凌陽 (2401)-富邦-彰化券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
29.35
漲跌
▲0.45
漲幅
+1.56%
成交量
11,961張
產業
上市半導體類股
984人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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	5	29.27	7	29.44	29.35	-2	4,521	-0.04%
2024/04/17	10	29.33	20	29.27	28.90	-10	4,380	-0.23%
2024/04/16	20	28.31	4	29.10	29.30	16	4,031	0.40%
2024/04/15	0	0.00	3	27.72	27.80	-3	3,762	-0.08%
2024/04/12	12	28.49	1	28.30	28.30	11	3,692	0.30%
2024/04/11	3	28.02	0	0.00	28.00	3	3,659	0.08%
2024/04/10	1	28.25	0	0.00	28.30	1	3,656	0.03%
2024/04/09	1	27.75	0	0.00	27.90	1	3,676	0.03%
2024/04/03	0	0.00	50	27.80	27.95	-50	3,706	-1.35%
2024/04/02	3	28.28	0	0.00	28.00	3	3,719	0.08%
2024/04/01	1	28.40	0	0.00	28.40	1	3,742	0.03%
2024/03/29	0	0.00	1	28.10	28.10	-1	3,800	-0.03%
2024/03/28	10	28.15	0	0.00	27.95	10	3,811	0.26%
2024/03/27	5	28.23	0	0.00	28.25	5	3,820	0.13%
2024/03/22	0	0.00	3	28.65	28.80	-3	3,777	-0.08%
2024/03/19	0	29.10	0.1	28.80	28.75	-0.1	4,104	0.00%
2024/03/18	0	0.00	10	28.72	28.95	-10	4,133	-0.24%
2024/03/15	0	0.00	2	29.70	28.80	-2	4,224	-0.05%
2024/03/14	6	29.30	1	29.50	29.30	5	4,331	0.12%
2024/03/13	34	30.25	3.5	30.20	30.20	30.5	4,480	0.68%
2024/03/12	7	31.12	0	0.00	31.15	7	4,580	0.15%
2024/03/11	0	0.00	0.5	31.45	31.30	-0.5	4,687	-0.01%
2024/03/08	16	31.44	0	0.00	31.20	16	4,753	0.34%
2024/03/07	6	31.68	13	31.45	31.50	-7	4,828	-0.14%
2024/03/06	10	32.28	7	32.20	32.00	3	4,921	0.06%
2024/03/05	30	32.30	10	32.40	32.45	20	5,081	0.39%
2024/02/27	0	0.00	5	33.15	32.95	-5	6,287	-0.08%
2024/02/26	0	0.00	4	33.54	33.50	-4	6,529	-0.06%
2024/02/23	0	0.00	1.2	33.91	33.15	-1.2	6,921	-0.02%
2024/02/22	1	33.60	0	0.00	33.40	1	7,308	0.01%
2024/02/21	54	33.51	46	33.82	33.30	8	7,988	0.10%
2024/02/20	3	32.95	8	33.01	33.40	-5	8,652	-0.06%
2024/02/19	0	32.85	2	32.85	32.75	-2	8,679	-0.02%
2024/02/16	3	32.45	7	32.39	32.80	-4	8,759	-0.05%
2024/02/05	5	30.98	3	30.97	30.95	2	8,754	0.02%
2024/02/02	5	31.84	2	31.70	31.70	3	8,750	0.03%
2024/01/31	3	32.38	0	0.00	32.30	3	8,902	0.03%
2024/01/30	3	32.18	0	0.00	32.20	3	9,526	0.03%
2024/01/29	0	0.00	2	32.00	32.65	-2	9,790	-0.02%
2024/01/26	5	32.04	1	32.75	32.05	4	9,797	0.04%
2024/01/25	23	32.62	2	32.70	32.60	21	9,790	0.21%
2024/01/24	3	33.48	9	33.58	33.30	-6	9,809	-0.06%
2024/01/23	5	34.07	1	33.90	33.80	4	9,892	0.04%
2024/01/22	1	34.30	0	0.00	34.30	1	9,875	0.01%
2024/01/19	6	33.05	5	33.02	33.10	1	9,889	0.01%
2024/01/18	7	32.16	0	0.00	32.40	7	10,046	0.07%
2024/01/17	7	33.27	0	0.00	33.20	7	10,531	0.07%
2024/01/16	1.1	33.79	4	32.99	33.45	-3	10,607	-0.03%
2024/01/15	0	0.00	4	32.63	32.70	-4	10,773	-0.04%
2024/01/12	20	31.82	1	32.00	31.50	19	10,860	0.17%
2024/01/11	1	32.70	0	0.00	32.70	1	10,872	0.01%
2024/01/10	2	32.20	5	32.20	32.15	-3	11,077	-0.03%
2024/01/09	5	32.05	5	32.65	32.25	0	11,207	0.00%
2024/01/08	5	32.75	0	0.00	32.75	5	11,219	0.04%
2024/01/05	0	0.00	2	33.00	33.00	-2	11,247	-0.02%
2024/01/03	0	0.00	3	33.25	33.25	-3	11,316	-0.03%
2023/12/29	0	0.00	8	34.35	34.35	-8	11,330	-0.07%
2023/12/27	4	34.10	2	34.50	34.10	2	11,364	0.02%
2023/12/26	1	34.15	2	34.10	34.10	-1	11,341	-0.01%
2023/12/25	5	33.75	0	0.00	33.30	5	11,322	0.04%
2023/12/21	0	0.00	6	33.20	33.20	-6	11,318	-0.05%
2023/12/18	1	34.40	0	0.00	34.05	1	11,374	0.01%
2023/12/15	4	35.50	15	35.05	34.85	-11	11,431	-0.10%
2023/12/14	0	0.00	1	36.50	36.65	-1	11,365	-0.01%
2023/12/13	2	36.20	4	36.14	36.30	-2	11,296	-0.02%
2023/12/12	1	35.80	0	0.00	36.10	1	11,364	0.01%
2023/12/11	1	37.05	4	36.83	36.55	-3	11,377	-0.03%
2023/12/08	5	36.49	3	36.20	36.40	2	11,300	0.02%
2023/12/07	1	35.65	2	36.13	35.55	-1	11,179	-0.01%
2023/12/06	7	35.63	2	35.98	36.10	5	11,165	0.05%
2023/12/04	2	35.33	3	35.43	35.05	-1	11,398	-0.01%
2023/12/01	0.1	36.45	4	36.25	35.75	-3.9	12,165	-0.03%
2023/11/30	7	36.14	9.1	36.14	36.15	-2.1	12,722	-0.02%
2023/11/29	16.2	36.83	2	36.38	36.40	14.2	12,666	0.11%
2023/11/28	2	37.15	14	36.97	36.50	-12	12,273	-0.10%
2023/11/27	1	36.10	7	35.85	35.65	-6	12,262	-0.05%
2023/11/24	4	35.76	1	36.00	35.55	3	12,347	0.02%
2023/11/22	23	36.20	28	35.80	36.05	-5	12,036	-0.04%
2023/11/21	2	34.98	6	35.30	35.40	-4	11,773	-0.03%
2023/11/20	27	35.41	19.4	36.06	35.65	7.6	11,498	0.07%
2023/11/17	18	34.54	55	34.48	34.50	-37	10,918	-0.34%
2023/11/16	1	32.75	10	32.47	32.60	-9	10,420	-0.09%
2023/11/15	3	32.38	1	32.10	31.60	2	10,384	0.02%
2023/11/14	0	0.00	4	31.49	31.50	-4	10,460	-0.04%
2023/11/13	1	31.45	0	31.30	31.40	1	10,882	0.01%
2023/11/09	1	31.70	5	31.68	31.85	-4	10,960	-0.04%
2023/11/08	17	32.69	5	32.45	32.15	12	11,004	0.11%
2023/11/07	14	32.97	45	32.99	33.05	-31	10,987	-0.28%
2023/11/06	18	32.34	22	32.35	32.55	-4	10,393	-0.04%
2023/11/03	1	30.25	0	30.10	29.95	1	10,160	0.01%
2023/11/02	0	0.00	4	30.05	30.05	-4	10,209	-0.04%
2023/11/01	2	29.70	1	30.20	29.65	1	10,325	0.01%
2023/10/31	4	30.95	2	31.25	30.10	2	10,358	0.02%
2023/10/30	1	32.05	1	31.55	31.65	0	10,363	0.00%
2023/10/27	5	32.16	2	32.25	31.60	3	10,633	0.03%
2023/10/26	21	32.12	3	32.17	32.10	18	10,757	0.17%
2023/10/25	9	32.94	26	32.90	32.50	-17	10,642	-0.16%
2023/10/24	0	0.00	11	31.25	31.45	-11	10,226	-0.11%
2023/10/23	19	32.21	8.2	31.68	31.80	10.8	10,124	0.11%
2023/10/20	1	32.30	1	31.90	32.05	0	9,862	0.00%
2023/10/19	4	31.48	0	0.00	31.70	4	9,752	0.04%
2023/10/18	4	31.51	3	31.75	31.45	1	9,680	0.01%
2023/10/17	8	31.48	9	31.52	31.15	-1	9,459	-0.01%
2023/10/16	3	30.55	1	30.55	30.50	2	9,335	0.02%
2023/10/13	6	30.27	0	0.00	30.30	6	9,490	0.06%
2023/10/12	0	0.00	2	30.55	30.60	-2	9,693	-0.02%
2023/10/11	4	29.89	12	30.07	29.75	-8	9,725	-0.08%
2023/10/06	2	29.90	6	30.13	30.20	-4	9,759	-0.04%
2023/10/05	2	30.30	1	29.85	29.95	1	9,883	0.01%
2023/10/04	3	29.35	1	29.40	29.55	2	9,867	0.02%
2023/10/03	3	29.93	5	30.00	29.85	-2	9,889	-0.02%
2023/10/02	20	29.55	1	29.40	29.55	19	9,919	0.19%
2023/09/28	0	0.00	1.1	29.16	29.05	-1.1	9,969	-0.01%
2023/09/27	0	0.00	2	29.15	29.15	-2	9,955	-0.02%
2023/09/26	7	29.21	0	0.00	29.20	7	10,014	0.07%
2023/09/25	6	29.77	0	0.00	29.65	6	10,053	0.06%
2023/09/22	1	29.45	1	29.75	29.85	0	10,036	0.00%
2023/09/21	2	30.10	3	30.03	29.55	-1	10,024	-0.01%
2023/09/20	8	30.40	0.4	30.80	30.35	7.6	9,971	0.08%
2023/09/19	5	31.50	0	0.00	31.30	5	9,890	0.05%
2023/09/18	0	0.00	1	32.55	32.40	-1	9,808	-0.01%
