.00%
2021/08/27	5	38.80	0	0.00	37.85	5	36,773	0.01%
2021/08/26	3	38.40	3	38.45	38.35	0	36,824	0.00%
2021/08/25	8	38.77	6	38.75	38.30	2	36,876	0.01%
2021/08/24	3	37.80	7	38.13	37.50	-4	36,777	-0.01%
2021/08/23	1	38.60	2	38.55	38.55	-1	36,876	0.00%
2021/08/20	8	37.01	7	37.11	37.05	1	37,038	0.00%
2021/08/19	30	37.08	21	36.79	36.50	9	37,228	0.02%
2021/08/18	4	36.70	3	37.00	37.60	1	37,207	0.00%
2021/08/17	6	37.28	4	37.00	35.15	2	37,852	0.01%
2021/08/13	11	38.24	0	0.00	37.40	11	37,806	0.03%
2021/08/12	10	38.80	0	0.00	39.45	10	37,796	0.03%
2021/08/11	18	39.83	19	39.41	38.20	-1	37,955	0.00%
2021/08/10	9	39.74	9	40.48	40.45	0	37,974	0.00%
2021/08/09	15	40.88	24	40.95	40.30	-9	37,904	-0.02%
2021/08/06	10	42.72	4	43.15	42.15	6	37,815	0.02%
2021/08/05	11	43.35	6	43.27	43.05	5	38,084	0.01%
2021/08/04	3	43.67	8	44.29	43.30	-5	38,435	-0.01%
2021/08/03	4.1	43.39	2	43.40	43.40	2.1	38,377	0.01%
2021/08/02	8.3	43.28	52	43.54	42.85	-43.8	38,306	-0.11%
2021/07/30	31	43.49	8	43.54	43.40	23	38,010	0.06%
2021/07/29	11.3	43.59	9	43.39	43.10	2.3	37,638	0.01%
2021/07/28	67	42.34	12	41.86	42.45	55	37,375	0.15%
2021/07/27	33	45.12	31	44.22	43.40	2	37,014	0.01%
2021/07/26	23	46.03	25	46.52	46.50	-2	37,296	-0.01%
2021/07/23	107.5	45.82	109	45.29	44.90	-1.5	38,235	0.00%	大買/大賣/
2021/07/22	53	44.35	66	43.83	44.70	-13	36,872	-0.04%
2021/07/21	6	43.40	59	43.69	43.90	-53	34,037	-0.16%
2021/07/20	11	38.94	42	38.66	39.95	-31	32,699	-0.09%
2021/07/19	44	39.24	42	39.27	38.95	2	32,374	0.01%
2021/07/16	34	38.48	122.1	38.13	38.90	-88.1	32,135	-0.27%	大賣/
2021/07/15	56	36.38	9	36.58	37.40	47	31,890	0.15%
2021/07/14	64.1	36.91	48	36.33	36.30	16.1	32,698	0.05%
2021/07/13	138	39.86	37	39.66	37.30	101	32,442	0.31%	大買/鉅額交易
2021/07/12	68	38.19	34	37.97	38.30	34	29,554	0.12%
2021/07/09	23	33.30	31	34.13	34.85	-8	28,571	-0.03%
2021/07/08	9	33.21	11	33.36	32.85	-2	28,148	-0.01%
2021/07/07	21	33.08	12.1	33.01	32.70	8.9	28,156	0.03%
2021/07/06	12	32.57	2	32.40	32.30	10	28,388	0.04%
2021/07/05	26	32.86	428	32.86	33.00	-402	28,575	-1.41%	大賣/鉅額交易
2021/07/02	0	0.00	5	31.92	31.80	-5	28,580	-0.02%
2021/07/01	100	31.80	10	31.34	31.10	90	29,544	0.30%
2021/06/30	109	32.36	0	0.00	31.75	109	30,540	0.36%	大買/鉅額交易
2021/06/29	224	33.00	49	32.58	31.95	175	31,149	0.56%	大買/鉅額交易
2021/06/28	21	33.91	59.1	33.14	33.95	-38.1	30,862	-0.12%
2021/06/25	31.1	32.23	5.1	32.42	32.00	26	30,669	0.08%
2021/06/24	20	31.99	0	0.00	31.95	20	30,690	0.07%
2021/06/23	8	31.46	8.1	31.44	31.95	-0.1	30,916	0.00%
2021/06/22	5	31.54	2.1	31.95	30.90	2.9	31,361	0.01%
2021/06/18	2	32.13	0.3	32.50	31.85	1.7	34,039	0.00%
2021/06/17	0	0.00	5.1	32.00	32.40	-5.1	34,686	-0.01%
2021/06/16	1	31.85	1	32.20	31.35	0	34,671	0.00%
2021/06/15	0	0.00	2	32.65	32.40	-2	34,743	-0.01%
2021/06/11	6	32.05	7	32.30	32.45	-1	34,893	0.00%
2021/06/10	11	31.88	14	32.20	31.70	-3	34,575	-0.01%
2021/06/09	23	31.77	13.2	31.71	32.25	9.8	34,075	0.03%
2021/06/08	2	30.95	4	31.01	30.90	-2	33,380	-0.01%
2021/06/07	3	30.62	1	30.70	29.90	2	33,281	0.01%
2021/06/04	1	30.30	2	30.70	30.45	-1	33,080	0.00%
2021/06/03	2	30.10	0	0.00	30.10	2	32,982	0.01%
2021/06/02	1	29.70	5	29.35	29.55	-4	32,945	-0.01%
2021/06/01	7	30.29	14	30.17	30.20	-7	32,837	-0.02%
2021/05/31	1	29.85	1	29.90	29.85	0	32,706	0.00%
2021/05/28	3	29.80	0	0.00	29.50	3	32,637	0.01%
2021/05/27	90	29.22	89	29.45	29.35	1	32,590	0.00%
2021/05/26	12	28.64	1	28.80	28.80	11	32,422	0.03%
2021/05/25	9	29.18	17	29.16	29.10	-8	32,412	-0.02%
2021/05/24	0	0.00	20	27.59	27.90	-20	31,818	-0.06%
