凌陽 (2401)-永豐金-中正券商分點個股進出

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
36.45
漲跌
▲3.30
漲幅
+9.95%
成交量
76,089張
產業
上市半導體類股
994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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	52	34.06	50.1	35.06	36.45	1.9	6,959	0.03%
2024/05/27	24	33.15	39.1	33.22	33.15	-15.1	5,728	-0.26%
2024/05/24	2	30.80	2	31.15	31.30	0	5,253	0.00%
2024/05/23	9	31.25	8	30.84	30.65	1	5,233	0.02%
2024/05/22	1.5	31.02	12	30.91	31.15	-10.5	5,133	-0.20%
2024/05/21	16	30.80	15	30.99	30.80	1	5,158	0.02%
2024/05/20	4	30.81	10	30.89	30.90	-6	5,218	-0.11%
2024/05/17	14	30.52	8	30.39	30.10	6	5,196	0.12%
2024/05/16	6	30.22	8	30.20	30.20	-2	5,171	-0.04%
2024/05/15	7	29.92	11	30.01	29.95	-4	5,148	-0.08%
2024/05/14	9	30.27	33.2	30.30	30.25	-24.1	5,068	-0.48%
2024/05/13	15	28.56	8	28.65	28.65	7	4,874	0.14%
2024/05/10	8	28.01	7	28.05	28.10	1	4,880	0.02%
2024/05/09	19	28.31	1	28.35	28.10	18	4,836	0.37%
2024/05/08	4	28.38	0	0.00	28.55	4	4,830	0.08%
2024/05/07	12	28.55	10	28.73	28.70	2	4,811	0.04%
2024/05/06	1	29.05	24	28.83	28.95	-23	4,744	-0.48%
2024/05/03	5	29.11	23	28.95	28.75	-18	4,735	-0.38%
2024/05/02	31.2	28.99	8	28.71	28.60	23.2	4,680	0.49%
2024/04/30	43	30.22	15	30.46	31.05	28	4,427	0.63%
2024/04/29	8	28.10	29	28.42	28.60	-21	4,130	-0.51%
2024/04/26	14	27.75	2	28.00	27.70	12	4,191	0.29%
2024/04/25	0	0.00	6	27.84	27.80	-6	4,213	-0.14%
2024/04/24	33	28.24	20	27.61	28.30	13	4,282	0.30%
2024/04/23	0	0.00	1	27.50	27.45	-1	4,394	-0.02%
2024/04/22	14	26.80	32	26.94	26.75	-18	4,619	-0.39%
2024/04/19	39	27.76	46.1	28.35	27.60	-7.1	4,610	-0.15%
2024/04/18	21.1	29.53	23	29.37	29.35	-2	4,521	-0.04%
2024/04/17	76.1	29.04	76.1	29.40	28.90	-0.1	4,380	0.00%
2024/04/16	52	28.79	14.1	29.08	29.30	37.9	4,031	0.94%
2024/04/15	0	0.00	1	28.40	27.80	-1	3,762	-0.03%
2024/04/12	1	28.45	5	28.50	28.30	-4	3,692	-0.11%
2024/04/10	0	28.37	0	0.00	28.30	0	3,656	0.00%
2024/04/09	0	27.95	0	0.00	27.90	0	3,676	0.00%
2024/04/08	0	27.85	0.1	27.90	27.70	-0.1	3,693	0.00%
2024/04/03	0	27.98	0.2	28.10	27.95	-0.2	3,706	-0.01%
2024/04/02	1.1	28.05	0	0.00	28.00	1.1	3,719	0.03%
2024/04/01	0	28.57	0	0.00	28.40	0	3,742	0.00%
2024/03/29	1	28.10	3	28.08	28.10	-2	3,800	-0.05%
2024/03/28	2	28.10	2	27.95	27.95	0	3,811	0.00%
2024/03/27	4	28.21	0	0.00	28.25	4	3,820	0.10%
2024/03/26	3	28.52	0	0.00	28.30	3	3,833	0.08%
2024/03/25	1.1	29.04	0	0.00	29.15	1.1	3,806	0.03%
2024/03/22	0	0.00	1	28.65	28.80	-1	3,777	-0.03%
2024/03/21	1	28.65	6	28.80	28.90	-5	3,835	-0.13%
2024/03/20	11	28.51	2	28.70	28.50	9	4,000	0.22%
2024/03/19	18	28.76	20	28.90	28.75	-2	4,104	-0.05%
2024/03/18	0	28.80	3	28.68	28.95	-3	4,133	-0.07%
2024/03/15	1	29.45	0	0.00	28.80	1	4,224	0.02%
2024/03/14	3	29.10	9	29.57	29.30	-6	4,331	-0.14%
2024/03/12	1	31.10	11	31.07	31.15	-10	4,580	-0.22%
2024/03/11	0	0.00	5	31.40	31.30	-5	4,687	-0.11%
2024/03/08	1	30.85	0	0.00	31.20	1	4,753	0.02%
2024/03/07	1	31.50	0	0.00	31.50	1	4,828	0.02%
2024/03/06	3	32.20	0	0.00	32.00	3	4,921	0.06%
2024/03/05	5	32.90	5	32.45	32.45	0	5,081	0.00%
2024/03/04	1	32.70	0	0.00	32.65	1	5,571	0.02%
2024/03/01	1.1	32.59	0	0.00	32.60	1.1	5,889	0.02%
2024/02/29	1	32.75	0	0.00	33.10	1	6,068	0.02%
2024/02/27	2	32.98	0	0.00	32.95	2	6,287	0.03%
2024/02/26	1	33.00	0	0.00	33.50	1	6,529	0.02%
2024/02/23	18	33.26	13	33.85	33.15	5	6,921	0.07%
2024/02/21	4	33.79	0	0.00	33.30	4	7,988	0.05%
2024/02/20	11.1	32.88	4	33.54	33.40	7.1	8,652	0.08%
2024/02/19	5	32.66	3	32.80	32.75	2	8,679	0.02%
2024/02/16	1	32.80	2	32.60	32.80	-1	8,759	-0.01%
2024/02/15	0	0.00	5	31.45	31.50	-5	8,739	-0.06%
2024/01/29	0	0.00	0.3	32.30	32.65	-0.3	9,790	0.00%
2024/01/26	1	32.10	1	32.50	32.05	0	9,797	0.00%
2024/01/24	1	33.45	4	33.71	33.30	-3	9,809	-0.03%
2024/01/23	1	33.85	0	0.00	33.80	1	9,892	0.01%
2024/01/22	0	0.00	9	33.98	34.30	-9	9,875	-0.09%
2024/01/18	6	32.79	3	32.47	32.40	3	10,046	0.03%
2024/01/17	9	33.54	1	33.00	33.20	8	10,531	0.08%
2024/01/16	4	33.64	2	34.00	33.45	2	10,607	0.02%
2024/01/15	2	32.05	6	32.16	32.70	-4	10,773	-0.04%
2024/01/12	1	31.80	0	0.00	31.50	1	10,860	0.01%
2024/01/10	1	32.30	0	0.00	32.15	1	11,077	0.01%
2024/01/08	1	33.15	0	0.00	32.75	1	11,219	0.01%
2024/01/04	0	0.00	3	32.93	32.80	-3	11,311	-0.03%
2024/01/03	0	0.00	1	33.30	33.25	-1	11,316	-0.01%
2024/01/02	1	33.90	2	34.20	33.75	-1	11,308	-0.01%
2023/12/29	2	34.35	0.2	33.85	34.35	1.8	11,330	0.02%
2023/12/26	1	34.10	4	34.03	34.10	-3	11,341	-0.03%
2023/12/21	3	33.30	1	33.30	33.20	2	11,318	0.02%
2023/12/20	8	33.71	6	33.80	33.70	2	11,327	0.02%
2023/12/19	1	33.80	0	0.00	33.70	1	11,337	0.01%
2023/12/18	1.1	34.23	1	34.85	34.05	0.1	11,374	0.00%
2023/12/15	4	35.95	0	0.00	34.85	4	11,431	0.03%
2023/12/14	7	36.59	1	36.55	36.65	6	11,365	0.05%