2023/09/15	21	32.51	15	32.05	32.25	6	9,807	0.06%
2023/09/14	1	32.15	3	32.43	32.35	-2	9,797	-0.02%
2023/09/13	2	31.93	0	0.00	31.70	2	9,827	0.02%
2023/09/12	1	32.50	0	0.00	31.80	1	10,153	0.01%
2023/09/11	3	31.85	0	0.00	32.05	3	10,958	0.03%
2023/09/08	3	32.20	0	0.00	32.10	3	10,958	0.03%
2023/09/07	13	33.05	12	32.60	32.50	1	10,923	0.01%
2023/09/06	15.1	33.82	4	33.73	33.05	11.1	10,635	0.10%
2023/09/05	52	33.37	88.1	34.44	35.10	-36.1	9,827	-0.37%
2023/09/04	3	31.50	4	31.65	31.95	-1	9,305	-0.01%
2023/09/01	4.1	31.40	5	31.67	31.25	-0.9	9,424	-0.01%
2023/08/31	11	32.00	7	31.81	32.25	4	9,306	0.04%
2023/08/30	3	31.38	11.2	31.93	31.95	-8.2	8,982	-0.09%
2023/08/29	1	30.95	0	0.00	30.65	1	8,706	0.01%
2023/08/28	8	31.61	3	31.27	31.05	5	8,644	0.06%
2023/08/25	2	31.55	14.1	31.34	31.55	-12.1	8,508	-0.14%
2023/08/24	9	31.36	2	31.08	31.10	7	8,399	0.08%
2023/08/23	11	30.95	21.2	31.13	31.20	-10.2	8,243	-0.12%
2023/08/22	10	30.43	2	31.58	30.35	8	8,073	0.10%
2023/08/21	7	30.76	2	30.98	31.05	5	7,785	0.06%
2023/08/18	4.5	31.09	15	30.59	30.25	-10.6	7,662	-0.14%
2023/08/17	13	31.02	21	31.40	31.10	-8	7,479	-0.11%
2023/08/16	2	30.00	3	29.45	29.90	-1	7,025	-0.01%
2023/08/15	0	0.00	11	28.75	28.85	-11	6,925	-0.16%
2023/08/14	14	29.24	0	0.00	28.80	14	6,873	0.20%
2023/08/11	11	29.25	2	29.75	30.15	9	6,759	0.13%
2023/08/10	0	0.00	0	29.10	28.95	0	6,652	0.00%
2023/08/08	2	30.30	3	30.07	29.85	-1	6,524	-0.02%
2023/08/07	5	30.47	1	30.70	30.70	4	6,442	0.06%
2023/08/04	0	0.00	2	30.40	30.25	-2	6,298	-0.03%
2023/08/02	8	29.62	8	29.81	29.00	0	6,204	0.00%
2023/08/01	8	30.59	9	30.83	30.05	-1	6,084	-0.02%
2023/07/31	4	30.61	14	30.46	30.75	-10	5,752	-0.17%
2023/07/28	3	29.45	0	0.00	29.50	3	5,499	0.05%
2023/07/27	0	30.40	1	30.45	30.40	-1	5,410	-0.02%
2023/07/26	9	29.89	7	29.77	29.75	2	5,267	0.04%
2023/07/25	2	30.05	12	29.74	29.95	-10	5,141	-0.19%
2023/07/24	5	28.18	0	0.00	28.00	5	4,986	0.10%
2023/07/21	2	28.40	0	0.00	28.60	2	4,958	0.04%
2023/07/19	3	28.98	5	28.70	28.30	-2	4,929	-0.04%
2023/07/18	13	29.47	3	29.37	28.85	10	4,886	0.20%
2023/07/17	5	30.58	6	30.83	30.65	-1	4,704	-0.02%
2023/07/14	3	29.83	10.2	29.67	29.65	-7.2	4,481	-0.16%
2023/07/13	2	29.55	0	0.00	29.00	2	4,462	0.04%
2023/07/12	9	29.57	0	0.00	29.20	9	4,399	0.20%
2023/07/06	0	0.00	1	29.50	30.05	-1	4,127	-0.02%
2023/07/05	1	29.40	2	29.60	29.30	-1	4,048	-0.02%
2023/07/04	2	29.10	0	0.00	29.90	2	4,014	0.05%
2023/07/03	2	29.40	0	0.00	29.50	2	3,942	0.05%
2023/06/30	0	0.00	5	28.80	28.75	-5	3,877	-0.13%
2023/06/28	6	28.53	0	0.00	28.25	6	3,892	0.15%
2023/06/27	1	28.20	1	28.40	28.45	0	3,869	0.00%
2023/06/21	2	29.80	8	29.92	29.90	-6	3,773	-0.16%
2023/06/20	1	30.10	1	30.40	30.35	0	3,716	0.00%
2023/06/19	4	30.66	1	30.75	30.75	3	3,633	0.08%
2023/06/16	12	30.85	1	32.00	29.95	11	3,467	0.32%
2023/06/15	48	31.16	41	31.08	31.40	7	3,062	0.23%
2023/06/14	7	28.66	29	29.33	29.55	-22	2,171	-1.01%
2023/06/13	7	26.75	8	27.05	26.90	-1	2,045	-0.05%
2023/06/12	0	0.00	1	26.25	26.40	-1	1,973	-0.05%
2023/06/09	0	0.00	1	26.65	26.70	-1	1,936	-0.05%
2023/06/08	4	27.23	6	27.13	26.85	-2	1,884	-0.11%
2023/06/07	10	26.70	5	26.49	26.60	5	1,738	0.29%
2023/06/05	0	0.00	1	25.50	25.30	-1	1,536	-0.07%
2023/06/02	0	0.00	7	25.24	25.25	-7	1,530	-0.46%
2023/06/01	0	0.00	2	25.25	25.15	-2	1,529	-0.13%
2023/05/31	0	0.00	1	25.20	25.25	-1	1,539	-0.06%
2023/05/30	9	25.32	7	25.19	25.35	2	1,523	0.13%
2023/05/29	0	0.00	4	24.88	24.90	-4	1,470	-0.27%
2023/05/24	0	0.00	1	24.40	24.40	-1	1,572	-0.06%
2023/05/23	2	24.20	0	0.00	24.20	2	1,598	0.13%
2023/05/18	1	23.50	0	0.00	23.50	1	1,717	0.06%
2023/05/10	1	23.35	0	0.00	23.45	1	2,292	0.04%
2023/05/08	1	23.85	0	0.00	23.60	1	2,312	0.04%
2023/05/03	0	0.00	2	23.70	23.80	-2	2,422	-0.08%
2023/04/25	5	23.94	0	0.00	23.50	5	2,443	0.20%
2023/04/21	1	24.35	0	0.00	24.30	1	2,410	0.04%
2023/04/20	2	25.10	0	0.00	24.85	2	2,401	0.08%
2023/04/19	0	0.00	10	25.70	25.30	-10	2,431	-0.41%
2023/04/18	2	26.08	5	26.39	25.60	-3	2,415	-0.12%
2023/04/13	0.1	25.30	0	0.00	25.05	0.1	2,302	0.00%
2023/04/11	1	25.20	0	0.00	25.20	1	2,262	0.04%
2023/04/10	0	24.90	0	0.00	24.75	0	2,251	0.00%
2023/04/07	0	24.90	0	0.00	24.85	0	2,248	0.00%
2023/03/30	4	25.29	5	25.21	25.05	-1	2,231	-0.04%
2023/03/29	2	24.10	0	0.00	24.20	2	2,172	0.09%
2023/03/28	0	24.66	0	0.00	24.50	0	2,168	0.00%
2023/03/27	2	24.90	0	26.00	24.85	2	2,152	0.09%
2023/03/23	1	24.75	0	0.00	25.00	1	2,152	0.05%
2023/03/22	2	24.95	0	0.00	24.90	2	2,147	0.09%
2023/03/20	0	25.45	0	25.35	25.25	0	2,113	0.00%
2023/03/17	0	25.15	0	0.00	24.95	0	2,120	0.00%
2023/03/13	2	25.10	0	0.00	25.30	2	2,246	0.09%
2023/03/10	0.1	25.70	3	25.93	25.45	-2.9	2,259	-0.13%
2023/03/08	0	0.00	2	26.50	26.50	-2	2,247	-0.09%
2023/03/06	0	0.00	2	26.30	26.15	-2	2,209	-0.09%
2023/03/02	0	0.00	42	25.73	25.80	-42	2,248	-1.87%
2023/03/01	0	0.00	1	25.80	25.80	-1	2,243	-0.04%
2023/02/23	1	26.55	0	0.00	26.35	1	2,185	0.05%
2023/02/22	0	0.00	9	25.67	25.90	-9	2,141	-0.42%
2023/02/21	0	0.00	1	26.40	26.00	-1	2,133	-0.05%
2023/02/20	0	0.00	2	26.65	26.50	-2	2,140	-0.10%
2023/02/16	9	25.84	0	0.00	25.90	9	2,074	0.43%
2023/02/15	20	25.45	2	25.43	25.45	18	2,113	0.85%
2023/02/14	0	0.00	3	25.70	25.60	-3	2,108	-0.14%
2023/02/13	20	25.40	0	0.00	25.60	20	2,120	0.94%
2023/02/09	0	0.00	9	26.33	26.25	-9	2,069	-0.43%
2023/02/08	10	26.35	4	26.46	26.55	6	1,913	0.31%
2023/02/07	0	25.00	0	0.00	25.00	0	1,655	0.00%
2023/02/06	0	0.00	10	24.90	24.85	-10	1,661	-0.60%
2023/02/03	0	0.00	2	24.90	24.95	-2	1,652	-0.12%
2023/02/01	0	0.00	1	24.10	24.40	-1	1,570	-0.06%
2023/01/31	10	23.80	2	23.78	23.80	8	1,562	0.51%
2023/01/30	0	0.00	2	23.50	23.40	-2	1,563	-0.13%
2023/01/17	2	22.50	0	0.00	22.80	2	1,553	0.13%
2023/01/09	1	23.70	2	23.45	23.25	-1	1,651	-0.06%
2023/01/06	0	0.00	5	22.94	23.15	-5	1,654	-0.30%
2023/01/03	0	0.00	2	22.30	22.65	-2	1,759	-0.11%
2022/12/29	0	0.00	20	22.11	22.35	-20	1,856	-1.08%
2022/12/28	2	22.50	0	0.00	22.40	2	1,886	0.11%
2022/12/19	2	23.80	0	0.00	23.80	2	2,097	0.10%
2022/12/16	2	24.30	0	0.00	24.15	2	2,121	0.09%
2022/12/15	0	0.00	20	24.83	24.80	-20	2,147	-0.93%
2022/12/13	0	0.00	10	24.63	24.60	-10	2,254	-0.44%
2022/12/09	0	0.00	1	24.85	24.60	-1	2,692	-0.04%
2022/12/08	0	0.00	10	24.85	24.95	-10	2,700	-0.37%
2022/12/05	1	25.50	1	26.15	25.50	0	2,702	0.00%
2022/12/02	2	25.55	0	0.00	25.55	2	2,631	0.08%