2021/05/21	0	0.00	1	27.10	26.50	-1	31,924	0.00%
2021/05/20	1	27.10	0	0.00	25.85	1	32,323	0.00%
2021/05/19	2	25.65	6	25.95	26.30	-4	32,599	-0.01%
2021/05/18	7.1	24.65	1	24.40	25.70	6.1	33,039	0.02%
2021/05/17	10.1	24.34	20	23.65	23.40	-9.9	33,063	-0.03%
2021/05/14	2.1	26.62	2	25.93	25.95	0.1	32,994	0.00%
2021/05/13	16.1	25.85	3	24.53	26.05	13.1	32,962	0.04%
2021/05/12	11.1	26.27	2	25.60	25.30	9.1	32,685	0.03%
2021/05/11	14	28.45	1	29.40	27.90	13	32,489	0.04%
2021/05/07	6	30.46	8	30.99	31.20	-2	35,030	-0.01%
2021/05/06	48.4	30.32	4	29.30	29.55	44.4	35,368	0.13%
2021/05/05	14	31.14	8	30.14	29.80	6	35,727	0.02%
2021/05/04	13.1	30.88	61	31.43	30.45	-47.9	35,985	-0.13%
2021/05/03	47.1	33.55	22	33.23	32.20	25.1	35,869	0.07%
2021/04/29	19	33.63	37	34.08	35.05	-18	35,279	-0.05%
2021/04/28	2	31.88	23	32.03	31.90	-21	34,789	-0.06%
2021/04/27	6.2	32.02	54	31.91	31.75	-47.9	36,626	-0.13%
2021/04/26	36.2	32.09	1	32.75	32.15	35.2	37,864	0.09%
2021/04/23	0	0.00	15	32.20	32.15	-15	38,967	-0.04%
2021/04/22	4.5	32.46	8	31.58	30.80	-3.6	39,286	-0.01%
2021/04/21	1.2	33.36	16	33.20	33.05	-14.9	39,685	-0.04%
2021/04/20	43	33.68	39.1	33.75	33.75	3.9	41,249	0.01%
2021/04/19	47	31.87	6	31.88	32.25	41	41,999	0.10%
2021/04/16	2.2	30.71	2	31.28	30.95	0.2	42,586	0.00%
2021/04/15	11.1	31.00	5	31.18	31.30	6.1	42,652	0.01%
2021/04/14	25	30.14	41	29.94	30.10	-16	42,856	-0.04%
2021/04/13	25	31.78	25	30.96	30.90	0	42,534	0.00%
2021/04/12	22.3	31.59	11	31.10	30.95	11.3	42,290	0.03%
2021/04/09	34.2	32.92	32	32.80	32.40	2.2	41,776	0.01%
2021/04/08	19	33.23	30	33.12	32.85	-11	41,548	-0.03%
2021/04/07	106.2	34.38	13	33.73	33.15	93.1	41,705	0.22%	大買/
2021/04/06	4	33.50	37	33.36	34.10	-33	41,049	-0.08%
2021/04/01	12.2	30.89	134	31.21	31.05	-121.8	40,359	-0.30%	大賣/鉅額交易
2021/03/31	2.2	30.36	4	31.15	30.00	-1.9	39,621	0.00%
2021/03/30	16	30.20	124	30.21	30.90	-108	39,344	-0.27%	大賣/鉅額交易
2021/03/29	5	29.90	4	29.70	29.55	1	38,674	0.00%
2021/03/26	5.4	29.93	60	29.41	29.30	-54.6	38,476	-0.14%
2021/03/25	10	30.30	4	30.25	29.60	6	38,239	0.02%
2021/03/24	65	31.32	32	30.91	30.50	33	37,772	0.09%
2021/03/23	57	30.74	41	30.87	30.90	16	36,947	0.04%
2021/03/22	38.1	28.35	24	28.22	28.80	14.1	35,152	0.04%
2021/03/19	25	25.65	4	25.84	26.25	21	34,362	0.06%
2021/03/18	17.5	26.20	11	25.95	26.00	6.5	34,244	0.02%
2021/03/17	18	26.17	27	26.34	26.25	-9	34,074	-0.03%
2021/03/16	1	25.60	8.2	25.78	25.75	-7.2	33,715	-0.02%
2021/03/15	7	25.61	22	25.71	25.40	-15	33,655	-0.04%
2021/03/12	3.2	25.48	0.2	24.90	24.85	3	33,501	0.01%
2021/03/11	0	0.00	18.7	25.17	25.40	-18.7	34,099	-0.05%
2021/03/10	7	24.11	0	0.00	23.95	7	34,468	0.02%
2021/03/09	17.1	23.82	1	23.75	23.90	16.1	34,459	0.05%
2021/03/08	4	24.93	0	0.00	24.25	4	34,373	0.01%
2021/03/05	0	0.00	12	24.61	24.75	-12	34,369	-0.03%
2021/03/04	1	24.90	0	0.00	24.70	1	34,334	0.00%
2021/03/03	3.3	25.08	6	25.41	25.30	-2.7	34,611	-0.01%
2021/03/02	14.2	25.99	2	26.10	25.55	12.2	34,445	0.04%
2021/02/26	0.2	25.05	30	25.75	25.75	-29.8	34,261	-0.09%
2021/02/25	5.2	25.70	0	0.00	25.50	5.2	34,209	0.02%
2021/02/24	3.2	25.76	7	25.63	25.45	-3.8	34,275	-0.01%
2021/02/23	11	26.11	12	26.15	26.05	-1	34,263	0.00%
2021/02/22	21	26.96	4	26.93	26.80	17	34,238	0.05%
2021/02/19	6.1	26.52	22	26.66	26.65	-15.9	33,748	-0.05%
2021/02/18	18	26.09	40	26.30	26.50	-22	33,377	-0.07%
2021/02/17	14	24.24	3	24.92	24.90	11	32,857	0.03%
2021/02/05	6	24.03	8	24.11	23.80	-2	32,472	-0.01%
2021/02/04	5	24.11	1	24.50	23.90	4	32,275	0.01%