2023/12/13	4	36.29	4	36.16	36.30	0	11,296	0.00%
2023/12/12	0	0.00	2	36.10	36.10	-2	11,364	-0.02%
2023/12/11	3	36.68	3	36.77	36.55	0	11,377	0.00%
2023/12/08	1	36.60	4	36.57	36.40	-3	11,300	-0.03%
2023/12/07	9	35.55	21	36.20	35.55	-12	11,179	-0.11%
2023/12/06	7	35.84	0	0.00	36.10	7	11,165	0.06%
2023/12/05	0	0.00	1	34.70	34.80	-1	11,140	-0.01%
2023/12/01	8	36.03	1.1	36.44	35.75	6.9	12,165	0.06%
2023/11/30	4	36.20	14	36.19	36.15	-10	12,722	-0.08%
2023/11/29	16.1	36.26	13	37.11	36.40	3.1	12,666	0.02%
2023/11/28	8	36.49	10.1	37.03	36.50	-2.1	12,273	-0.02%
2023/11/27	3	36.23	14	36.25	35.65	-11	12,262	-0.09%
2023/11/24	4	35.70	3	35.67	35.55	1	12,347	0.01%
2023/11/22	7	35.96	11	35.90	36.05	-4	12,036	-0.03%
2023/11/21	26	35.38	12	35.77	35.40	14	11,773	0.12%
2023/11/20	22.1	35.35	33.1	35.79	35.65	-11	11,498	-0.10%
2023/11/17	15	34.21	21.1	34.56	34.50	-6.1	10,918	-0.06%
2023/11/16	27	32.09	53	32.52	32.60	-26	10,420	-0.25%
2023/11/15	29	32.07	27	32.06	31.60	2	10,384	0.02%
2023/11/14	0	0.00	4	31.60	31.50	-4	10,460	-0.04%
2023/11/10	5	31.18	0	0.00	31.10	5	10,947	0.05%
2023/11/09	18	31.64	26	31.75	31.85	-8	10,960	-0.07%
2023/11/08	23	32.45	0	0.00	32.15	23	11,004	0.21%
2023/11/07	23	32.94	29	32.94	33.05	-6	10,987	-0.05%
2023/11/06	6	32.57	12	31.79	32.55	-6	10,393	-0.06%
2023/11/01	6	29.68	0	0.00	29.65	6	10,325	0.06%
2023/10/31	14	30.19	12	31.43	30.10	2	10,358	0.02%
2023/10/30	12	31.65	11	31.65	31.65	1	10,363	0.01%
2023/10/26	22	32.12	22	32.07	32.10	0	10,757	0.00%
2023/10/25	11	32.99	16	32.97	32.50	-5	10,642	-0.05%
2023/10/24	4.2	31.60	3	31.43	31.45	1.2	10,226	0.01%
2023/10/23	27	32.07	26	32.25	31.80	1	10,124	0.01%
2023/10/20	23	31.79	25	31.28	32.05	-2	9,862	-0.02%
2023/10/19	1	31.70	1	31.15	31.70	0	9,752	0.00%
2023/10/18	3	31.28	7	31.29	31.45	-4	9,680	-0.04%
2023/10/17	0	0.00	8.4	31.31	31.15	-8.4	9,459	-0.09%
2023/10/16	1	30.40	10	30.72	30.50	-9	9,335	-0.10%
2023/10/12	0	0.00	2	30.45	30.60	-2	9,693	-0.02%
2023/10/04	1	29.40	0	0.00	29.55	1	9,867	0.01%
2023/10/03	3	29.78	1	29.60	29.85	2	9,889	0.02%
2023/10/02	2	29.40	1	29.35	29.55	1	9,919	0.01%
2023/09/28	8	29.53	3	29.17	29.05	5	9,969	0.05%
2023/09/26	3	29.23	0	0.00	29.20	3	10,014	0.03%
2023/09/25	11	29.65	11	29.90	29.65	0	10,053	0.00%
2023/09/22	4	29.59	6	29.68	29.85	-2	10,036	-0.02%
2023/09/21	4	29.65	0	0.00	29.55	4	10,024	0.04%
2023/09/20	9	30.56	5	30.65	30.35	4	9,971	0.04%
2023/09/19	5	32.00	7	31.75	31.30	-2	9,890	-0.02%
2023/09/18	2	32.25	5.4	32.53	32.40	-3.4	9,808	-0.03%
2023/09/15	11	32.24	11	32.48	32.25	0	9,807	0.00%
2023/09/14	6	32.29	16	32.30	32.35	-10	9,797	-0.10%
2023/09/13	6	31.84	6	32.01	31.70	0	9,827	0.00%
2023/09/12	1	31.85	0	0.00	31.80	1	10,153	0.01%
2023/09/11	14	32.10	14	32.15	32.05	0	10,958	0.00%
2023/09/08	7	32.25	2	32.03	32.10	5	10,958	0.05%
2023/09/07	13	32.64	6	32.53	32.50	7	10,923	0.06%
2023/09/06	34	33.59	16	33.38	33.05	18	10,635	0.17%
2023/09/05	10	34.01	21.1	33.38	35.10	-11	9,827	-0.11%
2023/09/04	3.2	31.36	6	31.24	31.95	-2.8	9,305	-0.03%
2023/09/01	10.1	31.25	10	31.95	31.25	0.1	9,424	0.00%
2023/08/31	22.5	31.82	10	32.18	32.25	12.5	9,306	0.13%
2023/08/30	55	31.97	59.2	32.10	31.95	-4.2	8,982	-0.05%
2023/08/29	9	30.78	6	30.71	30.65	3	8,706	0.03%
2023/08/28	13	31.66	5	31.56	31.05	8	8,644	0.09%
2023/08/25	1	31.00	4	31.60	31.55	-3	8,508	-0.04%
2023/08/24	5.1	31.29	4	31.13	31.10	1.1	8,399	0.01%
2023/08/23	2	31.20	6.9	30.87	31.20	-4.9	8,243	-0.06%
2023/08/22	15	31.28	6	31.08	30.35	9	8,073	0.11%
2023/08/21	2	31.10	0.3	30.75	31.05	1.8	7,785	0.02%
2023/08/18	7.1	31.21	9	30.64	30.25	-1.9	7,662	-0.03%
2023/08/17	14.1	31.01	15.3	31.34	31.10	-1.2	7,479	-0.02%
2023/08/16	0	0.00	1	29.70	29.90	-1	7,025	-0.01%
2023/08/15	1	29.15	2	28.75	28.85	-1	6,925	-0.01%
2023/08/14	2.3	28.81	8.5	28.85	28.80	-6.3	6,873	-0.09%
2023/08/11	0	0.00	3.1	29.92	30.15	-3.1	6,759	-0.05%
2023/08/10	3.1	29.54	0	0.00	28.95	3.1	6,652	0.05%
2023/08/08	5.1	29.82	0	0.00	29.85	5.1	6,524	0.08%
2023/08/07	12	30.33	11	30.55	30.70	1	6,442	0.02%
2023/08/04	0	0.00	2	30.28	30.25	-2	6,298	-0.03%
2023/08/02	0	0.00	2	28.80	29.00	-2	6,204	-0.03%
2023/08/01	11	30.60	2	30.10	30.05	9	6,084	0.15%
2023/07/31	9	30.21	6	29.98	30.75	3	5,752	0.05%
2023/07/28	5	29.62	0	0.00	29.50	5	5,499	0.09%
2023/07/27	5	30.36	7.3	30.41	30.40	-2.3	5,410	-0.04%
2023/07/26	1.1	30.23	1	29.90	29.75	0.1	5,267	0.00%
2023/07/21	0.1	28.50	0	0.00	28.60	0.1	4,958	0.00%
2023/07/20	0	28.40	0	0.00	28.80	0	4,955	0.00%
2023/07/19	1	28.65	1	28.30	28.30	0	4,929	0.00%
2023/07/18	2	29.48	4	29.23	28.85	-2	4,886	-0.04%
2023/07/17	8	30.69	13	30.28	30.65	-5	4,704	-0.11%
2023/07/14	1	29.75	2	29.75	29.65	-1	4,481	-0.02%
2023/07/13	2	29.75	0	0.00	29.00	2	4,462	0.04%
2023/07/12	9	29.59	5.2	29.32	29.20	3.8	4,399	0.09%