2022/12/01	1	25.30	0	0.00	25.20	1	2,620	0.04%
2022/11/24	2	25.20	2	25.05	25.05	0	2,680	0.00%
2022/11/18	1	24.60	0	0.00	24.20	1	2,777	0.04%
2022/11/17	1	24.50	1	24.65	24.60	0	2,774	0.00%
2022/11/16	1	24.75	3	24.78	24.75	-2	2,778	-0.07%
2022/11/15	4.1	24.45	2	24.40	24.45	2.1	2,755	0.07%
2022/11/14	0	0.00	9	24.21	24.20	-9	2,762	-0.33%
2022/11/11	6	24.32	2	24.78	24.10	4	2,778	0.14%
2022/11/10	1	24.60	0	0.00	24.50	1	2,753	0.04%
2022/11/09	1.1	24.43	3	24.33	24.35	-1.9	2,768	-0.07%
2022/11/08	10	24.13	7	24.21	23.70	3	2,920	0.10%
2022/11/07	5	23.87	2	23.80	23.70	3	2,923	0.10%
2022/11/01	0	0.00	2.1	22.85	22.65	-2.1	2,976	-0.07%
2022/10/31	0	0.00	4	22.70	22.55	-4	2,980	-0.13%
2022/10/28	0	0.00	1	22.20	22.15	-1	3,004	-0.03%
2022/10/27	2	22.35	4	22.33	22.50	-2	3,019	-0.07%
2022/10/26	0	0.00	1	22.00	21.80	-1	3,028	-0.03%
2022/10/21	2	21.80	0	0.00	21.80	2	3,071	0.07%
2022/10/19	0	0.00	3	22.35	22.40	-3	3,146	-0.10%
2022/10/18	1	23.00	1	22.65	22.65	0	3,160	0.00%
2022/10/17	2	21.50	2	22.60	22.70	0	3,291	0.00%
2022/10/14	1	20.95	2	21.43	22.35	-1	3,456	-0.03%
2022/10/13	4	20.95	20	20.85	20.35	-16	3,744	-0.43%
2022/10/12	2	22.08	2	22.25	22.15	0	3,737	0.00%
2022/10/11	2	22.80	0	0.00	22.30	2	3,761	0.05%
2022/10/05	0	0.00	2	23.95	23.60	-2	4,005	-0.05%
2022/10/04	0	0.00	2	23.40	23.60	-2	4,093	-0.05%
2022/09/30	5	21.75	0	0.00	22.50	5	4,135	0.12%
2022/09/28	24	22.11	15	22.40	21.95	9	4,237	0.21%
2022/09/27	0	0.00	2	23.00	23.25	-2	4,219	-0.05%
2022/09/26	5	23.37	0	0.00	22.60	5	4,227	0.12%
2022/09/21	2	24.80	0	0.00	24.75	2	4,502	0.04%
2022/09/20	2	25.20	0	0.00	25.25	2	4,480	0.04%
2022/09/19	3	25.83	0	0.00	25.85	3	4,444	0.07%
2022/09/16	3	26.72	5	27.05	26.75	-2	4,354	-0.05%
2022/09/13	1	25.60	2	25.50	25.25	-1	4,128	-0.02%
2022/09/12	0	0.00	1	25.00	24.90	-1	4,159	-0.02%
2022/09/07	0	0.00	5	24.10	24.30	-5	4,276	-0.12%
2022/09/06	2	24.30	65	24.50	24.30	-63	4,314	-1.46%
2022/09/05	7	25.43	0	0.00	25.25	7	4,328	0.16%
2022/09/02	4	25.95	0	0.00	25.95	4	4,416	0.09%
2022/09/01	5	26.55	0	0.00	26.20	5	4,490	0.11%
2022/08/31	10	26.15	0	0.00	26.35	10	4,522	0.22%
2022/08/29	11	26.09	1	26.10	26.05	10	4,584	0.22%
2022/08/26	11	26.94	20	27.05	26.90	-9	4,604	-0.20%
2022/08/25	20	26.63	55	26.70	26.95	-35	4,627	-0.76%
2022/08/23	2	25.90	1	26.10	26.10	1	4,726	0.02%
2022/08/22	14	26.38	0	0.00	26.30	14	4,794	0.29%
2022/08/19	1	26.80	0	0.00	26.75	1	4,801	0.02%
2022/08/18	2	26.20	0	0.00	26.55	2	4,807	0.04%
2022/08/16	30	26.67	0	0.00	26.35	30	4,838	0.62%
2022/08/15	38	26.61	6	26.08	26.60	32	4,858	0.66%
2022/08/12	15	28.07	0	0.00	28.10	15	4,734	0.32%
2022/08/11	0	0.00	5	27.49	27.30	-5	4,772	-0.10%
2022/08/05	0	0.00	1	28.45	28.45	-1	5,096	-0.02%
2022/08/03	16	27.97	1	27.80	27.80	15	5,194	0.29%
2022/08/02	16	28.11	0	0.00	28.30	16	5,227	0.31%
2022/07/29	0	0.00	3	28.95	28.95	-3	5,277	-0.06%
2022/07/28	15	28.98	0	0.00	28.85	15	5,430	0.28%
2022/07/27	13	29.05	0	0.00	29.30	13	5,404	0.24%
2022/07/25	2	29.30	0	0.00	29.45	2	5,371	0.04%
2022/07/22	0	0.00	10	30.15	29.90	-10	5,370	-0.19%
2022/07/21	15	29.71	12.1	30.20	30.10	2.9	5,286	0.05%
2022/07/20	27	29.70	20	30.09	29.10	7	5,115	0.14%
2022/07/19	5	28.00	0	0.00	27.95	5	4,844	0.10%
2022/07/18	0	0.00	1	27.50	27.50	-1	4,858	-0.02%
2022/07/15	5	26.90	13	27.07	26.95	-8	5,025	-0.16%
2022/07/14	7.1	25.79	0	0.00	25.85	7.1	4,955	0.14%
2022/07/13	0	0.00	4	27.84	27.70	-4	4,869	-0.08%
2022/07/12	7	27.06	40	26.53	26.50	-33	4,808	-0.69%
2022/07/08	5	29.10	13	29.01	29.00	-8	4,816	-0.17%
2022/07/06	3	27.90	50	27.81	27.70	-47	4,808	-0.98%
2022/07/05	0	0.00	1	29.20	29.20	-1	4,774	-0.02%
2022/07/04	3	28.75	3	28.70	28.45	0	4,773	0.00%
2022/07/01	92	29.31	64.2	29.49	28.55	27.8	4,815	0.58%
2022/06/30	28	31.30	56	31.04	30.85	-28	4,766	-0.59%
2022/06/29	7	30.02	3	30.67	30.45	4	4,671	0.09%
2022/06/28	10	29.90	0	0.00	30.05	10	4,808	0.21%
2022/06/27	0	0.00	2	30.80	30.85	-2	5,167	-0.04%
2022/06/24	10	29.95	0	0.00	29.60	10	5,170	0.19%
2022/06/23	23	29.34	3	29.47	29.35	20	5,156	0.39%
2022/06/22	20	30.08	0	0.00	29.75	20	5,153	0.39%
2022/06/21	10	30.15	4	31.00	31.10	6	5,227	0.11%
2022/06/20	11	30.24	1	29.80	29.65	10	5,299	0.19%
2022/06/17	16	31.43	0	0.00	31.60	16	5,223	0.31%
2022/06/16	60	32.61	6	33.33	32.20	54	5,176	1.04%
2022/06/14	10	32.85	0	0.00	33.35	10	5,151	0.19%
2022/06/13	10	33.57	0	0.00	33.40	10	5,148	0.19%
2022/06/10	5	35.54	9	35.45	35.40	-4	5,061	-0.08%
2022/06/09	13.2	36.44	9	36.30	36.40	4.2	4,991	0.08%
2022/06/08	0	0.00	1	36.75	36.75	-1	4,992	-0.02%
2022/06/06	1	36.50	0	0.00	36.25	1	4,982	0.02%
2022/06/02	1	37.05	5	36.74	36.80	-4	5,005	-0.08%
2022/06/01	1	36.65	7	36.89	36.65	-6	4,991	-0.12%
2022/05/31	5	36.84	22	36.86	37.00	-17	4,946	-0.34%
2022/05/30	9	36.38	5	36.37	36.45	4	4,853	0.08%
2022/05/27	5	35.96	0	0.00	35.85	5	4,814	0.10%
2022/05/26	6	35.77	5	35.67	35.45	1	4,831	0.02%
2022/05/25	9	35.71	8	35.96	35.95	1	4,831	0.02%
2022/05/24	3	35.63	8	35.51	35.25	-5	4,852	-0.10%
2022/05/23	1	36.15	3.1	36.20	35.90	-2.1	4,833	-0.04%
2022/05/20	15	36.08	3	35.90	35.95	12	4,843	0.25%
2022/05/19	7	35.81	2	35.28	36.20	5	4,810	0.10%
2022/05/18	1	35.60	1	36.35	35.75	0	4,755	0.00%
2022/05/17	2	35.65	7	35.72	35.80	-5	4,717	-0.11%
2022/05/16	5	35.50	1	35.40	35.20	4	4,763	0.08%
2022/05/13	3.1	34.80	14	35.04	35.10	-10.9	4,721	-0.23%
2022/05/12	7	34.70	9	34.27	33.60	-2	4,620	-0.04%
2022/05/11	3	34.55	61	34.25	34.60	-58	4,586	-1.26%
2022/05/10	8	32.99	7	33.94	34.15	1	4,553	0.02%
2022/05/09	4	34.20	57	34.05	33.50	-53	4,581	-1.16%
2022/05/06	6	34.45	2	34.90	34.90	4	4,585	0.09%
2022/05/05	9	35.26	84	35.68	35.30	-75	4,605	-1.63%
2022/05/04	10	34.25	6	34.02	34.10	4	4,478	0.09%
2022/04/29	15	33.35	1	33.20	33.15	14	4,559	0.31%
2022/04/28	1	33.30	5	33.67	33.05	-4	4,585	-0.09%
2022/04/27	5	32.60	7	32.56	33.00	-2	4,581	-0.04%
2022/04/26	23	33.92	0	0.00	33.85	23	4,542	0.51%
2022/04/25	2	34.00	0	34.15	34.00	2	4,552	0.04%
2022/04/22	10	35.81	30	35.72	35.75	-20	4,546	-0.44%
2022/04/21	19	36.73	40	36.58	36.70	-21	4,585	-0.46%
2022/04/20	20	35.70	21	35.50	35.90	-1	4,424	-0.02%
2022/04/19	0	0.00	4	34.85	34.65	-4	4,419	-0.09%
2022/04/18	4	33.98	1	34.00	33.95	3	4,543	0.07%
2022/04/15	2	35.15	3	35.10	34.95	-1	4,592	-0.02%
2022/04/14	12	34.52	4	34.88	35.40	8	4,677	0.17%
2022/04/13	0	0.00	7	35.25	34.95	-7	4,706	-0.15%