2021/02/03	3.3	24.27	6	24.22	24.30	-2.8	32,059	-0.01%
2021/02/02	5.3	24.44	3	24.20	24.15	2.3	31,898	0.01%
2021/02/01	47.5	24.48	21	24.57	23.80	26.5	31,660	0.08%
2021/01/29	53	26.88	55	26.88	25.10	-2	30,816	-0.01%
2021/01/28	20	25.42	29	25.65	25.80	-9	28,568	-0.03%
2021/01/27	20	25.47	20	25.78	25.60	0	27,891	0.00%
2021/01/26	21.2	25.60	15	25.36	25.00	6.2	27,254	0.02%
2021/01/25	20.2	25.33	13	25.33	25.15	7.2	26,603	0.03%
2021/01/22	9.2	24.94	8	25.09	25.25	1.2	26,066	0.00%
2021/01/21	26.3	25.79	39	25.31	25.10	-12.8	25,197	-0.05%
2021/01/20	90.5	25.91	25	26.04	24.65	65.5	23,693	0.28%
2021/01/19	178	26.18	13.1	27.00	27.20	164.9	21,667	0.76%	大買/鉅額交易
2021/01/18	8	23.31	104.7	23.83	24.75	-96.7	20,346	-0.48%	大賣/
2021/01/15	40.3	22.43	6	23.16	22.50	34.3	19,028	0.18%
2021/01/14	36.3	22.95	12	22.93	23.00	24.3	18,428	0.13%
2021/01/13	71.3	22.26	38	22.70	23.40	33.3	17,516	0.19%
2021/01/12	12	21.89	41	22.29	22.45	-29	15,549	-0.19%
2021/01/11	16	19.64	22.1	19.70	20.45	-6.1	13,671	-0.04%
2021/01/08	10	18.78	65	18.66	18.60	-55	12,564	-0.44%
2021/01/07	6.3	18.54	11	19.06	18.45	-4.7	12,293	-0.04%
2021/01/06	3	17.50	10	17.55	17.75	-7	11,846	-0.06%
2021/01/05	10	18.10	6	18.10	18.05	4	11,715	0.03%
2021/01/04	3	18.20	34	18.44	18.50	-31	11,613	-0.27%
2020/12/31	5.4	18.59	3	18.55	18.30	2.4	11,740	0.02%
2020/12/30	30	18.78	4	18.93	18.60	26	11,563	0.22%
2020/12/29	25.3	18.19	5	18.50	18.10	20.3	10,972	0.19%
2020/12/28	15	18.13	9	17.79	18.30	6	10,507	0.06%
2020/12/25	2	17.45	0	0.00	17.30	2	9,995	0.02%
2020/12/24	20	17.10	2	17.38	17.45	18	9,851	0.18%
2020/12/22	2	16.53	0	0.00	16.45	2	9,834	0.02%
2020/12/21	19.4	16.68	0	0.00	16.95	19.4	9,927	0.19%
2020/12/18	11	17.06	0	0.00	17.10	11	10,233	0.11%
2020/12/17	7	17.27	11	17.48	17.65	-4	10,274	-0.04%
2020/12/16	0	0.00	1	17.15	16.95	-1	10,266	-0.01%
2020/12/15	0.2	16.70	0	0.00	16.65	0.2	10,405	0.00%
2020/12/11	0	0.00	16	17.13	17.20	-16	10,518	-0.15%
2020/12/10	1	17.10	3	17.00	16.75	-2	10,700	-0.02%
2020/12/09	3	17.20	11	17.39	17.45	-8	10,629	-0.08%
2020/12/08	18.7	16.99	0	0.00	17.05	18.7	10,524	0.18%
2020/12/07	70.8	18.39	12	18.00	17.65	58.8	10,374	0.57%
2020/12/04	22.3	17.19	24	17.10	17.35	-1.7	9,681	-0.02%
2020/12/03	3	15.85	5	16.09	15.85	-2	9,117	-0.02%
2020/12/02	0.3	16.00	0	0.00	16.05	0.3	9,171	0.00%
2020/12/01	5	16.01	3	15.93	15.95	2	9,151	0.02%
2020/11/30	0	0.00	5	15.65	15.60	-5	9,051	-0.06%
2020/11/27	53	15.90	29	15.92	15.75	24	9,069	0.26%
2020/11/25	0	0.00	3	15.45	15.30	-3	8,760	-0.03%
2020/11/24	3.4	15.27	0	0.00	15.05	3.4	8,651	0.04%
2020/11/23	29	15.62	24	15.64	15.50	5	8,496	0.06%
2020/11/20	1	15.50	0	0.00	15.75	1	8,207	0.01%
2020/11/19	2.2	15.41	4	15.43	15.55	-1.8	7,947	-0.02%
2020/11/18	0.3	14.80	3	14.80	14.85	-2.7	7,645	-0.04%
2020/11/17	0.3	14.80	10	15.00	14.85	-9.7	7,635	-0.13%
2020/11/16	2.4	14.95	128	14.91	14.95	-125.6	7,625	-1.65%	大賣/鉅額交易
2020/11/13	80	14.30	0	0.00	14.30	80	7,527	1.06%
2020/11/12	30	14.33	0	0.00	14.30	30	7,604	0.39%
2020/11/10	25	14.69	10	14.65	14.65	15	7,850	0.19%
2020/11/09	11	14.72	0	0.00	15.10	11	7,770	0.14%
2020/11/06	3	14.45	0	0.00	14.55	3	7,636	0.04%
2020/11/05	0.2	14.30	0	0.00	14.25	0.2	7,691	0.00%
2020/11/04	0.2	14.40	0	0.00	14.35	0.2	7,775	0.00%
2020/11/03	0.4	14.30	0	0.00	14.35	0.4	7,764	0.01%
2020/10/28	3	14.50	3	14.35	14.35	0	7,770	0.00%
2020/10/27	1	14.95	0	0.00	14.75	1	7,785	0.01%
2020/10/26	7	15.09	11	15.08	15.00	-4	7,745	-0.05%
2020/10/23	0	0.00	0.1	14.70	14.80	-0.1	7,649	0.00%
2020/10/22	0	0.00	5	14.80	14.75	-5	7,754	-0.06%