2023/07/11	0	0.00	1	28.40	28.80	-1	4,250	-0.02%
2023/07/07	3.1	28.88	0	0.00	28.75	3.1	4,200	0.07%
2023/07/06	0	0.00	5	29.75	30.05	-5	4,127	-0.12%
2023/07/04	2	28.95	4	29.68	29.90	-2	4,014	-0.05%
2023/07/03	5	29.32	13	29.40	29.50	-8	3,942	-0.20%
2023/06/29	2	28.95	2	28.60	28.75	0	3,916	0.00%
2023/06/27	1.1	28.47	0	0.00	28.45	1.1	3,869	0.03%
2023/06/26	0.1	29.55	1	29.65	29.40	-0.9	3,808	-0.02%
2023/06/21	0	0.00	3	29.88	29.90	-3	3,773	-0.08%
2023/06/20	0.1	30.27	0	0.00	30.35	0.1	3,716	0.00%
2023/06/19	2.4	30.55	6	30.60	30.75	-3.6	3,633	-0.10%
2023/06/16	31	30.42	19	30.12	29.95	12	3,467	0.35%
2023/06/15	31.1	31.11	45	31.05	31.40	-13.9	3,062	-0.45%
2023/06/14	0	0.00	3	28.62	29.55	-3	2,171	-0.14%
2023/06/13	4.2	26.99	16	26.91	26.90	-11.8	2,045	-0.58%
2023/06/12	1.2	26.33	0	0.00	26.40	1.2	1,973	0.06%
2023/06/09	2	26.80	2	26.80	26.70	0	1,936	0.00%
2023/06/08	12	26.97	1	26.30	26.85	11	1,884	0.58%
2023/06/07	13	26.54	19	26.56	26.60	-6	1,738	-0.35%
2023/06/06	3	25.45	0	0.00	25.20	3	1,507	0.20%
2023/06/05	0	0.00	1	25.50	25.30	-1	1,536	-0.07%
2023/06/02	0	0.00	2	25.38	25.25	-2	1,530	-0.13%
2023/06/01	1	25.15	0	0.00	25.15	1	1,529	0.07%
2023/05/31	1	25.35	1	25.25	25.25	0	1,539	0.00%
2023/05/30	7	25.47	0	0.00	25.35	7	1,523	0.46%
2023/05/29	0.1	24.80	0	0.00	24.90	0.1	1,470	0.01%
2023/05/26	1	24.30	1	24.30	24.30	0	1,499	0.00%
2023/05/24	4	24.34	0	0.00	24.40	4	1,572	0.25%
2023/05/12	0	0.00	1	23.20	23.40	-1	1,858	-0.05%
2023/05/10	1	23.15	0	0.00	23.45	1	2,292	0.04%
2023/05/02	0	0.00	1	24.00	23.95	-1	2,433	-0.04%
2023/04/25	0.4	23.83	0	0.00	23.50	0.4	2,443	0.02%
2023/04/19	0	0.00	2	25.75	25.30	-2	2,431	-0.08%
2023/04/18	7	25.95	0	0.00	25.60	7	2,415	0.29%
2023/04/14	0	0.00	0	25.15	25.15	0	2,311	0.00%
2023/04/13	0	0.00	3	25.25	25.05	-3	2,302	-0.13%
2023/04/12	9	25.60	0	0.00	25.55	9	2,280	0.39%
2023/04/11	2.1	25.25	6	25.00	25.20	-4	2,262	-0.17%
2023/04/10	0	24.95	0	0.00	24.75	0	2,251	0.00%
2023/03/31	5	25.07	0	0.00	24.90	5	2,248	0.22%
2023/03/30	3	25.28	4	25.39	25.05	-1	2,231	-0.04%
2023/03/28	2	24.38	0	0.00	24.50	2	2,168	0.09%
2023/03/27	0	25.00	0	0.00	24.85	0	2,152	0.00%
2023/03/24	2	25.00	0	0.00	25.05	2	2,162	0.09%
2023/03/23	1	24.95	1	24.90	25.00	0	2,152	0.00%
2023/03/22	5	24.98	0	0.00	24.90	5	2,147	0.23%
2023/03/21	1	25.25	0	0.00	25.25	1	2,122	0.05%
2023/03/17	1	25.10	1	25.30	24.95	0	2,120	0.00%
2023/03/16	1	25.00	1	25.50	25.05	0	2,132	0.00%
2023/03/14	3	25.10	2	25.20	25.20	1	2,165	0.05%
2023/03/10	1	25.85	10	25.65	25.45	-9	2,259	-0.40%
2023/03/09	1	26.30	2	26.50	26.20	-1	2,258	-0.04%
2023/03/08	2	26.25	0	0.00	26.50	2	2,247	0.09%
2023/03/01	1	25.80	0	0.00	25.80	1	2,243	0.04%
2023/02/24	1	26.25	2	26.35	26.10	-1	2,231	-0.04%
2023/02/23	2	26.80	5	26.59	26.35	-3	2,185	-0.14%
2023/02/22	1	25.55	0	0.00	25.90	1	2,141	0.05%
2023/02/21	1	26.00	1	26.30	26.00	0	2,133	0.00%
2023/02/20	2	26.73	2	26.80	26.50	0	2,140	0.00%
2023/02/17	0	26.10	23	26.12	26.20	-23	2,082	-1.10%
2023/02/15	5	25.35	0	0.00	25.45	5	2,113	0.24%
2023/02/14	3	25.70	8	25.65	25.60	-5	2,108	-0.24%
2023/02/10	4	25.53	0	0.00	25.60	4	2,136	0.19%
2023/02/09	19	26.19	4	26.37	26.25	15	2,069	0.72%
2023/02/08	12	26.43	9	25.91	26.55	3	1,913	0.16%
2023/02/07	8	25.05	0	0.00	25.00	8	1,655	0.48%
2023/02/03	1	24.95	0	0.00	24.95	1	1,652	0.06%
2023/02/02	0	0.00	2	24.75	24.70	-2	1,596	-0.13%
2023/02/01	0	0.00	1	24.30	24.40	-1	1,570	-0.06%
2023/01/16	0	0.00	5	22.70	22.60	-5	1,560	-0.32%
2022/12/29	0	0.00	5	22.20	22.35	-5	1,856	-0.27%
2022/12/23	0	0.00	5	22.80	22.85	-5	1,934	-0.26%
2022/12/21	1	23.00	5	23.30	22.90	-4	2,003	-0.20%
2022/12/20	1	23.65	0	0.00	23.00	1	2,032	0.05%
2022/12/15	0	0.00	5	25.10	24.80	-5	2,147	-0.23%
2022/12/14	0	0.00	1	24.80	24.90	-1	2,190	-0.05%
2022/12/08	0	0.00	11	24.81	24.95	-11	2,700	-0.41%
2022/12/07	1	24.45	0	0.00	24.20	1	2,690	0.04%
2022/12/06	1	25.00	1	24.55	24.60	0	2,733	0.00%
2022/12/05	1	26.50	1	25.65	25.50	0	2,702	0.00%
2022/12/02	0	0.00	11	25.63	25.55	-11	2,631	-0.42%
2022/11/30	0	0.00	20	24.83	24.85	-20	2,643	-0.76%
2022/11/29	0	0.00	24	24.52	24.55	-24	2,664	-0.90%
2022/11/28	0	0.00	5	24.60	24.55	-5	2,673	-0.19%
2022/11/25	1.1	24.99	0	0.00	24.55	1.1	2,679	0.04%
2022/11/24	2	25.13	2	25.20	25.05	0	2,680	0.00%
2022/11/16	0	0.00	0.2	24.85	24.75	-0.2	2,778	-0.01%
2022/11/15	0	0.00	1	24.50	24.45	-1	2,755	-0.04%
2022/11/11	0	0.00	1	24.35	24.10	-1	2,778	-0.04%
2022/11/09	0	0.00	0.2	24.32	24.35	-0.2	2,768	-0.01%
2022/11/08	0	0.00	1.1	24.12	23.70	-1.1	2,920	-0.04%
2022/11/07	2	23.90	3.1	23.77	23.70	-1.1	2,923	-0.04%
2022/11/04	1	23.20	0.1	23.50	23.50	1	2,976	0.03%
2022/11/02	0	0.00	1.1	23.15	23.15	-1.1	2,981	-0.04%
2022/10/27	1	22.30	0	0.00	22.50	1	3,019	0.03%
2022/10/26	0	0.00	10	22.00	21.80	-10	3,028	-0.33%
2022/10/24	0	0.00	0.3	22.63	22.30	-0.3	3,040	-0.01%