2022/04/12	1	33.90	0	0.00	33.50	1	5,002	0.02%
2022/04/11	7	34.26	0	0.00	34.00	7	5,567	0.13%
2022/04/08	2	35.40	0	0.00	35.40	2	5,551	0.04%
2022/04/07	38	35.51	2.2	36.46	34.90	35.8	5,572	0.64%
2022/04/06	26	36.97	2	37.90	36.80	24	5,606	0.43%
2022/04/01	7.2	37.02	31	37.33	37.30	-23.8	5,591	-0.43%
2022/03/31	9	37.18	41	37.16	36.85	-32	5,538	-0.58%
2022/03/30	25	37.02	26	37.43	36.50	-1	5,398	-0.02%
2022/03/29	1	35.00	5	35.11	34.95	-4	5,066	-0.08%
2022/03/28	2	34.10	0	0.00	34.35	2	5,102	0.04%
2022/03/25	1	35.50	2	34.75	34.55	-1	5,198	-0.02%
2022/03/24	25	35.78	29	35.57	35.40	-4	5,192	-0.08%
2022/03/23	3	35.52	12	35.38	35.85	-9	5,141	-0.18%
2022/03/22	0	0.00	2	34.55	34.45	-2	5,173	-0.04%
2022/03/21	10	34.35	5	34.35	34.35	5	5,248	0.10%
2022/03/18	0	0.00	12.1	34.30	34.50	-12.1	5,348	-0.23%
2022/03/17	0	0.00	11	33.39	33.65	-11	5,419	-0.20%
2022/03/16	31	32.21	3	32.00	32.00	28	5,540	0.51%
2022/03/15	14	32.41	0	0.00	32.25	14	5,678	0.25%
2022/03/14	0	0.00	1	33.60	33.45	-1	5,776	-0.02%
2022/03/11	0	0.00	6	33.60	33.65	-6	5,927	-0.10%
2022/03/10	0	0.00	4	33.65	33.55	-4	6,021	-0.07%
2022/03/09	0	0.00	1	32.55	32.60	-1	6,205	-0.02%
2022/03/08	13	32.80	1.1	32.25	31.90	11.9	6,357	0.19%
2022/03/07	15	33.69	0	0.00	33.20	15	6,523	0.23%
2022/03/04	5	35.00	1	34.90	34.90	4	6,723	0.06%
2022/03/03	5.6	35.63	7	35.62	35.45	-1.4	6,889	-0.02%
2022/03/02	0	0.00	8	35.43	35.65	-8	7,050	-0.11%
2022/03/01	0	0.00	4	34.75	34.70	-4	7,240	-0.06%
2022/02/24	12	34.00	0	0.00	33.50	12	7,578	0.16%
2022/02/23	4	34.50	4	34.75	34.65	0	7,656	0.00%
2022/02/22	4	34.81	0	0.00	34.45	4	7,912	0.05%
2022/02/21	3	35.35	1	35.65	35.40	2	8,381	0.02%
2022/02/17	1	35.90	14	35.93	35.95	-13	10,065	-0.13%
2022/02/16	1	36.25	0	0.00	36.30	1	10,956	0.01%
2022/02/15	0	0.00	6	36.41	36.25	-6	11,511	-0.05%
2022/02/14	3	35.03	4	35.06	34.90	-1	11,760	-0.01%
2022/02/11	0	0.00	1	36.10	36.10	-1	11,941	-0.01%
2022/02/10	6	36.36	0	0.00	36.40	6	12,319	0.05%
2022/02/09	5	36.55	36	36.70	36.70	-31	12,438	-0.25%
2022/02/08	1	35.75	0	0.00	35.80	1	12,686	0.01%
2022/02/07	4	34.90	10	35.19	35.75	-6	13,044	-0.05%
2022/01/26	0	0.00	20	33.83	33.75	-20	13,683	-0.15%
2022/01/25	9.2	34.13	0	0.00	33.70	9.2	15,412	0.06%
2022/01/24	43	34.07	1	35.10	34.95	42	15,995	0.26%
2022/01/21	33.1	34.98	9	35.81	35.00	24.1	16,155	0.15%
2022/01/20	12	35.94	0	0.00	36.10	12	16,284	0.07%
2022/01/19	2.2	36.30	6	36.13	36.10	-3.8	16,426	-0.02%
2022/01/18	7	36.61	1	37.00	36.50	6	16,785	0.04%
2022/01/17	2.1	36.44	4	36.54	36.90	-1.9	17,040	-0.01%
2022/01/14	4.1	35.30	100	34.90	35.50	-95.9	17,516	-0.55%
2022/01/13	2	36.20	100	36.05	36.05	-98	17,827	-0.55%
2022/01/12	14	36.39	2	36.43	36.30	12	17,937	0.07%
2022/01/11	3	36.88	3	36.60	36.35	0	18,098	0.00%
2022/01/10	2	37.00	0	0.00	37.05	2	18,078	0.01%
2022/01/07	3	37.85	2	37.55	37.45	1	18,091	0.01%
2022/01/06	12	38.85	4	38.84	39.10	8	17,986	0.04%
2022/01/05	50	39.51	19	39.40	39.20	31	17,999	0.17%
2022/01/04	30	40.26	25.1	40.47	41.30	4.9	17,754	0.03%
2022/01/03	2	38.90	0	0.00	38.60	2	17,259	0.01%
2021/12/30	1	38.90	1	39.00	38.85	0	17,319	0.00%
2021/12/29	2	39.50	3	39.12	39.00	-1	17,393	-0.01%
2021/12/28	0	0.00	1	39.00	39.00	-1	17,464	-0.01%
2021/12/27	1	38.90	0	38.70	38.85	1	17,587	0.01%
2021/12/24	0	0.00	1	38.95	38.45	-1	17,767	-0.01%
2021/12/23	2	39.13	0	0.00	38.75	2	17,803	0.01%
2021/12/22	15	39.07	2	38.98	38.80	13	17,907	0.07%
2021/12/21	3	38.98	0	0.00	38.80	3	18,165	0.02%
2021/12/20	6	38.20	0	0.00	38.30	6	18,233	0.03%
2021/12/17	4	38.50	4	38.36	38.35	0	18,282	0.00%
2021/12/16	5	39.30	3	39.50	39.25	2	18,301	0.01%
2021/12/15	1.1	38.76	0	0.00	38.90	1.1	18,308	0.01%
2021/12/14	3	38.25	2	38.05	38.05	1	18,310	0.01%
2021/12/13	3	38.75	3	38.62	38.55	0	18,304	0.00%
2021/12/10	5.1	39.43	16	39.44	39.20	-10.9	18,346	-0.06%
2021/12/09	19	41.20	16	41.06	40.40	3	18,419	0.02%
2021/12/08	2	40.63	15	40.83	40.60	-13	18,360	-0.07%
2021/12/07	4	40.70	2	40.85	40.65	2	18,450	0.01%
2021/12/06	10	40.80	1	40.80	40.80	9	18,441	0.05%
2021/12/03	2	41.30	6.4	41.17	41.25	-4.4	18,607	-0.02%
2021/12/02	12	40.47	8.5	40.70	40.30	3.5	18,681	0.02%
2021/12/01	5	40.94	7	41.19	41.40	-2	18,887	-0.01%
2021/11/30	1.1	39.25	6	39.98	41.60	-4.9	19,204	-0.03%
2021/11/29	15	37.15	5	38.45	38.90	10	20,669	0.05%
2021/11/26	13.1	39.02	1	38.55	38.55	12.1	21,153	0.06%
2021/11/25	11	40.82	19	40.48	40.15	-8	21,179	-0.04%
2021/11/24	11	39.70	3	39.93	39.60	8	21,052	0.04%
2021/11/23	4	40.38	9	40.09	39.90	-5	21,047	-0.02%
2021/11/22	4	41.18	3	41.13	41.15	1	21,010	0.00%
2021/11/19	24	41.23	5	41.49	40.80	19	21,284	0.09%
2021/11/18	21	41.55	12	41.96	41.40	9	21,203	0.04%
2021/11/17	79	43.13	64	43.70	42.35	15	20,858	0.07%
2021/11/16	15	40.96	2	41.13	41.25	13	19,717	0.07%
2021/11/15	69.1	42.05	28	42.25	41.05	41.1	19,620	0.21%
2021/11/12	24.1	40.69	16	41.11	41.00	8.1	18,949	0.04%
2021/11/11	36	39.37	12	39.74	39.15	24	18,495	0.13%
2021/11/10	2.1	39.27	1	39.60	39.60	1.1	18,399	0.01%
2021/11/09	18.4	39.35	12	39.68	39.65	6.4	18,452	0.03%
2021/11/08	1	38.85	1	38.70	38.55	0	18,199	0.00%
2021/11/05	13	38.32	11	38.50	39.10	2	18,422	0.01%
2021/11/04	26.1	39.74	25	39.74	38.90	1.1	18,472	0.01%
2021/11/03	32	39.49	19	39.48	39.85	13	18,472	0.07%
2021/11/02	43.1	42.38	97	43.27	40.80	-53.9	18,042	-0.30%
2021/11/01	8	39.11	16	38.95	39.85	-8	16,524	-0.05%
2021/10/29	4.1	37.37	4	37.06	37.00	0.1	16,330	0.00%
2021/10/27	3.1	36.40	0	0.00	36.60	3.1	16,897	0.02%
2021/10/26	6	37.70	8	38.13	37.05	-2	17,415	-0.01%
2021/10/25	15	37.21	0	0.00	37.15	15	17,709	0.08%
2021/10/22	3	37.30	11.3	37.40	37.60	-8.3	18,459	-0.04%
2021/10/21	7.1	36.36	11.1	36.69	35.60	-4	19,126	-0.02%
2021/10/20	3	35.57	1	35.95	36.05	2	19,840	0.01%
2021/10/19	7	34.79	12.1	35.21	35.25	-5.1	21,324	-0.02%
2021/10/18	14	33.79	0	0.00	33.75	14	24,167	0.06%
2021/10/15	2	34.03	6.1	33.83	34.00	-4.1	25,658	-0.02%
2021/10/14	6.2	32.32	4	32.06	32.60	2.2	26,229	0.01%
2021/10/13	16	32.39	16	32.30	32.00	0	26,992	0.00%
2021/10/08	6	34.68	6	34.65	34.55	0	28,093	0.00%
2021/10/07	1	34.69	12	34.43	34.70	-11	28,820	-0.04%
2021/10/06	3	33.85	0	0.00	33.10	3	31,899	0.01%
2021/10/05	1	33.30	15	33.33	33.25	-14	33,099	-0.04%
2021/10/04	18	32.46	12	32.93	32.00	6	33,868	0.02%
2021/10/01	42	34.33	18	33.72	33.60	24	34,108	0.07%
2021/09/30	2.1	35.90	0	0.00	36.05	2.1	34,293	0.01%