2020/10/20	0	0.00	2	14.85	14.90	-2	7,685	-0.03%
2020/10/19	6	14.90	0	0.00	14.85	6	7,633	0.08%
2020/10/14	0	0.00	8	14.55	14.55	-8	7,604	-0.11%
2020/10/12	30	14.33	0	0.00	14.30	30	7,481	0.40%
2020/10/08	9	14.47	51	14.16	14.50	-42	7,420	-0.57%
2020/09/30	0	0.00	1	13.50	13.50	-1	7,240	-0.01%
2020/09/29	21	13.51	0	0.00	13.40	21	7,339	0.29%
2020/09/28	0.6	13.60	0	0.00	13.55	0.6	7,387	0.01%
2020/09/25	25	13.83	0	0.00	13.45	25	7,431	0.34%
2020/09/24	10	14.42	90	14.03	13.85	-80	7,279	-1.10%
2020/09/23	32	14.76	3	14.40	14.45	29	7,098	0.41%
2020/09/22	7	14.71	3	14.75	14.85	4	6,737	0.06%
2020/09/21	0	0.00	1	15.35	14.50	-1	6,512	-0.02%
2020/09/18	9	14.58	7	14.66	14.80	2	6,267	0.03%
2020/09/17	0	0.00	5	14.10	14.25	-5	6,221	-0.08%
2020/09/16	2	14.58	2	14.15	14.10	0	6,800	0.00%
2020/09/15	4	14.00	7	14.10	14.30	-3	6,620	-0.05%
2020/09/14	4	13.65	2	13.70	13.75	2	6,339	0.03%
2020/09/11	1	13.55	130	13.63	13.35	-129	6,260	-2.06%	大賣/鉅額交易
2020/09/10	32	13.50	13	13.67	13.55	19	6,194	0.31%
2020/09/09	10	13.70	251	13.80	13.80	-241	6,106	-3.95%	大賣/鉅額交易
2020/09/07	353	13.60	38	13.58	13.40	315	5,936	5.31%	大買/鉅額交易
2020/09/04	0	0.00	6	13.25	13.25	-6	5,770	-0.10%
2020/09/03	0	0.00	21	13.05	13.05	-21	5,723	-0.37%
2020/09/02	8	12.89	0	0.00	12.85	8	5,662	0.14%
2020/09/01	108	12.70	133	12.79	13.15	-25	5,580	-0.45%	大買/大賣/
2020/08/28	20	12.40	0	0.00	12.35	20	5,451	0.37%
2020/08/27	10	12.55	0	0.00	12.40	10	5,582	0.18%
2020/08/25	0	0.00	1	12.35	12.30	-1	5,921	-0.02%
2020/08/24	10	12.20	0	0.00	12.25	10	5,898	0.17%
2020/08/20	10	11.80	10	11.75	11.90	0	6,181	0.00%
2020/08/19	20.5	12.78	0	0.00	12.80	20.5	6,033	0.34%
2020/08/18	3	13.30	53	13.27	13.30	-50	5,918	-0.84%
2020/08/17	0	0.00	1	13.25	13.30	-1	5,829	-0.02%
2020/08/14	0	0.00	1	12.90	12.85	-1	5,617	-0.02%
2020/08/10	0	0.00	5	12.75	12.80	-5	5,888	-0.08%
2020/07/29	10	12.00	0	0.00	12.20	10	5,704	0.18%
2020/07/28	11	12.87	12	12.38	12.00	-1	5,652	-0.02%
2020/07/23	0.4	12.60	10	12.63	12.60	-9.7	5,524	-0.17%
2020/07/22	26	12.67	276	12.62	12.70	-250	5,481	-4.56%	大賣/鉅額交易
2020/07/21	12	12.30	13	12.34	12.35	-1	5,320	-0.02%
2020/07/20	60	11.45	60	11.71	11.75	0	5,205	0.00%
2020/07/16	0.5	11.85	0	0.00	11.85	0.5	5,173	0.01%
2020/07/15	0.5	11.95	0	0.00	11.95	0.5	5,155	0.01%
2020/07/14	80	12.14	0	0.00	12.10	80	5,146	1.55%
2020/07/10	0.5	12.25	2	12.25	12.30	-1.6	5,133	-0.03%
2020/07/09	170.5	12.75	1	12.80	12.80	169.5	5,143	3.29%	大買/鉅額交易
2020/07/08	0	0.00	51.1	12.90	12.75	-51.1	5,060	-1.01%
2020/07/07	51.5	12.40	1	12.45	12.40	50.5	4,929	1.02%
2020/07/06	10	12.80	58	12.65	12.75	-48	4,853	-0.99%
2020/07/03	18	12.45	60	12.58	12.45	-42	4,761	-0.88%
2020/07/02	100.5	12.35	0	0.00	12.40	100.5	4,707	2.13%
2020/07/01	10	12.60	11	12.36	12.45	-1	4,675	-0.02%
2020/06/30	2	12.23	1	12.45	12.20	1	4,597	0.02%
2020/06/29	1	12.20	0	0.00	12.25	1	4,544	0.02%
2020/06/24	75.5	12.59	4	12.66	12.45	71.5	4,384	1.63%
2020/06/23	15	12.40	517	12.69	12.85	-502	4,210	-11.92%	大賣/鉅額交易
2020/06/22	1	11.90	0	0.00	11.80	1	3,549	0.03%
2020/06/18	0	0.00	6	11.55	11.60	-6	3,423	-0.18%
2020/06/16	0	0.00	11	11.28	11.20	-11	3,394	-0.32%
2020/06/15	0	0.00	2	11.35	11.05	-2	3,437	-0.06%
2020/06/11	0	0.00	10	11.70	11.50	-10	3,424	-0.29%
2020/06/10	1	11.95	5	11.97	11.95	-4	3,385	-0.12%
2020/06/09	17.5	11.79	9	11.88	11.80	8.5	3,404	0.25%
2020/06/08	0.5	11.70	10	11.85	11.75	-9.5	3,432	-0.28%
2020/06/04	0.5	11.90	0	0.00	11.85	0.5	3,366	0.01%
2020/06/03	5	12.20	3	12.00	12.20	2	3,330	0.06%
2020/06/01	10	11.55	85	11.51	12.05	-75	3,124	-2.40%