2022/10/19	2	22.70	1	22.70	22.40	1	3,146	0.03%
2022/10/18	2	22.50	0	0.00	22.65	2	3,160	0.06%
2022/10/17	0	0.00	0.3	22.53	22.70	-0.3	3,291	-0.01%
2022/10/14	0	0.00	24	22.26	22.35	-24	3,456	-0.69%
2022/10/13	0	0.00	3	20.80	20.35	-3	3,744	-0.08%
2022/10/11	2	22.45	4	22.48	22.30	-2	3,761	-0.05%
2022/10/07	0	0.00	7	24.25	23.90	-7	3,875	-0.18%
2022/10/06	0	0.00	2.1	24.43	24.10	-2.1	3,973	-0.05%
2022/10/04	0	0.00	4	23.50	23.60	-4	4,093	-0.10%
2022/10/03	0	0.00	1	22.85	22.60	-1	4,092	-0.02%
2022/09/30	1	22.10	1	22.45	22.50	0	4,135	0.00%
2022/09/29	2	22.20	2	22.35	22.35	0	4,173	0.00%
2022/09/28	1.1	22.91	2	22.35	21.95	-0.9	4,237	-0.02%
2022/09/27	3	22.92	2	23.00	23.25	1	4,219	0.02%
2022/09/26	0.1	23.60	5	22.55	22.60	-4.9	4,227	-0.12%
2022/09/23	1	24.20	0	0.00	24.40	1	4,290	0.02%
2022/09/22	9.1	24.47	0	0.00	24.30	9.1	4,483	0.20%
2022/09/21	2	24.73	0	0.00	24.75	2	4,502	0.04%
2022/09/20	5	25.43	2	25.30	25.25	3	4,480	0.07%
2022/09/19	7	25.97	13	25.94	25.85	-6	4,444	-0.13%
2022/09/16	31	26.67	18	26.91	26.75	13	4,354	0.30%
2022/09/15	2	24.93	1	25.10	25.15	1	4,087	0.02%
2022/09/14	1.1	24.75	0	0.00	24.80	1.1	4,113	0.03%
2022/09/13	1	24.65	2	25.20	25.25	-1	4,128	-0.02%
2022/09/08	1	24.80	1	24.85	24.85	0	4,220	0.00%
2022/09/05	1	25.95	0	0.00	25.25	1	4,328	0.02%
2022/09/02	2	26.03	1	26.50	25.95	1	4,416	0.02%
2022/09/01	1	26.15	0	0.00	26.20	1	4,490	0.02%
2022/08/31	0	0.00	1	26.45	26.35	-1	4,522	-0.02%
2022/08/29	2	26.05	1	26.05	26.05	1	4,584	0.02%
2022/08/25	1	26.65	4	26.75	26.95	-3	4,627	-0.06%
2022/08/24	2	26.23	0	0.00	26.15	2	4,615	0.04%
2022/08/23	1	26.00	0	0.00	26.10	1	4,726	0.02%
2022/08/22	1	26.45	3	26.37	26.30	-2	4,794	-0.04%
2022/08/19	18	26.77	1	26.80	26.75	17	4,801	0.35%
2022/08/18	6	26.13	2	26.45	26.55	4	4,807	0.08%
2022/08/17	5	26.39	22	26.29	26.25	-17	4,826	-0.35%
2022/08/16	1	26.35	0	0.00	26.35	1	4,838	0.02%
2022/08/15	7.1	26.57	15	26.40	26.60	-7.9	4,858	-0.16%
2022/08/12	2	28.00	5	27.93	28.10	-3	4,734	-0.06%
2022/08/11	3	27.52	1	27.35	27.30	2	4,772	0.04%
2022/08/10	0	0.00	1	27.95	27.80	-1	4,783	-0.02%
2022/08/09	1	28.05	0	0.00	28.10	1	4,838	0.02%
2022/08/08	1	28.05	1	28.25	28.25	0	4,961	0.00%
2022/08/05	0	0.00	1	28.35	28.45	-1	5,096	-0.02%
2022/08/04	2	27.35	1	27.60	27.90	1	5,147	0.02%
2022/08/03	1	28.05	0	0.00	27.80	1	5,194	0.02%
2022/08/02	1	28.15	2	28.40	28.30	-1	5,227	-0.02%
2022/07/29	0	0.00	3	29.05	28.95	-3	5,277	-0.06%
2022/07/28	19	29.44	0	0.00	28.85	19	5,430	0.35%
2022/07/27	0	0.00	11	29.23	29.30	-11	5,404	-0.20%
2022/07/25	0	0.00	1	29.40	29.45	-1	5,371	-0.02%
2022/07/22	62	29.93	40	30.00	29.90	22	5,370	0.41%
2022/07/21	8	29.73	11	29.90	30.10	-3	5,286	-0.06%
2022/07/20	0	0.00	1	29.95	29.10	-1	5,115	-0.02%
2022/07/19	5	27.95	13	27.78	27.95	-8	4,844	-0.17%
2022/07/18	1	27.25	1	27.20	27.50	0	4,858	0.00%
2022/07/15	12	27.09	7	27.29	26.95	5	5,025	0.10%
2022/07/14	19	25.72	13	25.89	25.85	6	4,955	0.12%
2022/07/13	0	0.00	1	28.00	27.70	-1	4,869	-0.02%
2022/07/12	2	27.18	2	27.85	26.50	0	4,808	0.00%
2022/07/11	1	28.70	0	0.00	28.50	1	4,780	0.02%
2022/07/08	4	28.46	3	29.08	29.00	1	4,816	0.02%
2022/07/07	1	28.20	1	28.10	28.10	0	4,809	0.00%
2022/07/06	0	0.00	2	28.00	27.70	-2	4,808	-0.04%
2022/07/04	0	0.00	2	28.40	28.45	-2	4,773	-0.04%
2022/07/01	4	29.50	60	29.20	28.55	-56	4,815	-1.16%
2022/06/30	67	31.00	6	31.30	30.85	61	4,766	1.28%
2022/06/29	1	30.60	0	0.00	30.45	1	4,671	0.02%
2022/06/27	1	30.80	2	30.90	30.85	-1	5,167	-0.02%
2022/06/24	0.1	30.00	1	30.05	29.60	-1	5,170	-0.02%
2022/06/23	0	0.00	1	30.00	29.35	-1	5,156	-0.02%
2022/06/22	1	29.80	0	0.00	29.75	1	5,153	0.02%
2022/06/20	0	0.00	1	30.55	29.65	-1	5,299	-0.02%
2022/06/17	0	0.00	10	31.30	31.60	-10	5,223	-0.19%
2022/06/16	1	32.95	5	32.20	32.20	-4	5,176	-0.08%
2022/06/14	6	33.05	10	33.15	33.35	-4	5,151	-0.08%
2022/06/13	0.1	33.85	0	0.00	33.40	0.1	5,148	0.00%
2022/06/10	0	35.45	10	35.40	35.40	-10	5,061	-0.20%
2022/06/09	5	36.45	1	36.70	36.40	4	4,991	0.08%
2022/06/08	10	36.80	0	0.00	36.75	10	4,992	0.20%
2022/06/07	0	0.00	2	36.38	36.35	-2	4,973	-0.04%
2022/06/06	3	37.10	3	36.30	36.25	0	4,982	0.00%
2022/06/02	1	37.05	1	36.65	36.80	0	5,005	0.00%
2022/06/01	12	36.87	0	0.00	36.65	12	4,991	0.24%
2022/05/31	11	36.65	4	36.98	37.00	7	4,946	0.14%
2022/05/30	6	36.43	3	36.45	36.45	3	4,853	0.06%
2022/05/27	1	35.85	0	0.00	35.85	1	4,814	0.02%
2022/05/26	0.1	35.95	1	35.80	35.45	-1	4,831	-0.02%
2022/05/25	2	36.00	2	35.95	35.95	0	4,831	0.00%
2022/05/24	1	35.20	0	0.00	35.25	1	4,852	0.02%
2022/05/23	1	36.00	0	0.00	35.90	1	4,833	0.02%
2022/05/20	0	35.90	0	0.00	35.95	0	4,843	0.00%
2022/05/19	0	0.00	1	36.05	36.20	-1	4,810	-0.02%
2022/05/18	1	36.35	0	0.00	35.75	1	4,755	0.02%
2022/05/16	2	35.90	1	35.60	35.20	1	4,763	0.02%