2021/09/29	15	36.25	4	36.23	36.05	11	34,450	0.03%
2021/09/28	15	37.75	11.2	37.60	37.60	3.8	34,776	0.01%
2021/09/27	0.1	36.90	10	37.16	37.05	-9.9	34,636	-0.03%
2021/09/23	16	36.15	5	36.30	36.00	11	34,911	0.03%
2021/09/22	8	36.28	21	36.73	36.10	-13	35,592	-0.04%
2021/09/17	1	37.30	1	37.80	37.80	0	36,401	0.00%
2021/09/16	1.2	37.74	3	37.50	37.00	-1.8	36,613	0.00%
2021/09/15	13	37.48	23	37.25	37.25	-10	36,646	-0.03%
2021/09/14	41	38.15	20	37.74	38.50	21	36,735	0.06%
2021/09/13	22	37.95	2	38.10	37.85	20	36,718	0.05%
2021/09/10	3	38.97	9	38.68	38.65	-6	36,799	-0.02%
2021/09/09	14	37.93	5	38.30	38.30	9	36,814	0.02%
2021/09/08	37.1	37.94	4	37.65	37.40	33.1	36,885	0.09%
2021/09/07	6	38.16	2	38.65	38.65	4	36,887	0.01%
2021/09/06	20	40.14	49	40.18	39.10	-29	36,978	-0.08%
2021/09/03	115	41.92	113	41.46	41.70	2	37,159	0.01%	大買/大賣/
2021/09/02	79	42.73	107.1	41.80	40.60	-28.1	37,520	-0.07%	大賣/
2021/09/01	12	39.97	13	40.69	42.05	-1	36,735	0.00%
2021/08/31	11	38.77	5	38.57	39.30	6	36,422	0.02%
2021/08/30	11	38.09	1	38.60	37.75	10	36,581	0.03%
2021/08/27	5	38.58	7	38.38	37.85	-2	36,773	-0.01%
2021/08/26	18	38.60	10	38.40	38.35	8	36,824	0.02%
2021/08/25	32	38.58	28	38.84	38.30	4	36,876	0.01%
2021/08/24	47	38.03	17	38.38	37.50	30	36,777	0.08%
2021/08/23	41	38.28	5	38.18	38.55	36	36,876	0.10%
2021/08/20	52	37.05	14	36.43	37.05	38	37,038	0.10%
2021/08/19	25	37.23	32	36.72	36.50	-7	37,228	-0.02%
2021/08/18	17	36.11	41.1	36.98	37.60	-24.1	37,207	-0.06%
2021/08/17	29.2	35.71	13	36.23	35.15	16.2	37,852	0.04%
2021/08/16	24	37.61	46	37.11	37.50	-22	37,897	-0.06%
2021/08/13	23.1	38.95	26	38.61	37.40	-2.9	37,806	-0.01%
2021/08/12	6	38.84	7.1	39.39	39.45	-1.1	37,796	0.00%
2021/08/11	18.2	38.85	13.1	39.14	38.20	5.1	37,955	0.01%
2021/08/10	2	40.98	12.1	40.85	40.45	-10.1	37,974	-0.03%
2021/08/09	27	40.75	16	40.68	40.30	11	37,904	0.03%
2021/08/06	18.1	42.53	3	43.02	42.15	15.1	37,815	0.04%
2021/08/05	5.2	43.83	3	43.40	43.05	2.2	38,084	0.01%
2021/08/04	43	43.55	17	43.71	43.30	26	38,435	0.07%
2021/08/03	9	43.19	8	42.99	43.40	1	38,377	0.00%
2021/08/02	29.3	43.47	7	43.69	42.85	22.3	38,306	0.06%
2021/07/30	38	43.63	26	43.65	43.40	12	38,010	0.03%
2021/07/29	30	43.33	30	43.39	43.10	0	37,638	0.00%
2021/07/28	45	41.66	54	41.98	42.45	-9	37,375	-0.02%
2021/07/27	47	44.79	75	45.19	43.40	-28	37,014	-0.08%
2021/07/26	11	46.40	77	46.54	46.50	-66	37,296	-0.18%
2021/07/23	42	45.40	37	45.58	44.90	5	38,235	0.01%
2021/07/22	103	44.64	98.1	44.48	44.70	5	36,872	0.01%	大買/
2021/07/21	39	43.86	142.3	43.83	43.90	-103.3	34,037	-0.30%	大賣/鉅額交易
2021/07/20	39	38.42	44	38.56	39.95	-5	32,699	-0.02%
2021/07/19	15	39.57	36.2	39.44	38.95	-21.2	32,374	-0.07%
2021/07/16	36	38.19	910	38.68	38.90	-874	32,135	-2.72%	大賣/鉅額交易
2021/07/15	21	36.33	13	36.36	37.40	8	31,890	0.03%
2021/07/14	10	36.47	21	36.46	36.30	-11	32,698	-0.03%
2021/07/13	375	39.94	303	40.63	37.30	72	32,442	0.22%	大買/大賣/
2021/07/12	6	38.15	133.2	38.28	38.30	-127.2	29,554	-0.43%	大賣/鉅額交易
2021/07/09	39	33.97	44	33.99	34.85	-5	28,571	-0.02%
2021/07/08	23	32.95	19	33.11	32.85	4	28,148	0.01%
2021/07/07	3	33.10	2	33.20	32.70	1	28,156	0.00%
2021/07/06	2	32.25	1	32.50	32.30	1	28,388	0.00%
2021/07/05	14	32.95	11	32.75	33.00	3	28,575	0.01%
2021/07/02	2	31.95	3	31.63	31.80	-1	28,580	0.00%
2021/07/01	6	31.21	20	31.27	31.10	-14	29,544	-0.05%
2021/06/30	40	31.73	0	0.00	31.75	40	30,540	0.13%
2021/06/29	80	33.06	26	32.79	31.95	54	31,149	0.17%
2021/06/28	6	33.57	50	33.92	33.95	-44	30,862	-0.14%
2021/06/25	9	32.22	39	32.49	32.00	-30	30,669	-0.10%
2021/06/23	7	31.90	12	32.01	31.95	-5	30,916	-0.02%
2021/06/22	14	31.05	6	32.02	30.90	8	31,361	0.03%
2021/06/21	4	31.18	16	31.49	31.60	-12	32,370	-0.04%
2021/06/18	5	31.94	11	32.40	31.85	-6	34,039	-0.02%
2021/06/17	10	32.24	6	32.27	32.40	4	34,686	0.01%
2021/06/16	11	31.27	19	31.63	31.35	-8	34,671	-0.02%
2021/06/15	61	32.58	8	32.76	32.40	53	34,743	0.15%
2021/06/11	5	32.35	5	32.30	32.45	0	34,893	0.00%
2021/06/10	50	31.98	46	32.28	31.70	4	34,575	0.01%
2021/06/09	16	31.81	26.1	31.94	32.25	-10.1	34,075	-0.03%
2021/06/08	6	30.82	7	30.96	30.90	-1	33,380	0.00%
2021/06/07	8	30.38	72	30.10	29.90	-64	33,281	-0.19%
2021/06/04	8	30.59	111	30.56	30.45	-103	33,080	-0.31%	大賣/鉅額交易
2021/06/03	1	30.20	122	30.07	30.10	-121	32,982	-0.37%	大賣/鉅額交易
2021/06/02	1	30.05	4	29.69	29.55	-3	32,945	-0.01%
2021/06/01	11	30.29	2	30.20	30.20	9	32,837	0.03%
2021/05/31	3	30.00	15	29.81	29.85	-12	32,706	-0.04%
2021/05/28	22	29.77	13	29.82	29.50	9	32,637	0.03%
2021/05/27	3	29.20	4	29.36	29.35	-1	32,590	0.00%
2021/05/26	4	28.88	5	28.81	28.80	-1	32,422	0.00%
2021/05/25	39.1	28.91	17	29.11	29.10	22.1	32,412	0.07%
2021/05/24	2	27.53	18	27.30	27.90	-16	31,818	-0.05%
2021/05/21	8	26.41	1	26.50	26.50	7	31,924	0.02%
2021/05/20	7	26.59	12	26.43	25.85	-5	32,323	-0.02%
2021/05/19	4	26.08	44	26.03	26.30	-40	32,599	-0.12%
2021/05/18	53	25.07	18	24.95	25.70	35	33,039	0.11%
2021/05/17	6	24.11	0	0.00	23.40	6	33,063	0.02%
2021/05/14	8	26.65	11	25.71	25.95	-3	32,994	-0.01%
2021/05/13	20	26.50	16	26.47	26.05	4	32,962	0.01%
2021/05/12	8	25.93	23	26.44	25.30	-15	32,685	-0.05%
2021/05/11	29	29.07	51	28.78	27.90	-22	32,489	-0.07%
2021/05/10	6	30.44	1	30.60	30.50	5	33,017	0.02%
2021/05/07	35	30.27	49	30.49	31.20	-14	35,030	-0.04%
2021/05/06	29	29.51	28	29.84	29.55	1	35,368	0.00%
2021/05/05	10	30.38	12.1	30.82	29.80	-2.1	35,727	-0.01%
2021/05/04	41	30.52	31	30.14	30.45	10	35,985	0.03%
2021/05/03	84	33.53	37	34.24	32.20	47	35,869	0.13%
2021/04/29	98	33.42	47.6	34.45	35.05	50.4	35,279	0.14%
2021/04/28	25	32.29	23	31.90	31.90	2	34,789	0.01%
2021/04/27	3	31.70	23	31.66	31.75	-20	36,626	-0.05%
2021/04/26	34.1	32.21	0	0.00	32.15	34.1	37,864	0.09%
2021/04/23	14	31.98	17	31.98	32.15	-3	38,967	-0.01%
2021/04/22	85	31.94	8	32.44	30.80	77	39,286	0.20%
2021/04/21	77	33.12	4	33.15	33.05	73	39,685	0.18%
2021/04/20	34	33.98	19	33.47	33.75	15	41,249	0.04%
2021/04/19	10	31.74	337	31.96	32.25	-327	41,999	-0.78%	大賣/鉅額交易
2021/04/16	7	30.96	2.1	30.87	30.95	4.9	42,586	0.01%
2021/04/15	2.2	30.49	5	30.94	31.30	-2.8	42,652	-0.01%
2021/04/14	11.1	29.60	18	30.06	30.10	-6.9	42,856	-0.02%
2021/04/13	25	31.72	28	31.06	30.90	-3	42,534	-0.01%
2021/04/12	29.1	31.60	8	31.11	30.95	21.1	42,290	0.05%