2020/05/28	2	11.63	2	11.63	11.25	0	2,799	0.00%
2020/05/27	0	0.00	43	11.03	11.45	-43	2,624	-1.64%
2020/05/22	43	10.76	40	10.95	10.70	3	2,451	0.12%
2020/05/20	58	10.92	52	10.87	10.95	6	2,382	0.25%
2020/05/19	103	10.66	103	10.95	11.15	0	2,225	0.00%	大買/大賣/
2020/05/18	40	10.10	0	0.00	10.15	40	1,905	2.10%
2020/05/15	11	10.29	0	0.00	10.15	11	1,892	0.58%
2020/05/14	20	10.50	10	10.55	10.50	10	1,853	0.54%
2020/05/13	0.5	10.40	1.3	10.36	10.40	-0.8	1,776	-0.05%
2020/05/12	0	0.00	1	10.40	10.45	-1	1,784	-0.06%
2020/05/06	0	0.00	11	10.65	10.40	-11	1,750	-0.63%
2020/04/30	50	10.60	0	0.00	10.60	50	1,724	2.90%
2020/04/28	124	10.31	0	0.00	10.40	124	1,813	6.84%	大買/鉅額交易
2020/04/27	4	10.18	0	0.00	10.25	4	1,800	0.22%
2020/04/23	0	0.00	1	10.30	10.20	-1	1,793	-0.06%
2020/04/22	0	0.00	1	9.97	9.95	-1	1,773	-0.06%
2020/04/21	2	9.66	0	0.00	9.65	2	1,779	0.11%
2020/04/15	0	0.00	2	10.10	10.15	-2	1,828	-0.11%
2020/04/14	12.5	10.05	6	10.20	10.15	6.5	1,821	0.35%
2020/04/08	8	9.47	12	9.55	9.60	-4	2,003	-0.20%
2020/04/01	2	8.75	0	0.00	8.84	2	2,218	0.09%
2020/03/31	2	8.76	0	0.00	8.61	2	2,235	0.09%
2020/03/26	4	8.54	0	0.00	8.53	4	2,233	0.18%
2020/03/24	0	0.00	10	7.99	8.03	-10	2,213	-0.45%
2020/03/20	1	7.75	0	0.00	7.99	1	2,222	0.04%
2020/03/18	1	8.28	0	0.00	8.24	1	2,157	0.05%
2020/03/13	70	8.99	0	0.00	9.10	70	2,130	3.28%
2020/03/12	1	9.83	1	9.92	9.83	0	2,122	0.00%
2020/03/06	0	0.00	5	11.15	11.10	-5	2,054	-0.24%
2020/03/04	32	11.10	0	0.00	11.20	32	2,043	1.57%
2020/03/02	40	10.88	159	10.97	10.95	-119	2,032	-5.86%	大賣/鉅額交易
2020/02/27	75	11.18	0	0.00	11.00	75	2,024	3.71%
2020/02/25	1	11.45	0	0.00	11.45	1	1,983	0.05%
2020/02/19	75	12.04	1	12.05	11.95	74	1,993	3.71%
2020/02/18	60	11.83	0	0.00	11.85	60	1,991	3.01%
2020/02/17	1	11.85	0	0.00	11.85	1	2,003	0.05%
2020/02/06	2	12.15	0	0.00	12.20	2	2,071	0.10%
2020/01/31	3	12.25	2	12.25	12.10	1	1,984	0.05%
2020/01/30	0	0.00	2	12.10	12.10	-2	2,029	-0.10%
2020/01/20	0	0.00	10	13.40	13.40	-10	1,977	-0.51%
2020/01/17	0	0.00	10	13.20	13.40	-10	1,972	-0.51%
2020/01/14	7	13.50	54	13.37	13.35	-47	2,190	-2.15%
2020/01/10	1	12.90	0	0.00	12.85	1	2,268	0.04%
2020/01/08	45.4	13.00	0	0.00	12.85	45.4	2,309	1.96%
2020/01/03	91.4	13.45	0	0.00	13.35	91.4	2,260	4.04%
2020/01/02	5	13.80	3	13.70	13.75	2	2,229	0.09%
2019/12/31	0.4	13.50	0	0.00	13.55	0.4	2,179	0.02%
2019/12/30	10	13.85	85	13.86	13.85	-75	2,216	-3.38%
2019/12/27	1	13.60	3	13.62	13.70	-2	2,159	-0.09%
2019/12/23	1	13.40	1	13.25	13.20	0	2,286	0.00%
2019/12/19	46	13.19	0	0.00	13.15	46	2,500	1.84%
2019/12/18	26	13.15	0	0.00	13.20	26	2,649	0.98%
2019/12/17	2	13.15	0	0.00	13.20	2	2,672	0.07%
2019/12/11	0.5	13.05	1	13.15	13.15	-0.6	2,781	-0.02%
2019/12/10	0.3	13.25	0	0.00	13.25	0.3	2,797	0.01%
2019/12/09	3.4	13.41	70	13.45	13.40	-66.7	2,854	-2.34%
2019/12/05	0	0.00	5	13.15	13.10	-5	2,825	-0.18%
2019/11/18	71	12.88	1	12.95	13.05	70	3,495	2.00%
2019/11/15	5	12.90	0	0.00	12.90	5	3,548	0.14%
2019/11/14	0	0.00	2	12.85	12.80	-2	3,585	-0.06%
2019/11/12	0	0.00	2	13.05	13.10	-2	3,613	-0.06%
2019/11/06	1	13.80	4	13.66	13.60	-3	3,656	-0.08%
2019/11/05	0	0.00	1	13.85	13.80	-1	3,641	-0.03%
2019/10/31	2	13.85	0	0.00	13.85	2	3,748	0.05%
2019/10/29	1	14.10	0	0.00	13.95	1	3,808	0.03%
2019/10/23	2	14.33	0	0.00	14.35	2	3,962	0.05%
2019/10/21	0	0.00	13	14.23	14.50	-13	3,834	-0.34%
2019/10/18	1	13.90	0	0.00	13.90	1	3,686	0.03%
2019/10/17	0	0.00	3	13.97	13.95	-3	3,712	-0.08%
2019/10/15	10	14.00	10	14.10	14.20	0	3,667	0.00%
2019/10/07	0	0.00	50	14.05	13.95	-50	3,659	-1.37%