2022/05/13	7	34.92	12	35.01	35.10	-5	4,721	-0.11%
2022/05/11	0	0.00	5	34.85	34.60	-5	4,586	-0.11%
2022/05/10	0	0.00	5	34.25	34.15	-5	4,553	-0.11%
2022/05/05	3	35.95	13	35.97	35.30	-10	4,605	-0.22%
2022/05/04	0	0.00	1	34.05	34.10	-1	4,478	-0.02%
2022/04/27	1	32.00	3	32.48	33.00	-2	4,581	-0.04%
2022/04/26	3	34.08	1	34.10	33.85	2	4,542	0.04%
2022/04/25	1	34.00	1	34.10	34.00	0	4,552	0.00%
2022/04/21	5	36.55	9	36.66	36.70	-4	4,585	-0.09%
2022/04/20	5	35.05	5	35.40	35.90	0	4,424	0.00%
2022/04/18	0	0.00	0	34.05	33.95	0	4,543	0.00%
2022/04/13	2	34.05	3.2	34.71	34.95	-1.2	4,706	-0.03%
2022/04/11	1	34.20	1	34.10	34.00	0	5,567	0.00%
2022/04/08	4	35.29	1	35.40	35.40	3	5,551	0.05%
2022/04/07	2	35.48	5.3	35.12	34.90	-3.3	5,572	-0.06%
2022/04/06	2	37.40	0	0.00	36.80	2	5,606	0.04%
2022/04/01	0	0.00	6.2	37.07	37.30	-6.2	5,591	-0.11%
2022/03/31	1	36.85	13	37.06	36.85	-12	5,538	-0.22%
2022/03/30	11.1	37.32	67.2	36.88	36.50	-56.1	5,398	-1.04%
2022/03/29	1	34.75	9	34.79	34.95	-8	5,066	-0.16%
2022/03/25	14	34.92	3	35.23	34.55	11	5,198	0.21%
2022/03/24	7	35.44	0	0.00	35.40	7	5,192	0.13%
2022/03/23	0	35.10	2	35.10	35.85	-2	5,141	-0.04%
2022/03/22	14	34.46	0	0.00	34.45	14	5,173	0.27%
2022/03/21	0	0.00	0	34.35	34.35	0	5,248	0.00%
2022/03/18	6	33.90	0	0.00	34.50	6	5,348	0.11%
2022/03/17	0	0.00	2.2	33.67	33.65	-2.2	5,419	-0.04%
2022/03/16	3	31.93	0	0.00	32.00	3	5,540	0.05%
2022/03/15	0	33.35	0	0.00	32.25	0	5,678	0.00%
2022/03/14	0	0.00	0.1	33.80	33.45	-0.1	5,776	0.00%
2022/03/10	5.2	33.40	7	33.68	33.55	-1.9	6,021	-0.03%
2022/03/08	3	31.93	5	31.90	31.90	-2	6,357	-0.03%
2022/03/04	0	35.30	6	35.17	34.90	-6	6,723	-0.09%
2022/03/03	0	0.00	0.1	35.60	35.45	-0.1	6,889	0.00%
2022/03/02	0	0.00	0	35.55	35.65	0	7,050	0.00%
2022/02/24	6.2	33.59	0	0.00	33.50	6.2	7,578	0.08%
2022/02/22	6	34.75	1	34.55	34.45	5	7,912	0.06%
2022/02/21	1	35.50	1	35.45	35.40	0	8,381	0.00%
2022/02/17	0	0.00	2	36.50	35.95	-2	10,065	-0.02%
2022/02/16	10	36.38	1	36.95	36.30	9	10,956	0.08%
2022/02/15	0	0.00	38	36.21	36.25	-38	11,511	-0.33%
2022/02/14	0.3	35.00	16	35.10	34.90	-15.7	11,760	-0.13%
2022/02/10	2	36.35	3	36.32	36.40	-1	12,319	-0.01%
2022/02/09	0	0.00	2	36.75	36.70	-2	12,438	-0.02%
2022/02/08	4	35.73	4	35.43	35.80	0	12,686	0.00%
2022/02/07	1.1	34.55	5	35.03	35.75	-3.9	13,044	-0.03%
2022/01/26	1	33.40	0	0.00	33.75	1	13,683	0.01%
2022/01/25	2.2	34.03	1	33.90	33.70	1.2	15,412	0.01%
2022/01/24	0	0.00	4	34.75	34.95	-4	15,995	-0.03%
2022/01/21	13.5	35.08	0	0.00	35.00	13.5	16,155	0.08%
2022/01/20	0	0.00	2	36.25	36.10	-2	16,284	-0.01%
2022/01/18	9	36.71	8	36.76	36.50	1	16,785	0.01%
2022/01/17	2	35.90	4.1	36.36	36.90	-2.1	17,040	-0.01%
2022/01/14	3	35.40	4	35.20	35.50	-1	17,516	-0.01%
2022/01/12	12	36.33	6	36.33	36.30	6	17,937	0.03%
2022/01/11	11	36.78	0	0.00	36.35	11	18,098	0.06%
2022/01/10	0	37.25	0	0.00	37.05	0	18,078	0.00%
2022/01/07	73.1	37.51	65	38.85	37.45	8.1	18,091	0.04%
2022/01/06	12	38.79	15	38.89	39.10	-3	17,986	-0.02%
2022/01/05	16	39.42	2	40.28	39.20	14	17,999	0.08%
2022/01/04	24	39.85	53	40.31	41.30	-29	17,754	-0.16%
2022/01/03	0	0.00	2	39.05	38.60	-2	17,259	-0.01%
2021/12/30	0	0.00	13	38.79	38.85	-13	17,319	-0.08%
2021/12/29	12	39.18	7	39.06	39.00	5	17,393	0.03%
2021/12/28	0	0.00	8	38.75	39.00	-8	17,464	-0.05%
2021/12/27	2	38.75	8	38.48	38.85	-6	17,587	-0.03%
2021/12/24	11	38.77	2	38.50	38.45	9	17,767	0.05%
2021/12/23	2	39.03	2	39.25	38.75	0	17,803	0.00%
2021/12/22	4	38.94	8	38.99	38.80	-4	17,907	-0.02%
2021/12/21	11	38.94	4	39.16	38.80	7	18,165	0.04%
2021/12/20	1	38.20	1	38.45	38.30	0	18,233	0.00%
2021/12/17	14	38.36	2	38.65	38.35	12	18,282	0.07%
2021/12/16	2	39.60	3	39.37	39.25	-1	18,301	-0.01%
2021/12/15	1	38.50	1	38.15	38.90	0	18,308	0.00%
2021/12/14	24	38.34	20	38.28	38.05	4	18,310	0.02%
2021/12/13	6	38.63	4	38.71	38.55	2	18,304	0.01%
2021/12/10	14	39.41	0	0.00	39.20	14	18,346	0.08%
2021/12/09	11	40.93	7	40.49	40.40	4	18,419	0.02%
2021/12/08	5	40.92	6	40.93	40.60	-1	18,360	-0.01%
2021/12/07	23	40.79	8	40.71	40.65	15	18,450	0.08%
2021/12/06	11	40.95	8	40.80	40.80	3	18,441	0.02%
2021/12/03	15	41.33	45.6	41.32	41.25	-30.6	18,607	-0.16%
2021/12/02	30	40.97	12	41.54	40.30	18	18,681	0.10%
2021/12/01	23.1	40.95	20	41.00	41.40	3.1	18,887	0.02%
2021/11/30	44	41.38	54	39.48	41.60	-10	19,204	-0.05%
2021/11/29	20	37.76	30	38.26	38.90	-10	20,669	-0.05%
2021/11/26	16	39.00	3	39.40	38.55	13	21,153	0.06%
2021/11/25	16	40.72	14	40.32	40.15	2	21,179	0.01%
2021/11/24	7	39.49	15	39.60	39.60	-8	21,052	-0.04%
2021/11/23	22	40.43	48.8	39.88	39.90	-26.8	21,047	-0.13%
2021/11/22	15	41.22	1	41.50	41.15	14	21,010	0.07%
2021/11/19	23	41.23	36	41.27	40.80	-13	21,284	-0.06%
2021/11/18	42	42.08	30.2	41.87	41.40	11.8	21,203	0.06%