2021/04/09	32	32.82	29	32.79	32.40	3	41,776	0.01%
2021/04/08	11	33.38	21	33.19	32.85	-10	41,548	-0.02%
2021/04/07	29	34.27	10	33.86	33.15	19	41,705	0.05%
2021/04/06	15	33.24	25	33.31	34.10	-10	41,049	-0.02%
2021/04/01	24	31.24	61	30.95	31.05	-37	40,359	-0.09%
2021/03/31	19.1	30.80	3	30.85	30.00	16.1	39,621	0.04%
2021/03/30	14	30.28	17	30.81	30.90	-3	39,344	-0.01%
2021/03/29	7	29.85	3	29.73	29.55	4	38,674	0.01%
2021/03/26	4	29.45	8	29.61	29.30	-4	38,476	-0.01%
2021/03/25	16	30.21	37.1	29.77	29.60	-21.1	38,239	-0.06%
2021/03/24	55	31.08	45	31.29	30.50	10	37,772	0.03%
2021/03/23	95.1	30.75	83.1	30.80	30.90	12	36,947	0.03%
2021/03/22	46	27.05	47	27.19	28.80	-1	35,152	0.00%
2021/03/19	6	25.55	5	25.93	26.25	1	34,362	0.00%
2021/03/18	9	26.17	2	26.20	26.00	7	34,244	0.02%
2021/03/17	37	26.15	4	26.31	26.25	33	34,074	0.10%
2021/03/16	22	25.70	26	25.73	25.75	-4	33,715	-0.01%
2021/03/15	3	25.65	2	25.50	25.40	1	33,655	0.00%
2021/03/12	1	25.10	4	25.08	24.85	-3	33,501	-0.01%
2021/03/11	32	25.25	34	25.05	25.40	-2	34,099	-0.01%
2021/03/10	30	24.40	26	24.51	23.95	4	34,468	0.01%
2021/03/09	34	23.73	27	24.16	23.90	7	34,459	0.02%
2021/03/08	3	24.57	3	25.08	24.25	0	34,373	0.00%
2021/03/05	1	24.55	1	24.60	24.75	0	34,369	0.00%
2021/03/04	6	24.83	0	0.00	24.70	6	34,334	0.02%
2021/03/03	3	24.98	1	25.40	25.30	2	34,611	0.01%
2021/03/02	3	25.80	2	25.75	25.55	1	34,445	0.00%
2021/02/26	23	25.71	25	25.36	25.75	-2	34,261	-0.01%
2021/02/25	2	25.50	21	25.80	25.50	-19	34,209	-0.06%
2021/02/24	6	25.56	3	25.97	25.45	3	34,275	0.01%
2021/02/23	4	26.13	5	26.31	26.05	-1	34,263	0.00%
2021/02/22	64	26.92	55	27.17	26.80	9	34,238	0.03%
2021/02/19	70	26.60	63	26.59	26.65	7	33,748	0.02%
2021/02/18	72	26.38	68	26.00	26.50	4	33,377	0.01%
2021/02/17	51	25.01	37	24.50	24.90	14	32,857	0.04%
2021/02/05	26	23.99	32	24.08	23.80	-6	32,472	-0.02%
2021/02/04	23	24.25	21	24.48	23.90	2	32,275	0.01%
2021/02/03	31	24.18	79	24.29	24.30	-48	32,059	-0.15%
2021/02/02	23	24.31	27	24.16	24.15	-4	31,898	-0.01%
2021/02/01	56	24.38	74	24.55	23.80	-18	31,660	-0.06%
2021/01/29	154	26.72	126	26.78	25.10	28	30,816	0.09%	大買/大賣/
2021/01/28	39	25.72	40	25.67	25.80	-1	28,568	0.00%
2021/01/27	41	25.55	35	25.68	25.60	6	27,891	0.02%
2021/01/26	46	25.17	21	25.46	25.00	25	27,254	0.09%
2021/01/25	16	25.26	2	25.45	25.15	14	26,603	0.05%
2021/01/22	15	25.03	8	25.02	25.25	7	26,066	0.03%
2021/01/21	27	25.66	106	26.29	25.10	-79	25,197	-0.31%	大賣/
2021/01/20	109	26.02	154	25.02	24.65	-45	23,693	-0.19%	大買/大賣/
2021/01/19	124	26.07	3	26.62	27.20	121	21,667	0.56%	大買/鉅額交易
2021/01/18	38	23.42	49.1	23.74	24.75	-11.1	20,346	-0.05%
2021/01/15	11	22.85	27	22.56	22.50	-16	19,028	-0.08%
2021/01/14	29	23.12	45	23.16	23.00	-16	18,428	-0.09%
2021/01/13	67	22.50	42.2	23.44	23.40	24.8	17,516	0.14%
2021/01/12	38	22.01	41.2	22.37	22.45	-3.2	15,549	-0.02%
2021/01/11	18	19.69	25	19.37	20.45	-7	13,671	-0.05%
2021/01/08	0	0.00	1	18.90	18.60	-1	12,564	-0.01%
2021/01/07	25	18.75	20	18.61	18.45	5	12,293	0.04%
2021/01/06	2	17.30	10	17.98	17.75	-8	11,846	-0.07%
2021/01/05	5	18.05	0	0.00	18.05	5	11,715	0.04%
2021/01/04	1	18.70	2	18.48	18.50	-1	11,613	-0.01%
2020/12/31	1	18.80	12	18.41	18.30	-11	11,740	-0.09%
2020/12/30	21	18.94	20	18.50	18.60	1	11,563	0.01%
2020/12/29	4	18.49	5	18.50	18.10	-1	10,972	-0.01%
2020/12/28	18	17.94	15	17.70	18.30	3	10,507	0.03%
2020/12/25	6	17.42	5	17.28	17.30	1	9,995	0.01%
2020/12/24	3	17.35	12	17.43	17.45	-9	9,851	-0.09%
2020/12/23	2	16.80	22	16.86	16.80	-20	9,704	-0.21%
2020/12/22	11	17.01	2	17.20	16.45	9	9,834	0.09%
2020/12/21	0	0.00	5	16.70	16.95	-5	9,927	-0.05%
2020/12/18	11	17.24	1	17.20	17.10	10	10,233	0.10%
2020/12/17	2	17.68	8	17.34	17.65	-6	10,274	-0.06%
2020/12/16	1	16.95	2	17.10	16.95	-1	10,266	-0.01%
2020/12/15	2	16.80	0	0.00	16.65	2	10,405	0.02%
2020/12/14	2	17.28	0	0.00	17.15	2	10,400	0.02%
2020/12/11	3	17.08	35	17.18	17.20	-32	10,518	-0.30%
2020/12/10	9	16.68	12	16.82	16.75	-3	10,700	-0.03%
2020/12/09	10	17.24	5	17.35	17.45	5	10,629	0.05%
2020/12/08	1	17.15	21	17.18	17.05	-20	10,524	-0.19%
2020/12/07	111	18.30	68	17.67	17.65	43	10,374	0.41%	大買/
2020/12/04	5	16.75	37	17.04	17.35	-32	9,681	-0.33%
2020/12/03	2	15.90	1	16.00	15.85	1	9,117	0.01%
2020/12/02	0	0.00	4	15.88	16.05	-4	9,171	-0.04%
2020/12/01	0	0.00	5	15.99	15.95	-5	9,151	-0.05%
2020/11/30	1	15.60	16	15.56	15.60	-15	9,051	-0.17%
2020/11/27	11	15.98	299	15.71	15.75	-288	9,069	-3.18%	大賣/鉅額交易
2020/11/26	2	15.45	1	15.45	15.45	1	8,817	0.01%
2020/11/25	0	0.00	5	15.35	15.30	-5	8,760	-0.06%
2020/11/24	4	15.20	26	15.35	15.05	-22	8,651	-0.25%
2020/11/23	3	15.85	3	15.73	15.50	0	8,496	0.00%
2020/11/20	15	15.38	6	15.52	15.75	9	8,207	0.11%
2020/11/19	13	15.30	9	15.28	15.55	4	7,947	0.05%
2020/11/18	2	14.90	0	0.00	14.85	2	7,645	0.03%
2020/11/17	24	15.11	17	15.19	14.85	7	7,635	0.09%
2020/11/16	3	14.95	20	14.83	14.95	-17	7,625	-0.22%
2020/11/12	0	0.00	3	14.40	14.30	-3	7,604	-0.04%
2020/11/11	0	0.00	3	14.45	14.45	-3	7,824	-0.04%
2020/11/10	3	14.85	14	14.74	14.65	-11	7,850	-0.14%
2020/11/09	1	15.00	1	15.10	15.10	0	7,770	0.00%
2020/11/06	35	14.54	10	14.40	14.55	25	7,636	0.33%
2020/10/29	0	0.00	2	14.35	14.35	-2	7,783	-0.03%
2020/10/23	0	0.00	2	14.83	14.80	-2	7,649	-0.03%
2020/10/22	10	14.80	10	14.85	14.75	0	7,754	0.00%
2020/10/20	1	14.90	0	0.00	14.90	1	7,685	0.01%
2020/10/19	1	14.95	80	14.85	14.85	-79	7,633	-1.03%
2020/10/16	0	0.00	30	14.45	14.30	-30	7,607	-0.39%
2020/10/15	1	14.70	0	0.00	14.65	1	7,670	0.01%
2020/10/14	0	0.00	1	14.55	14.55	-1	7,604	-0.01%
2020/10/13	1	14.40	1	14.35	14.40	0	7,542	0.00%
2020/10/12	30	14.45	30	14.58	14.30	0	7,481	0.00%
2020/10/08	6	14.26	5	14.50	14.50	1	7,420	0.01%
2020/10/07	1	13.80	0	0.00	13.85	1	7,160	0.01%
2020/10/05	3	13.45	0	0.00	13.45	3	7,184	0.04%
2020/09/30	0	0.00	10	13.45	13.50	-10	7,240	-0.14%
2020/09/29	0	0.00	40	13.60	13.40	-40	7,339	-0.55%
2020/09/25	11	13.86	0	0.00	13.45	11	7,431	0.15%
2020/09/24	37	14.06	29	14.29	13.85	8	7,279	0.11%
2020/09/23	71	15.01	3	14.45	14.45	68	7,098	0.96%
2020/09/22	1	14.90	3	14.55	14.85	-2	6,737	-0.03%
2020/09/18	0	0.00	45	14.72	14.80	-45	6,267	-0.72%
2020/09/17	2	14.10	100	14.20	14.25	-98	6,221	-1.58%
2020/09/16	10	14.16	0	0.00	14.10	10	6,800	0.15%
2020/09/15	4	14.14	15	14.26	14.30	-11	6,620	-0.17%