2019/10/04	11	14.11	0	0.00	14.20	11	3,637	0.30%
2019/09/27	15	14.29	23	13.90	14.15	-8	3,532	-0.23%
2019/09/26	18	14.27	18	14.22	14.25	0	3,413	0.00%
2019/09/25	0	0.00	1	13.70	13.90	-1	3,325	-0.03%
2019/09/24	8	14.04	145	14.42	13.90	-137	3,314	-4.13%	大賣/鉅額交易
2019/09/23	221	13.81	62	14.06	14.25	159	3,124	5.09%	大買/鉅額交易
2019/09/17	61	13.55	0	0.00	13.45	61	2,919	2.09%
2019/09/12	1	13.40	0	0.00	13.35	1	2,793	0.04%
2019/09/06	0	0.00	5	14.40	14.00	-5	2,722	-0.18%
2019/09/05	5	14.32	0	0.00	14.35	5	2,688	0.19%
2019/08/29	0	0.00	1	13.90	13.90	-1	2,164	-0.05%
2019/08/26	0	0.00	5	13.70	13.85	-5	2,119	-0.24%
2019/08/21	0	0.00	2	14.05	14.00	-2	2,022	-0.10%
2019/08/20	0	0.00	3	14.10	13.85	-3	1,998	-0.15%
2019/08/19	0	0.00	115	13.55	13.80	-115	1,995	-5.76%	大賣/鉅額交易
2019/08/16	0	0.00	2	13.45	13.50	-2	1,979	-0.10%
2019/08/14	4	13.23	0	0.00	13.20	4	1,928	0.21%
2019/08/05	5	13.30	1	13.35	13.30	4	1,813	0.22%
2019/08/02	16	13.70	16	13.73	14.00	0	1,771	0.00%
2019/08/01	0	0.00	1	13.85	13.80	-1	1,688	-0.06%
2019/07/31	2	13.75	8	13.93	13.90	-6	1,667	-0.36%
2019/07/30	6	13.63	15	13.76	14.00	-9	1,604	-0.56%
2019/07/29	10	13.90	5	13.90	13.85	5	1,560	0.32%
2019/07/25	6	13.60	26	13.79	13.80	-20	1,493	-1.34%
2019/07/24	0	0.00	5	13.23	13.40	-5	1,320	-0.38%
2019/07/23	0	0.00	5	12.95	13.10	-5	1,265	-0.40%
2019/07/15	8	12.96	6	13.05	12.85	2	1,227	0.16%
2019/07/09	1	13.00	0	0.00	12.90	1	1,259	0.08%
2019/07/02	8	12.95	9	12.97	12.95	-1	1,401	-0.07%
2019/07/01	1	12.70	0	0.00	12.75	1	1,371	0.07%
2019/06/27	0	0.00	100	12.30	12.30	-100	1,436	-6.96%
2019/06/26	1	12.10	1	12.20	12.20	0	1,429	0.00%
2019/06/24	0	0.00	1	12.15	12.10	-1	1,466	-0.07%
2019/06/21	1	12.10	1	12.20	12.15	0	1,478	0.00%
2019/06/20	0	0.00	10.2	12.20	12.20	-10.2	1,495	-0.68%
2019/06/19	1	12.00	5	12.06	12.00	-4	1,519	-0.26%
2019/06/14	1	12.00	0	0.00	12.05	1	1,636	0.06%
2019/06/11	0	0.00	2	12.00	12.00	-2	2,148	-0.09%
2019/06/10	2	11.90	0	0.00	11.95	2	2,211	0.09%
2019/06/05	0	0.00	0.3	11.95	12.00	-0.3	2,226	-0.01%
2019/05/31	100	12.20	1	12.20	12.25	99	2,249	4.40%
2019/05/24	8	12.09	7	12.20	12.00	1	2,309	0.04%
2019/05/23	0	0.00	1	12.00	12.20	-1	2,274	-0.04%
2019/05/21	0	0.00	1	11.80	11.90	-1	2,466	-0.04%
2019/05/20	0	0.00	5	11.65	11.55	-5	2,505	-0.20%
2019/05/17	1	11.70	0	0.00	11.55	1	2,590	0.04%
2019/05/16	1	11.85	0	0.00	11.65	1	2,786	0.04%
2019/05/15	1	11.95	3	11.97	12.00	-2	2,842	-0.07%
2019/05/14	2	11.00	3	11.60	11.75	-1	2,878	-0.03%
2019/05/10	7	11.58	0	0.00	11.60	7	2,917	0.24%
2019/05/09	12	12.03	0	0.00	11.85	12	2,903	0.41%
2019/05/03	10	12.65	0	0.00	12.80	10	2,873	0.35%
2019/04/29	0	0.00	60	12.75	12.75	-60	2,904	-2.07%
2019/04/25	100	13.40	0	0.00	13.35	100	3,012	3.32%
2019/04/24	0	0.00	2	13.05	13.00	-2	2,988	-0.07%
2019/04/22	60	13.23	0	0.00	13.15	60	3,043	1.97%
2019/04/19	0	0.00	10	13.15	13.20	-10	3,036	-0.33%
2019/04/18	3	13.15	10	13.05	13.05	-7	3,025	-0.23%
2019/04/16	1	13.60	0	0.00	13.55	1	3,006	0.03%
2019/04/15	10	13.80	0	0.00	13.65	10	2,985	0.33%
2019/04/12	11	13.59	2	13.40	13.45	9	2,889	0.31%
2019/04/11	1	13.50	1	13.50	13.50	0	2,840	0.00%
2019/04/10	1	13.60	0	0.00	13.50	1	2,800	0.04%
2019/04/09	1	13.65	9	13.67	13.65	-8	2,769	-0.29%
2019/04/08	1	13.65	10	13.65	13.60	-9	2,758	-0.33%
2019/04/03	1	13.65	0	0.00	13.65	1	2,711	0.04%
2019/04/02	15	13.71	0	0.00	13.70	15	2,690	0.56%
2019/04/01	4	13.50	0	0.00	13.50	4	2,620	0.15%
2019/03/26	0	13.35	3	13.37	13.35	-3	2,552	-0.12%
2019/03/21	0	0.00	10	13.78	13.75	-10	2,505	-0.40%
2019/03/20	2	13.90	0	0.00	14.00	2	2,476	0.08%