2021/11/17	59.3	43.04	56.3	43.13	42.35	2.9	20,858	0.01%
2021/11/16	11	41.26	28	41.37	41.25	-17	19,717	-0.09%
2021/11/15	125	41.41	144.2	41.87	41.05	-19.2	19,620	-0.10%	大買/大賣/
2021/11/12	15	41.12	19.3	40.79	41.00	-4.3	18,949	-0.02%
2021/11/11	7	39.58	7.1	40.09	39.15	-0.1	18,495	0.00%
2021/11/10	19	39.53	13.3	39.55	39.60	5.7	18,399	0.03%
2021/11/09	25	39.79	81	39.64	39.65	-56	18,452	-0.30%
2021/11/08	3	38.68	7	38.64	38.55	-4	18,199	-0.02%
2021/11/05	8	38.71	6	38.75	39.10	2	18,422	0.01%
2021/11/04	32.1	39.49	11	39.63	38.90	21.1	18,472	0.11%
2021/11/03	21.4	39.79	31	39.90	39.85	-9.6	18,472	-0.05%
2021/11/02	109.4	43.48	149.6	43.11	40.80	-40.2	18,042	-0.22%	大買/大賣/
2021/11/01	31.3	38.80	28	39.01	39.85	3.3	16,524	0.02%
2021/10/29	12	37.11	14.1	37.23	37.00	-2.1	16,330	-0.01%
2021/10/28	17	37.07	23	37.31	36.75	-6	16,435	-0.04%
2021/10/27	12	36.90	7	36.64	36.60	5	16,897	0.03%
2021/10/26	6.1	37.83	14	37.68	37.05	-7.9	17,415	-0.05%
2021/10/25	23	37.12	8	37.60	37.15	15	17,709	0.08%
2021/10/22	26	37.12	40	36.63	37.60	-14	18,459	-0.08%
2021/10/21	50	36.33	44	35.87	35.60	6	19,126	0.03%
2021/10/20	20	35.71	9	35.63	36.05	11	19,840	0.06%
2021/10/19	2	33.98	6.5	34.71	35.25	-4.5	21,324	-0.02%
2021/10/18	7.5	33.58	15	34.08	33.75	-7.5	24,167	-0.03%
2021/10/15	11	34.14	1	33.95	34.00	10	25,658	0.04%
2021/10/13	6	32.89	5	32.03	32.00	1	26,992	0.00%
2021/10/12	10	34.03	8	33.37	33.15	2	27,638	0.01%
2021/10/08	8	34.54	6	34.90	34.55	2	28,093	0.01%
2021/10/07	0	0.00	1	34.75	34.70	-1	28,820	0.00%
2021/10/06	8	33.18	10	33.62	33.10	-2	31,899	-0.01%
2021/10/05	5	32.35	4	32.86	33.25	1	33,099	0.00%
2021/10/04	3	32.67	3	32.40	32.00	0	33,868	0.00%
2021/10/01	4.1	34.20	3	35.10	33.60	1.1	34,108	0.00%
2021/09/30	6	36.06	6	36.13	36.05	0	34,293	0.00%
2021/09/29	13	36.41	8	36.31	36.05	5	34,450	0.01%
2021/09/28	14	37.49	10	37.08	37.60	4	34,776	0.01%
2021/09/27	5	36.52	5	37.14	37.05	0	34,636	0.00%
2021/09/24	2	36.30	2	36.25	36.00	0	34,690	0.00%
2021/09/23	1	36.35	6	36.30	36.00	-5	34,911	-0.01%
2021/09/22	6	36.48	1	36.95	36.10	5	35,592	0.01%
2021/09/17	0	0.00	2	37.55	37.80	-2	36,401	-0.01%
2021/09/16	19	37.48	17	37.19	37.00	2	36,613	0.01%
2021/09/15	7	37.68	12	37.38	37.25	-5	36,646	-0.01%
2021/09/14	5	37.84	13	38.22	38.50	-8	36,735	-0.02%
2021/09/13	6	38.44	7	38.03	37.85	-1	36,718	0.00%
2021/09/10	63	38.58	63	38.65	38.65	0	36,799	0.00%
2021/09/09	18	37.88	9	37.79	38.30	9	36,814	0.02%
2021/09/08	19.1	37.89	35	37.75	37.40	-15.9	36,885	-0.04%
2021/09/07	29	38.65	6.1	38.29	38.65	22.9	36,887	0.06%
2021/09/06	31.2	39.98	25	40.69	39.10	6.2	36,978	0.02%
2021/09/03	32	41.64	32	41.67	41.70	0	37,159	0.00%
2021/09/02	184	42.04	166	42.62	40.60	18	37,520	0.05%	大買/大賣/
2021/09/01	42.1	40.81	54.3	40.20	42.05	-12.2	36,735	-0.03%
2021/08/31	10.3	38.31	11	38.61	39.30	-0.7	36,422	0.00%
2021/08/30	13	38.21	15	37.83	37.75	-2	36,581	-0.01%
2021/08/27	30	38.44	21.7	37.96	37.85	8.3	36,773	0.02%
2021/08/26	81	38.35	81	38.53	38.35	0	36,824	0.00%
2021/08/25	58.4	38.76	54	38.55	38.30	4.4	36,876	0.01%
2021/08/24	70	37.67	64	38.61	37.50	6	36,777	0.02%
2021/08/23	20.3	38.72	16	38.62	38.55	4.3	36,876	0.01%
2021/08/20	22	36.63	21	37.10	37.05	1	37,038	0.00%
2021/08/19	17.2	37.76	14	37.04	36.50	3.2	37,228	0.01%
2021/08/18	31	36.30	31.1	36.71	37.60	-0.1	37,207	0.00%
2021/08/17	29	37.18	11.2	35.88	35.15	17.8	37,852	0.05%
2021/08/16	94	37.65	115	37.66	37.50	-21	37,897	-0.06%	大賣/
2021/08/13	27	39.82	26	39.07	37.40	1	37,806	0.00%
2021/08/12	1	39.45	15.3	38.86	39.45	-14.3	37,796	-0.04%
2021/08/11	10.1	39.36	5.2	39.59	38.20	4.9	37,955	0.01%
2021/08/10	95	40.59	89.1	40.28	40.45	6	37,974	0.02%
2021/08/09	39.3	41.41	26	41.19	40.30	13.3	37,904	0.03%
2021/08/06	6	42.89	14	42.51	42.15	-8	37,815	-0.02%
2021/08/05	18	43.27	4	43.43	43.05	14	38,084	0.04%
2021/08/04	24.1	43.71	38	43.56	43.30	-13.9	38,435	-0.04%
2021/08/03	14	43.15	20	43.30	43.40	-6	38,377	-0.02%
2021/08/02	120.2	43.26	115	44.51	42.85	5.2	38,306	0.01%	大買/大賣/
2021/07/30	66	43.94	48	43.47	43.40	18	38,010	0.05%
2021/07/29	57.8	43.64	53	43.58	43.10	4.8	37,638	0.01%
2021/07/28	88.4	41.32	15.6	41.84	42.45	72.8	37,375	0.19%
2021/07/27	134.4	44.84	144.3	45.41	43.40	-10	37,014	-0.03%	大買/大賣/
2021/07/26	14.5	46.67	35	46.58	46.50	-20.5	37,296	-0.05%
2021/07/23	78.1	45.93	62.2	45.87	44.90	16	38,235	0.04%
2021/07/22	251	44.41	214.5	43.65	44.70	36.5	36,872	0.10%	大買/大賣/
2021/07/21	19	43.73	62	43.71	43.90	-43	34,037	-0.13%
2021/07/20	88.1	38.28	34.1	38.70	39.95	54	32,699	0.17%
2021/07/19	99	39.39	34	39.24	38.95	65	32,374	0.20%
2021/07/16	21	38.33	57.1	38.51	38.90	-36.1	32,135	-0.11%
2021/07/15	13.2	36.88	51	36.26	37.40	-37.8	31,890	-0.12%
2021/07/14	64.1	36.48	35	37.18	36.30	29.1	32,698	0.09%
2021/07/13	218.4	39.82	191	39.77	37.30	27.4	32,442	0.08%	大買/大賣/