2020/09/14	0	0.00	0.2	13.70	13.75	-0.2	6,339	0.00%
2020/09/11	0	0.00	5	13.44	13.35	-5	6,260	-0.08%
2020/09/10	106	13.65	0	0.00	13.55	106	6,194	1.71%	大買/鉅額交易
2020/09/08	3	13.28	0	0.00	13.25	3	5,988	0.05%
2020/09/07	5	13.43	31	13.54	13.40	-26	5,936	-0.44%
2020/09/04	28	13.06	0	0.00	13.25	28	5,770	0.49%
2020/09/02	12	12.85	7	12.90	12.85	5	5,662	0.09%
2020/09/01	3	13.12	4	12.76	13.15	-1	5,580	-0.02%
2020/08/27	2	12.40	0	0.00	12.40	2	5,582	0.04%
2020/08/26	0	0.00	1	12.55	12.50	-1	5,637	-0.02%
2020/08/21	1	12.25	0	0.00	12.25	1	6,054	0.02%
2020/08/20	1	11.80	0	0.00	11.90	1	6,181	0.02%
2020/08/19	2	13.40	2	13.45	12.80	0	6,033	0.00%
2020/08/18	5	13.18	46	13.21	13.30	-41	5,918	-0.69%
2020/08/17	40	12.96	1.5	13.33	13.30	38.5	5,829	0.66%
2020/08/14	1	12.85	0	0.00	12.85	1	5,617	0.02%
2020/08/11	1	13.00	0	0.00	12.50	1	5,960	0.02%
2020/08/07	0	0.00	3	12.30	12.30	-3	5,860	-0.05%
2020/07/31	3	12.65	6	12.50	12.30	-3	5,777	-0.05%
2020/07/29	5	12.00	5	12.15	12.20	0	5,704	0.00%
2020/07/28	3	12.35	3	12.78	12.00	0	5,652	0.00%
2020/07/24	0	0.00	20	12.55	12.30	-20	5,494	-0.36%
2020/07/22	52	12.72	32	12.74	12.70	20	5,481	0.36%
2020/07/21	1	12.25	1	12.25	12.35	0	5,320	0.00%
2020/07/15	2	12.00	0	0.00	11.95	2	5,155	0.04%
2020/07/10	0	0.00	1	12.75	12.30	-1	5,133	-0.02%
2020/07/09	1	12.75	1	12.80	12.80	0	5,143	0.00%
2020/07/07	7	12.84	7	12.90	12.40	0	4,929	0.00%
2020/07/06	11	12.61	0	0.00	12.75	11	4,853	0.23%
2020/06/30	1	12.20	0	0.00	12.20	1	4,597	0.02%
2020/06/29	0	0.00	1	12.30	12.25	-1	4,544	-0.02%
2020/06/24	1	12.40	6	12.68	12.45	-5	4,384	-0.11%
2020/06/23	8	12.74	73	12.86	12.85	-65	4,210	-1.54%
2020/06/22	1	11.80	1	11.95	11.80	0	3,549	0.00%
2020/06/19	11	11.99	0	0.00	11.95	11	3,526	0.31%
2020/06/10	0	0.00	2	11.95	11.95	-2	3,385	-0.06%
2020/06/08	0	0.00	1	12.05	11.75	-1	3,432	-0.03%
2020/06/03	1	12.10	0	0.00	12.20	1	3,330	0.03%
2020/06/02	7	11.81	5	11.75	11.70	2	3,192	0.06%
2020/06/01	0	0.00	1	11.90	12.05	-1	3,124	-0.03%
2020/05/29	0	0.00	10	11.15	11.15	-10	2,810	-0.36%
2020/05/28	10	11.44	9	11.36	11.25	1	2,799	0.04%
2020/05/27	0	0.00	6	11.35	11.45	-6	2,624	-0.23%
2020/05/21	4	10.80	0	0.00	10.80	4	2,429	0.16%
2020/05/20	12	11.18	10	10.80	10.95	2	2,382	0.08%
2020/05/19	0	0.00	5	11.06	11.15	-5	2,225	-0.22%
2020/05/06	20	10.50	0	0.00	10.40	20	1,750	1.14%
2020/04/30	10	10.60	0	0.00	10.60	10	1,724	0.58%
2020/04/29	10	10.45	0	0.00	10.50	10	1,802	0.55%
2020/04/28	5	10.30	5	10.35	10.40	0	1,813	0.00%
2020/04/27	1	10.25	0	0.00	10.25	1	1,800	0.06%
2020/04/24	0	0.00	1	10.15	10.10	-1	1,821	-0.05%
2020/04/23	0	0.00	1	10.20	10.20	-1	1,793	-0.06%
2020/04/22	0	0.00	4	9.75	9.95	-4	1,773	-0.23%
2020/04/08	1	9.43	3	9.43	9.60	-2	2,003	-0.10%
2020/04/07	0	0.00	2	9.38	9.26	-2	2,008	-0.10%
2020/03/20	4	7.86	0	0.00	7.99	4	2,222	0.18%
2020/03/17	1	8.40	2	8.44	8.36	-1	2,157	-0.04%
2020/03/16	1	9.00	0	0.00	8.81	1	2,147	0.05%
2020/03/13	1	8.85	0	0.00	9.10	1	2,130	0.05%
2020/03/09	2	10.80	0	0.00	10.65	2	2,074	0.10%
2020/03/03	0	11.15	0	0.00	11.10	0	2,035	0.00%
2020/02/27	2	11.00	0	0.00	11.00	2	2,024	0.10%
2020/02/25	4	11.45	0	0.00	11.45	4	1,983	0.20%
2020/02/19	0	0.00	2	12.05	11.95	-2	1,993	-0.10%
2020/02/11	1	11.90	1	11.85	11.85	0	2,022	0.00%
2020/02/10	1	11.85	0	0.00	11.80	1	2,039	0.05%
2020/02/07	1	12.05	0	0.00	11.95	1	2,055	0.05%
2020/02/06	2	12.10	2	12.20	12.20	0	2,071	0.00%
2020/02/04	1	12.15	2	12.15	12.20	-1	2,090	-0.05%
2020/02/03	152	12.00	155	12.21	12.25	-3	2,085	-0.14%	大買/大賣/
2020/01/31	1	12.15	0	0.00	12.10	1	1,984	0.05%
2020/01/30	0	0.00	7	12.19	12.10	-7	2,029	-0.34%
2020/01/17	0	0.00	1	13.25	13.40	-1	1,972	-0.05%
2020/01/10	1	12.85	20	12.90	12.85	-19	2,268	-0.84%
2020/01/09	0	0.00	8	12.91	12.95	-8	2,270	-0.35%
2020/01/08	1	12.95	0	0.00	12.85	1	2,309	0.04%
2020/01/07	20	13.10	0	0.00	13.10	20	2,392	0.84%
2020/01/06	2	13.15	0	0.00	13.30	2	2,389	0.08%
2020/01/02	1	13.70	0	0.00	13.75	1	2,229	0.04%
2019/12/31	1	13.65	0	0.00	13.55	1	2,179	0.05%
2019/12/30	7	13.84	0	0.00	13.85	7	2,216	0.32%
2019/12/27	3	13.70	10	13.70	13.70	-7	2,159	-0.32%
2019/12/26	0	0.00	2	13.10	13.35	-2	2,021	-0.10%
2019/12/12	10	13.25	0	0.00	13.20	10	2,756	0.36%
2019/12/09	10	13.45	0	13.40	13.40	10	2,854	0.35%
2019/12/06	0	0.00	165	13.03	13.10	-165	2,821	-5.85%	大賣/鉅額交易
2019/11/18	0	0.00	1	12.95	13.05	-1	3,495	-0.03%
2019/11/14	0	0.00	9	12.80	12.80	-9	3,585	-0.25%
2019/11/13	1	13.05	0	0.00	13.00	1	3,597	0.03%
2019/10/17	0	0.00	1	13.95	13.95	-1	3,712	-0.03%
2019/10/14	0	0.00	5	13.85	13.75	-5	3,580	-0.14%
2019/09/27	0	0.00	2	14.00	14.15	-2	3,532	-0.06%
2019/09/24	105	14.15	102	13.91	13.90	3	3,314	0.09%	大買/大賣/
2019/09/23	5	14.05	7	14.15	14.25	-2	3,124	-0.06%
2019/09/11	4	13.25	0	0.00	13.30	4	2,831	0.14%
2019/08/30	10	14.71	1	14.35	13.70	9	2,424	0.37%
2019/08/20	0	0.00	3	13.98	13.85	-3	1,998	-0.15%
2019/08/15	1	12.90	0	0.00	13.20	1	1,949	0.05%
2019/08/08	2	13.00	0	0.00	13.05	2	1,833	0.11%
2019/08/02	0	0.00	1	13.90	14.00	-1	1,771	-0.06%
2019/07/25	1	13.85	0	0.00	13.80	1	1,493	0.07%
2019/07/19	12	13.05	12	13.05	12.95	0	1,276	0.00%
2019/07/17	0	0.00	0	12.70	12.75	0	1,234	0.00%
2019/07/12	0	0.00	100	13.08	13.10	-100	1,196	-8.36%
2019/07/11	5	12.95	0	0.00	12.90	5	1,162	0.43%
2019/07/10	0	0.00	3	12.95	13.00	-3	1,178	-0.25%
2019/07/02	101	12.99	101	12.95	12.95	0	1,401	0.00%	大買/大賣/
2019/06/14	0	0.00	65	12.00	12.05	-65	1,636	-3.97%
2019/05/23	3	12.20	0	0.00	12.20	3	2,274	0.13%
2019/04/22	5	13.15	2	13.15	13.15	3	3,043	0.10%
2019/04/09	0	0.00	1	13.70	13.65	-1	2,769	-0.04%
2019/04/03	0	0.00	3	13.60	13.65	-3	2,711	-0.11%
2019/04/02	0	13.65	0	0.00	13.70	0	2,690	0.00%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/18	0	0.00	20	13.90	13.90	-20	2,332	-0.86%
2019/03/15	0	13.35	10	13.30	13.40	-10	2,043	-0.49%
2019/03/14	2	13.30	2	13.15	13.00	0	1,940	0.00%
2019/03/13	0	0.00	1	13.05	13.25	-1	1,902	-0.05%
2019/03/12	0	12.50	0	0.00	12.60	0	1,878	0.00%
2019/03/08	0	0.00	2	12.45	12.40	-2	1,905	-0.10%
2019/03/07	0	0.00	15	12.52	12.55	-15	1,932	-0.78%
2019/02/27	1	12.60	0	0.00	12.60	1	1,984	0.05%
2019/02/21	5	12.90	2	12.90	12.90	3	1,982	0.15%
2019/02/20	6	13.24	0	0.00	13.30	6	1,952	0.31%
2019/02/18	3	12.95	0	0.00	12.95	3	1,770	0.17%
2019/02/15	12	12.95	1	12.75	12.70	11	1,686	0.65%
2019/02/14	2	12.40	0	0.00	12.60	2	1,481	0.14%
2019/02/13	0	0.00	2	12.00	12.10	-2	1,419	-0.14%