2019/03/19	1	13.55	1	13.55	13.70	0	2,393	0.00%
2019/03/18	46	13.72	22	13.84	13.90	24	2,332	1.03%
2019/03/13	0	0.00	5	13.05	13.25	-5	1,902	-0.26%
2019/03/12	10	12.60	0	0.00	12.60	10	1,878	0.53%
2019/03/04	3	12.70	0	0.00	12.70	3	1,985	0.15%
2019/02/27	0	0.00	1	12.65	12.60	-1	1,984	-0.05%
2019/02/22	0	0.00	5	12.95	12.95	-5	1,970	-0.25%
2019/02/20	0	0.00	13	13.28	13.30	-13	1,952	-0.67%
2019/02/19	5	12.75	2	12.90	13.15	3	1,808	0.17%
2019/02/18	12	12.93	14	12.92	12.95	-2	1,770	-0.11%
2019/02/15	25	12.90	35	13.03	12.70	-10	1,686	-0.59%
2019/02/14	0	0.00	166	12.31	12.60	-166	1,481	-11.21%	大賣/鉅額交易
2019/02/13	1	12.15	5	12.20	12.10	-4	1,419	-0.28%
2019/02/12	5	12.00	2	11.90	12.00	3	1,374	0.22%
2019/02/11	7	11.99	0	0.00	12.05	7	1,370	0.51%
2019/01/24	0	0.00	30	11.65	11.65	-30	1,335	-2.25%
2019/01/23	0	0.00	10	11.90	11.70	-10	1,342	-0.74%
2019/01/22	6	11.65	10	11.66	11.80	-4	1,356	-0.29%
2019/01/21	4	11.78	20	11.80	11.75	-16	1,362	-1.17%
2019/01/18	75	11.74	35	11.80	11.75	40	1,382	2.89%
2019/01/17	50	11.58	30	11.65	11.60	20	1,314	1.52%
2019/01/14	0	0.00	13	11.24	11.60	-13	1,331	-0.98%
2019/01/11	30	11.25	0	0.00	11.10	30	1,314	2.28%
2019/01/08	1	11.05	0	0.00	11.05	1	1,307	0.08%
2018/12/27	50	11.35	0	0.00	11.40	50	1,441	3.47%
2018/12/20	5	11.05	0	0.00	11.05	5	1,464	0.34%
2018/12/17	1	11.75	0	0.00	11.75	1	1,463	0.07%
2018/12/14	3	11.77	0	0.00	11.80	3	1,463	0.20%
2018/12/12	0	0.00	2	12.00	11.95	-2	1,479	-0.14%
2018/12/11	80	11.80	0	0.00	11.80	80	1,473	5.43%
2018/12/07	10	12.08	0	0.00	12.05	10	1,482	0.67%
2018/12/06	20	12.65	0	0.00	11.80	20	1,466	1.36%
2018/12/04	2	12.15	0	0.00	12.25	2	1,414	0.14%
2018/12/03	1	12.25	0	0.00	12.25	1	1,439	0.07%
2018/11/28	0	0.00	5	11.75	11.70	-5	1,367	-0.37%
2018/11/26	0	0.00	3	11.35	11.50	-3	1,316	-0.23%
2018/11/22	0	0.00	1	11.10	11.05	-1	1,298	-0.08%
2018/11/21	0	0.00	40	11.20	11.35	-40	1,290	-3.10%
2018/11/20	0	0.00	320	11.37	11.30	-320	1,257	-25.45%	大賣/鉅額交易
2018/11/19	1	11.15	0	0.00	11.20	1	1,219	0.08%
2018/11/16	125	10.87	0	0.00	10.95	125	1,208	10.34%	大買/鉅額交易
2018/11/15	30	10.65	0	0.00	10.70	30	1,184	2.53%
2018/11/13	15	10.50	0	0.00	10.50	15	1,206	1.24%
2018/11/12	20	10.63	0	0.00	10.60	20	1,224	1.63%
2018/11/09	30	10.58	0	0.00	10.55	30	1,250	2.40%
2018/11/08	5	10.80	5	10.70	10.65	0	1,290	0.00%
2018/10/25	0	0.00	2	10.35	10.20	-2	1,646	-0.12%
2018/10/24	150	10.96	0	0.00	10.80	150	1,622	9.24%	大買/鉅額交易
2018/10/16	10	11.10	10	11.00	10.85	0	1,554	0.00%
2018/10/08	0	0.00	1	12.45	12.35	-1	1,626	-0.06%
2018/10/05	1	12.30	30	12.41	12.30	-29	1,646	-1.76%
2018/10/04	1	13.10	25	12.90	12.80	-24	1,659	-1.45%
2018/10/02	2	13.30	0	0.00	13.20	2	1,719	0.12%
2018/09/28	0	0.00	25	13.15	13.15	-25	1,792	-1.39%
2018/09/20	0	0.00	1	13.10	12.90	-1	1,881	-0.05%
2018/08/23	0	0.00	5	13.47	13.55	-5	3,620	-0.14%
2018/08/21	0	0.00	16	13.40	13.45	-16	3,882	-0.41%
2018/08/17	0	0.00	1	13.60	13.60	-1	3,997	-0.03%
2018/08/15	0	0.00	7	14.44	13.95	-7	4,070	-0.17%
2018/08/14	5	14.30	6	14.25	14.30	-1	4,042	-0.02%
2018/08/09	4	15.90	0.2	15.75	15.75	3.8	3,956	0.10%
2018/08/08	4	15.45	7	15.50	15.70	-3	3,824	-0.08%
2018/08/07	499	15.45	499	15.40	15.30	0	3,776	0.00%	大買/大賣/
2018/07/27	0.1	14.90	0	0.00	14.95	0.1	3,837	0.00%
2018/07/26	0	0.00	16	14.90	14.80	-16	3,842	-0.42%
2018/07/17	7	15.19	5	15.22	15.20	2	3,862	0.05%
2018/07/16	0	0.00	1	14.90	15.00	-1	3,782	-0.03%
2018/07/11	1	15.00	1	15.25	15.10	0	3,814	0.00%
2018/07/09	0	0.00	2	15.23	15.15	-2	3,776	-0.05%
2018/07/06	9	15.13	14	14.98	15.10	-5	3,775	-0.13%