2021/07/12	71	38.02	49	37.82	38.30	22	29,554	0.07%
2021/07/09	13	33.58	56	33.74	34.85	-43	28,571	-0.15%
2021/07/08	188	32.95	65	33.18	32.85	123	28,148	0.44%	大買/鉅額交易
2021/07/07	12	32.98	18	32.85	32.70	-6	28,156	-0.02%
2021/07/06	119	32.21	109.2	33.01	32.30	9.8	28,388	0.03%	大買/大賣/
2021/07/05	21.2	32.99	9	32.77	33.00	12.2	28,575	0.04%
2021/07/02	10	31.65	33	31.86	31.80	-23	28,580	-0.08%
2021/07/01	22	31.38	6	31.79	31.10	16	29,544	0.05%
2021/06/30	17	31.80	7	31.90	31.75	10	30,540	0.03%
2021/06/29	166	32.40	120	33.90	31.95	46	31,149	0.15%	大買/大賣/
2021/06/28	28	33.94	40	33.59	33.95	-12	30,862	-0.04%
2021/06/25	25	32.41	78.1	32.53	32.00	-53.1	30,669	-0.17%
2021/06/24	60	31.85	0	0.00	31.95	60	30,690	0.20%
2021/06/23	2	31.78	14	31.75	31.95	-12	30,916	-0.04%
2021/06/22	18	31.29	1	32.65	30.90	17	31,361	0.05%
2021/06/21	15	31.42	17	31.34	31.60	-2	32,370	-0.01%
2021/06/18	60	31.93	62	32.57	31.85	-2	34,039	-0.01%
2021/06/17	58	32.00	62	31.99	32.40	-4	34,686	-0.01%
2021/06/16	15	31.65	5.2	32.10	31.35	9.8	34,671	0.03%
2021/06/15	121	32.49	124	32.96	32.40	-3	34,743	-0.01%	大買/大賣/
2021/06/11	24	32.14	50.5	32.20	32.45	-26.5	34,893	-0.08%
2021/06/10	72.1	31.93	31.3	32.03	31.70	40.8	34,575	0.12%
2021/06/09	13.2	31.67	27	31.69	32.25	-13.8	34,075	-0.04%
2021/06/08	9	30.69	18	30.69	30.90	-9	33,380	-0.03%
2021/06/07	25	30.46	10	30.45	29.90	15	33,281	0.05%
2021/06/04	4	30.38	24	30.52	30.45	-20	33,080	-0.06%
2021/06/03	21	29.86	6	30.03	30.10	15	32,982	0.05%
2021/06/02	13	29.75	22	29.80	29.55	-9	32,945	-0.03%
2021/06/01	15	30.50	21	30.35	30.20	-6	32,837	-0.02%
2021/05/31	13	29.90	9	30.09	29.85	4	32,706	0.01%
2021/05/28	22.3	29.64	14.5	29.65	29.50	7.8	32,637	0.02%
2021/05/27	9.1	29.25	15.2	29.28	29.35	-6.2	32,590	-0.02%
2021/05/26	17	28.74	11	28.56	28.80	6	32,422	0.02%
2021/05/25	41.4	29.15	42	29.16	29.10	-0.6	32,412	0.00%
2021/05/24	4.1	26.96	18	27.40	27.90	-14	31,818	-0.04%
2021/05/21	9	26.49	12	26.62	26.50	-3	31,924	-0.01%
2021/05/20	23.2	26.47	28	26.41	25.85	-4.8	32,323	-0.01%
2021/05/19	3.1	25.98	52	25.98	26.30	-49	32,599	-0.15%
2021/05/18	12	24.53	10	24.96	25.70	2	33,039	0.01%
2021/05/17	39	23.56	2	24.65	23.40	37	33,063	0.11%
2021/05/14	58	26.29	20	26.85	25.95	38	32,994	0.12%
2021/05/13	38.1	26.12	34.1	25.79	26.05	4	32,962	0.01%
2021/05/12	25.3	26.76	30	27.03	25.30	-4.8	32,685	-0.01%
2021/05/11	9.4	28.85	8	28.49	27.90	1.4	32,489	0.00%
2021/05/10	129	30.47	120	31.07	30.50	9	33,017	0.03%	大買/大賣/
2021/05/07	30	30.86	42	30.78	31.20	-12	35,030	-0.03%
2021/05/06	25.2	29.69	46.1	30.09	29.55	-20.9	35,368	-0.06%
2021/05/05	20.2	30.78	105	30.73	29.80	-84.8	35,727	-0.24%	大賣/
2021/05/04	33	31.96	17	30.48	30.45	16	35,985	0.04%
2021/05/03	55.3	33.97	132	33.55	32.20	-76.7	35,869	-0.21%	大賣/
2021/04/29	157	33.17	68.8	34.01	35.05	88.2	35,279	0.25%	大買/
2021/04/28	21.1	32.03	12	32.18	31.90	9.1	34,789	0.03%
2021/04/27	4.1	31.85	20	31.88	31.75	-15.9	36,626	-0.04%
2021/04/26	124.1	32.18	110	32.63	32.15	14.1	37,864	0.04%	大買/大賣/
2021/04/23	9	31.78	49	31.84	32.15	-40	38,967	-0.10%
2021/04/22	28.2	31.67	30	32.50	30.80	-1.8	39,286	0.00%
2021/04/21	40.2	33.15	18	33.46	33.05	22.2	39,685	0.06%
2021/04/20	362.2	33.85	253.3	33.20	33.75	109	41,249	0.26%	大買/大賣/鉅額交易
2021/04/19	17	31.00	50	31.05	32.25	-33	41,999	-0.08%
2021/04/16	21.2	31.14	1	31.00	30.95	20.2	42,586	0.05%
2021/04/15	10	30.52	26	30.35	31.30	-16	42,652	-0.04%
2021/04/14	23	29.59	14	30.65	30.10	9	42,856	0.02%
2021/04/13	20	31.72	20	31.47	30.90	0	42,534	0.00%
2021/04/12	25.1	31.32	14	31.01	30.95	11.1	42,290	0.03%
2021/04/09	25	32.82	4.1	32.94	32.40	20.9	41,776	0.05%
2021/04/08	29	33.34	7.5	33.34	32.85	21.5	41,548	0.05%
2021/04/07	34.6	34.05	24	33.88	33.15	10.6	41,705	0.03%
2021/04/06	27	33.27	66.2	32.92	34.10	-39.2	41,049	-0.10%
2021/04/01	15	30.96	28	31.08	31.05	-13	40,359	-0.03%
2021/03/31	30.1	30.70	19	30.74	30.00	11.1	39,621	0.03%
2021/03/30	54	30.53	23	30.37	30.90	31	39,344	0.08%
2021/03/29	20	29.87	30	29.72	29.55	-10	38,674	-0.03%
2021/03/26	17	29.43	37	29.41	29.30	-20	38,476	-0.05%
2021/03/25	26	29.96	49	30.07	29.60	-23	38,239	-0.06%
2021/03/24	50	31.02	25	30.94	30.50	25	37,772	0.07%
2021/03/23	67	30.68	87.2	30.39	30.90	-20.2	36,947	-0.05%
2021/03/22	124	28.31	111	26.57	28.80	13	35,152	0.04%	大買/大賣/
2021/03/19	17	25.59	10	25.76	26.25	7	34,362	0.02%
2021/03/18	14	26.08	6	26.23	26.00	8	34,244	0.02%
2021/03/17	4	26.24	9	26.57	26.25	-5	34,074	-0.01%
2021/03/16	76	25.75	75	25.64	25.75	1	33,715	0.00%
2021/03/15	1	25.70	6	25.70	25.40	-5	33,655	-0.01%
2021/03/12	56	24.87	82	25.29	24.85	-26	33,501	-0.08%
2021/03/11	4	24.40	8	24.86	25.40	-4	34,099	-0.01%
2021/03/10	7	23.96	1	24.20	23.95	6	34,468	0.02%
2021/03/09	2.2	23.73	4	23.78	23.90	-1.8	34,459	-0.01%