2019/02/12	0	11.90	0	0.00	12.00	0	1,374	0.00%
2019/01/25	0	0.00	1	11.65	11.70	-1	1,332	-0.08%
2019/01/23	1	11.90	0	0.00	11.70	1	1,342	0.07%
2019/01/17	0	0.00	1	11.60	11.60	-1	1,314	-0.08%
2019/01/14	0	0.00	1	11.50	11.60	-1	1,331	-0.08%
2019/01/10	1	11.15	0	0.00	11.20	1	1,315	0.08%
2019/01/09	0	0.00	1	11.50	11.35	-1	1,317	-0.08%
2019/01/08	1	11.05	0	0.00	11.05	1	1,307	0.08%
2019/01/07	0	0.00	1	11.10	11.00	-1	1,327	-0.08%
2019/01/03	1	11.10	0	0.00	11.15	1	1,403	0.07%
2018/12/24	0	0.00	1	11.30	11.30	-1	1,450	-0.07%
2018/12/20	2	11.15	0	0.00	11.05	2	1,464	0.14%
2018/12/06	1	12.20	0	0.00	11.80	1	1,466	0.07%
2018/11/30	0	0.00	1	11.90	11.90	-1	1,408	-0.07%
2018/11/29	1	11.70	5	11.75	11.70	-4	1,378	-0.29%
2018/11/26	0	0.00	3	11.25	11.50	-3	1,316	-0.23%
2018/11/23	0	0.00	4	11.00	11.10	-4	1,297	-0.31%
2018/11/22	6	11.18	0	0.00	11.05	6	1,298	0.46%
2018/11/16	5	10.90	0	0.00	10.95	5	1,208	0.41%
2018/11/14	1	10.60	0	0.00	10.60	1	1,197	0.08%
2018/11/13	0	0.00	4	10.45	10.50	-4	1,206	-0.33%
2018/10/26	5	9.89	2	10.09	9.85	3	1,668	0.18%
2018/10/25	0	0.00	6	10.32	10.20	-6	1,646	-0.36%
2018/10/23	10	10.99	4	11.03	11.00	6	1,611	0.37%
2018/10/15	1	10.65	0	0.00	10.65	1	1,545	0.06%
2018/10/11	5	11.10	0	0.00	11.05	5	1,569	0.32%
2018/10/03	0	0.00	1	13.25	13.15	-1	1,696	-0.06%
2018/09/14	1	12.60	0	0.00	12.70	1	2,202	0.05%
2018/09/10	0	0.00	0	12.10	12.00	0	2,869	0.00%
2018/09/07	1	13.00	0	0.00	12.85	1	2,941	0.03%
2018/09/04	0	0.00	5	13.65	13.70	-5	3,078	-0.16%
2018/08/30	0	0.00	1	13.90	13.85	-1	3,393	-0.03%
2018/08/28	1	13.75	0	0.00	13.75	1	3,540	0.03%
2018/08/24	5	13.50	0	0.00	13.50	5	3,594	0.14%
2018/08/23	0	0.00	1	13.55	13.55	-1	3,620	-0.03%
2018/08/21	0	0.00	9	13.45	13.45	-9	3,882	-0.23%
2018/08/20	0	0.00	1	13.50	13.40	-1	3,973	-0.03%
2018/08/17	5	13.85	0	0.00	13.60	5	3,997	0.13%
2018/08/14	6	14.33	1	14.30	14.30	5	4,042	0.12%
2018/08/10	0	0.00	4	15.40	15.30	-4	3,988	-0.10%
2018/08/09	11	15.95	1	15.95	15.75	10	3,956	0.25%
2018/08/07	2	15.30	0	0.00	15.30	2	3,776	0.05%
2018/08/01	0	14.95	0	0.00	15.00	0	3,772	0.00%
2018/07/23	1	14.80	5	14.85	14.70	-4	3,865	-0.10%
2018/07/20	5	15.08	0	0.00	14.95	5	3,877	0.13%
2018/07/19	2	15.30	5	15.25	14.95	-3	3,880	-0.08%
2018/07/18	0	0.00	10	15.18	15.20	-10	3,874	-0.26%
2018/07/17	5	15.15	0	0.00	15.20	5	3,862	0.13%
2018/07/16	0	0.00	3	14.95	15.00	-3	3,782	-0.08%
2018/07/06	2	14.85	0	0.00	15.10	2	3,775	0.05%
2018/07/05	0	0.00	5	15.10	15.10	-5	3,732	-0.13%
2018/07/02	5	15.95	1	15.75	15.60	4	3,735	0.11%
2018/06/29	4	15.85	1	15.80	15.85	3	3,739	0.08%
2018/06/28	11	15.94	1	15.75	15.75	10	3,750	0.27%
2018/06/27	71	16.53	73	16.26	16.20	-2	3,731	-0.05%
2018/06/26	3	16.12	1	16.35	16.35	2	3,543	0.06%
2018/06/25	1	16.45	2	16.35	16.25	-1	3,501	-0.03%
2018/06/22	17	16.51	10	16.98	16.50	7	3,494	0.20%
2018/06/21	0	0.00	2	16.80	16.70	-2	3,302	-0.06%
2018/06/20	5	15.90	4	15.80	16.25	1	3,196	0.03%
2018/06/19	1	16.90	8	16.62	16.20	-7	3,176	-0.22%
2018/06/15	5	16.60	29	16.65	16.65	-24	3,056	-0.79%
2018/06/12	0	0.00	15	16.35	16.35	-15	3,137	-0.48%
2018/06/08	5	16.20	0	0.00	16.10	5	3,167	0.16%
2018/06/07	503	16.75	1	16.55	16.40	502	3,226	15.56%	大買/鉅額交易
2018/06/06	301	16.20	22	16.34	16.35	279	2,979	9.36%	大買/鉅額交易
2018/06/05	14	15.85	14	15.86	15.55	0	2,900	0.00%
2018/06/01	0	0.00	5	15.60	15.45	-5	3,066	-0.16%
2018/05/30	306	15.69	0	0.00	15.65	306	3,123	9.80%	大買/鉅額交易
2018/05/28	11	15.65	0	0.00	15.50	11	2,909	0.38%
2018/05/24	4	15.10	0	0.00	15.10	4	2,850	0.14%
2018/05/23	0	0.00	11	14.61	14.80	-11	2,903	-0.38%
2018/05/21	0	0.00	2	14.53	14.65	-2	2,912	-0.07%
2018/05/18	1	14.30	0	0.00	14.25	1	2,938	0.03%
2018/05/16	0	0.00	1	14.55	14.40	-1	3,070	-0.03%
2018/05/10	50	14.65	3	14.65	14.65	47	3,504	1.34%
2018/05/08	0	0.00	2	14.40	14.40	-2	3,707	-0.05%
2018/05/03	10	14.25	0	0.00	14.15	10	4,969	0.20%
2018/05/02	6	14.40	0	0.00	14.35	6	5,508	0.11%
2018/04/26	0	0.00	2	14.35	14.05	-2	5,839	-0.03%
2018/04/24	0	0.00	1	14.80	14.70	-1	5,961	-0.02%
2018/04/23	3	15.05	0	0.00	15.05	3	5,961	0.05%
2018/04/19	0	0.00	3	15.65	15.60	-3	6,070	-0.05%
2018/04/18	0	0.00	1	15.05	15.10	-1	6,012	-0.02%
2018/04/16	0	0.00	1	15.55	15.40	-1	6,053	-0.02%
2018/04/13	5	15.65	0	0.00	15.55	5	6,067	0.08%
2018/04/12	0	0.00	1	15.50	15.65	-1	6,109	-0.02%
2018/04/10	0	0.00	20	15.55	15.45	-20	6,174	-0.32%
2018/04/02	10	16.00	0	0.00	15.95	10	6,350	0.16%
2018/03/31	0	0.00	1	16.05	16.15	-1	6,361	-0.02%
2018/03/28	1	15.90	0	0.00	15.85	1	6,373	0.02%
2018/03/27	5	16.10	2	16.10	16.05	3	6,474	0.05%
2018/03/26	0	0.00	4	15.83	15.90	-4	6,509	-0.06%
2018/03/23	3	15.65	1	15.75	15.65	2	6,531	0.03%
2018/03/22	0	0.00	13	16.28	16.05	-13	6,553	-0.20%
2018/03/21	227	16.64	220	16.50	16.45	7	6,503	0.11%	大買/大賣/
2018/03/19	8	16.51	1	16.75	16.45	7	6,457	0.11%
2018/03/16	4	16.70	1	16.70	16.70	3	6,358	0.05%
2018/03/15	2	16.50	1	16.45	16.45	1	6,261	0.02%
2018/03/12	1	16.40	0	0.00	16.30	1	6,197	0.02%
2018/03/08	6	16.58	4	16.73	16.55	2	6,314	0.03%
2018/03/05	0	0.00	5	16.15	15.90	-5	6,277	-0.08%
2018/02/27	0	0.00	10.7	16.19	16.05	-10.7	6,356	-0.17%
2018/02/23	11	16.40	0	0.00	16.40	11	6,473	0.17%
2018/02/22	9	15.68	6	15.73	15.85	3	6,397	0.05%
2018/02/09	30	15.15	3	14.90	15.20	27	6,477	0.42%
2018/02/08	5	15.80	0	0.00	15.75	5	6,456	0.08%
2018/02/05	2	17.13	1	17.25	17.30	1	6,477	0.02%
2018/02/02	2	18.33	10	18.40	18.00	-8	6,492	-0.12%
2018/02/01	5	18.25	0	0.00	17.85	5	7,139	0.07%
2018/01/31	6	18.33	0	0.00	18.25	6	7,161	0.08%
2018/01/30	9	18.79	13	18.55	18.45	-4	7,301	-0.05%
2018/01/29	8	18.38	0	0.00	18.10	8	6,903	0.12%
2018/01/26	18	18.36	45	18.46	18.40	-27	6,818	-0.40%
2018/01/25	58	17.72	56	17.94	18.00	2	6,221	0.03%
2018/01/24	0	0.00	12.7	16.99	17.30	-12.7	5,782	-0.22%
2018/01/23	2	16.68	0	0.00	16.65	2	5,698	0.04%
2018/01/22	10	17.10	9	17.21	16.90	1	5,859	0.02%
2018/01/19	2	16.40	4	17.01	16.95	-2	6,149	-0.03%
2018/01/17	4	16.60	1	16.65	16.60	3	6,330	0.05%
2018/01/16	3	16.85	9	16.85	16.85	-6	6,922	-0.09%
2018/01/15	2	16.40	0	0.00	16.45	2	7,526	0.03%
2018/01/12	1	16.35	2	16.30	16.35	-1	7,554	-0.01%
2018/01/10	2	16.43	1	16.30	16.30	1	7,688	0.01%
2018/01/08	7	16.76	0	0.00	16.60	7	8,199	0.09%
2018/01/05	2	17.00	0	0.00	16.95	2	8,262	0.02%
2018/01/04	0	0.00	10	16.95	17.10	-10	8,434	-0.12%
2018/01/02	3	16.65	0	0.00	17.00	3	8,363	0.04%