2018/06/27	10	16.31	6	16.45	16.20	4	3,731	0.11%
2018/06/26	0.2	16.35	0	0.00	16.35	0.2	3,543	0.00%
2018/06/25	5.1	16.64	0	0.00	16.25	5.1	3,501	0.15%
2018/06/22	5	16.80	5	16.55	16.50	0	3,494	0.00%
2018/06/21	10	16.70	0	0.00	16.70	10	3,302	0.30%
2018/06/20	0.2	16.25	0	0.00	16.25	0.2	3,196	0.00%
2018/06/19	0	0.00	20	16.56	16.20	-20	3,176	-0.63%
2018/06/15	51	16.43	32	16.66	16.65	19	3,056	0.62%
2018/06/12	0	0.00	7	16.35	16.35	-7	3,137	-0.22%
2018/06/08	0	0.00	4	16.20	16.10	-4	3,167	-0.13%
2018/06/07	8	16.49	1	16.50	16.40	7	3,226	0.22%
2018/06/06	0	0.00	4	16.03	16.35	-4	2,979	-0.13%
2018/06/05	7.1	15.85	8	15.75	15.55	-0.9	2,900	-0.03%
2018/05/30	7.1	15.66	6	15.69	15.65	1.1	3,123	0.04%
2018/05/28	0	0.00	1	15.55	15.50	-1	2,909	-0.03%
2018/05/25	0	0.00	1	15.25	15.20	-1	2,832	-0.04%
2018/05/24	1	15.05	0	0.00	15.10	1	2,850	0.04%
2018/05/23	0	0.00	3	14.80	14.80	-3	2,903	-0.10%
2018/05/18	0	0.00	1	14.40	14.25	-1	2,938	-0.03%
2018/05/16	5	14.52	0	0.00	14.40	5	3,070	0.16%
2018/05/15	0	0.00	0	14.40	14.45	0	3,100	0.00%
2018/05/14	3	14.50	0	0.00	14.50	3	3,279	0.09%
2018/05/11	1	14.70	1	14.70	14.45	0	3,386	0.00%
2018/05/10	6	14.70	0	0.00	14.65	6	3,504	0.17%
2018/05/07	1	14.15	0	0.00	14.40	1	4,162	0.02%
2018/05/04	0	0.00	0.1	14.10	14.15	-0.1	4,296	0.00%
2018/04/19	267	15.63	266	15.74	15.60	1	6,070	0.02%	大買/大賣/
2018/04/18	2	15.05	0	0.00	15.10	2	6,012	0.03%
2018/04/10	1	15.50	0	0.00	15.45	1	6,174	0.02%
2018/04/03	0	0.00	13	15.67	15.70	-13	6,353	-0.20%
2018/04/02	13	16.01	0	0.00	15.95	13	6,350	0.20%
2018/03/31	0	0.00	2	15.90	16.15	-2	6,361	-0.03%
2018/03/30	2	16.05	3	16.15	15.80	-1	6,342	-0.02%
2018/03/29	0.1	15.85	0	0.00	15.90	0.1	6,350	0.00%
2018/03/27	1	16.10	0	0.00	16.05	1	6,474	0.02%
2018/03/22	5	16.35	10	16.20	16.05	-5	6,553	-0.08%
2018/03/21	16	16.57	5	16.50	16.45	11	6,503	0.17%
2018/03/19	1	16.30	0	0.00	16.45	1	6,457	0.02%
2018/03/16	0	0.00	2	16.65	16.70	-2	6,358	-0.03%
2018/03/15	0.1	16.40	0	0.00	16.45	0.1	6,261	0.00%
2018/03/14	7	16.40	7	16.20	16.20	0	6,220	0.00%
2018/03/12	1.1	16.29	0	0.00	16.30	1.1	6,197	0.02%
2018/03/09	2	16.40	0	0.00	16.30	2	6,248	0.03%
2018/03/08	10	16.65	12	16.80	16.55	-2	6,314	-0.03%
2018/03/07	0	0.00	2	16.20	16.30	-2	6,219	-0.03%
2018/03/06	3	15.95	0	0.00	15.90	3	6,232	0.05%
2018/02/23	3	16.50	2	16.60	16.40	1	6,473	0.02%
2018/02/21	1	15.70	0	0.00	15.75	1	6,423	0.02%
2018/02/12	5	15.30	0	0.00	15.20	5	6,439	0.08%
2018/02/09	8	14.35	3	15.20	15.20	5	6,477	0.08%
2018/02/08	0	0.00	5	15.72	15.75	-5	6,456	-0.08%
2018/02/07	10	16.45	0	0.00	16.05	10	6,435	0.16%
2018/02/06	14	16.06	0	0.00	15.70	14	6,511	0.22%
2018/02/05	6	17.07	22	17.16	17.30	-16	6,477	-0.25%
2018/02/02	0	0.00	5	18.18	18.00	-5	6,492	-0.08%
2018/02/01	6.1	17.96	0	0.00	17.85	6.1	7,139	0.09%
2018/01/31	0.1	18.25	1	18.55	18.25	-0.9	7,161	-0.01%
2018/01/30	129	18.65	109	18.84	18.45	20	7,301	0.27%	大買/大賣/
2018/01/26	87	18.54	212	18.58	18.40	-125	6,818	-1.83%	大賣/鉅額交易
2018/01/25	149	17.89	22	17.85	18.00	127	6,221	2.04%	大買/鉅額交易
2018/01/24	2	17.25	18	17.06	17.30	-16	5,782	-0.28%
2018/01/23	0	0.00	1	16.65	16.65	-1	5,698	-0.02%
2018/01/22	1	17.00	0	0.00	16.90	1	5,859	0.02%
2018/01/19	13	16.82	8	16.85	16.95	5	6,149	0.08%
2018/01/16	7	16.74	10	16.86	16.85	-3	6,922	-0.04%
2018/01/10	4	16.48	0	0.00	16.30	4	7,688	0.05%
2018/01/08	10	16.86	0	0.00	16.60	10	8,199	0.12%
2018/01/04	4	16.85	5	17.06	17.10	-1	8,434	-0.01%
2018/01/03	0	0.00	35	17.15	16.85	-35	8,432	-0.42%
2018/01/02	41	16.72	5	16.81	17.00	36	8,363	0.43%