2021/03/08	62.3	24.26	57	25.03	24.25	5.3	34,373	0.02%
2021/03/05	3	24.67	0	0.00	24.75	3	34,369	0.01%
2021/03/04	5.5	25.05	1	24.90	24.70	4.5	34,334	0.01%
2021/03/03	2	24.95	0	0.00	25.30	2	34,611	0.01%
2021/03/02	68	25.61	72	26.13	25.55	-4	34,445	-0.01%
2021/02/26	0.3	25.67	11.4	24.95	25.75	-11.1	34,261	-0.03%
2021/02/25	38	25.87	13	25.74	25.50	25	34,209	0.07%
2021/02/24	4	26.04	9	25.68	25.45	-5	34,275	-0.01%
2021/02/23	5	26.07	9	26.14	26.05	-4	34,263	-0.01%
2021/02/22	16.5	27.13	9	27.14	26.80	7.5	34,238	0.02%
2021/02/19	89	26.64	129	26.48	26.65	-40	33,748	-0.12%	大賣/
2021/02/18	122.1	26.31	108	25.48	26.50	14.1	33,377	0.04%	大買/大賣/
2021/02/17	32	25.06	27	24.69	24.90	5	32,857	0.02%
2021/02/05	46	24.03	4	23.94	23.80	42	32,472	0.13%
2021/02/04	4.1	24.32	26	24.16	23.90	-21.9	32,275	-0.07%
2021/02/03	4	24.19	3	23.93	24.30	1	32,059	0.00%
2021/02/02	15.2	24.24	15	24.25	24.15	0.2	31,898	0.00%
2021/02/01	56.8	24.33	24	24.65	23.80	32.8	31,660	0.10%
2021/01/29	118.2	26.94	118	26.79	25.10	0.2	30,816	0.00%	大買/大賣/
2021/01/28	56.1	25.75	246	25.64	25.80	-189.9	28,568	-0.66%	大賣/鉅額交易
2021/01/27	21	25.90	7	25.97	25.60	14	27,891	0.05%
2021/01/26	14	25.89	12	25.42	25.00	2	27,254	0.01%
2021/01/25	87.2	25.15	78	25.40	25.15	9.2	26,603	0.03%
2021/01/22	14	25.24	67	24.88	25.25	-53	26,066	-0.20%
2021/01/21	110	25.65	50	25.35	25.10	60	25,197	0.24%	大買/
2021/01/20	188.2	25.62	42	25.32	24.65	146.2	23,693	0.62%	大買/鉅額交易
2021/01/19	42	25.75	315	27.07	27.20	-273	21,667	-1.26%	大賣/鉅額交易
2021/01/18	67	23.51	43	23.98	24.75	24	20,346	0.12%
2021/01/15	14	22.48	221.1	22.41	22.50	-207.1	19,028	-1.09%	大賣/鉅額交易
2021/01/14	22	22.93	48.1	23.27	23.00	-26.1	18,428	-0.14%
2021/01/13	481	22.45	284.4	22.47	23.40	196.6	17,516	1.12%	大買/大賣/鉅額交易
2021/01/12	341	22.34	281	22.43	22.45	60	15,549	0.39%	大買/大賣/
2021/01/11	339.1	19.69	153	20.17	20.45	186.1	13,671	1.36%	大買/大賣/鉅額交易
2021/01/08	96	18.56	324	18.62	18.60	-228	12,564	-1.81%	大賣/鉅額交易
2021/01/07	15	18.51	17	18.78	18.45	-2	12,293	-0.02%
2021/01/06	3	17.37	17	18.16	17.75	-14	11,846	-0.12%
2021/01/05	6	18.08	10	18.25	18.05	-4	11,715	-0.03%
2021/01/04	132	18.59	7	18.51	18.50	125	11,613	1.08%	大買/鉅額交易
2020/12/31	128	18.34	13	18.60	18.30	115	11,740	0.98%	大買/鉅額交易
2020/12/30	26	18.73	126	18.39	18.60	-100	11,563	-0.86%	大賣/
2020/12/29	16.1	18.20	4	18.44	18.10	12.1	10,972	0.11%
2020/12/28	15	18.16	10	18.11	18.30	5	10,507	0.05%
2020/12/25	16	17.23	6	17.70	17.30	10	9,995	0.10%
2020/12/24	5	17.40	163	17.43	17.45	-158	9,851	-1.60%	大賣/鉅額交易
2020/12/23	1	16.65	7	16.63	16.80	-6	9,704	-0.06%
2020/12/22	2	16.85	10	17.05	16.45	-8	9,834	-0.08%
2020/12/21	0	0.00	4	16.60	16.95	-4	9,927	-0.04%
2020/12/18	41	17.10	0	0.00	17.10	41	10,233	0.40%
2020/12/17	4	17.63	34	17.51	17.65	-30	10,274	-0.29%
2020/12/16	0	0.00	3.2	17.10	16.95	-3.2	10,266	-0.03%
2020/12/15	9	16.93	5	16.79	16.65	4	10,405	0.04%
2020/12/14	61	17.19	61	17.27	17.15	0	10,400	0.00%
2020/12/11	24	17.43	1	17.20	17.20	23	10,518	0.22%
2020/12/10	218	16.87	7	17.07	16.75	211	10,700	1.97%	大買/鉅額交易
2020/12/09	32	17.20	11	17.40	17.45	21	10,629	0.20%
2020/12/08	15	17.13	76	16.99	17.05	-61	10,524	-0.58%
2020/12/07	55	18.00	44	18.06	17.65	11	10,374	0.11%
2020/12/04	46	16.87	28	17.17	17.35	18	9,681	0.19%
2020/12/03	0	0.00	5	16.00	15.85	-5	9,117	-0.05%
2020/12/01	40	15.88	5	15.95	15.95	35	9,151	0.38%
2020/11/30	1	15.75	0	0.00	15.60	1	9,051	0.01%
2020/11/27	19	15.97	11	15.82	15.75	8	9,069	0.09%
2020/11/26	0	0.00	4	15.50	15.45	-4	8,817	-0.05%
2020/11/25	0	0.00	14	15.51	15.30	-14	8,760	-0.16%
2020/11/24	15	15.15	0	0.00	15.05	15	8,651	0.17%
2020/11/23	34	15.57	28	15.85	15.50	6	8,496	0.07%
2020/11/20	5	15.34	4	15.65	15.75	1	8,207	0.01%
2020/11/19	2	15.10	38	15.25	15.55	-36	7,947	-0.45%
2020/11/18	2	14.85	1	14.95	14.85	1	7,645	0.01%
2020/11/17	2	14.93	46	14.82	14.85	-44	7,635	-0.58%
2020/11/16	10	14.93	4	14.96	14.95	6	7,625	0.08%
2020/11/10	2	14.85	5	14.75	14.65	-3	7,850	-0.04%
2020/11/09	5	15.10	1	14.90	15.10	4	7,770	0.05%
2020/11/06	1	14.35	51	14.45	14.55	-50	7,636	-0.65%
2020/11/05	0	0.00	1	14.35	14.25	-1	7,691	-0.01%
2020/11/03	50	14.10	0	0.00	14.35	50	7,764	0.64%
2020/10/30	0	0.00	10	14.20	14.10	-10	7,799	-0.13%
2020/10/29	1	14.25	5.2	14.30	14.35	-4.2	7,783	-0.05%
2020/10/28	1	14.40	1	14.35	14.35	0	7,770	0.00%
2020/10/26	11	15.19	2	15.25	15.00	9	7,745	0.12%
2020/10/23	0	0.00	1	14.75	14.80	-1	7,649	-0.01%
2020/10/22	0	0.00	10	14.76	14.75	-10	7,754	-0.13%
2020/10/21	13	14.95	10	14.75	14.85	3	7,710	0.04%
2020/10/20	7	14.90	7	15.05	14.90	0	7,685	0.00%
2020/10/19	10	14.75	50	14.79	14.85	-40	7,633	-0.52%
2020/10/16	10	14.30	10.5	14.63	14.30	-0.5	7,607	-0.01%
2020/10/15	10	14.65	37	14.70	14.65	-27	7,670	-0.35%
2020/10/14	5	14.65	60	14.62	14.55	-55	7,604	-0.72%
2020/10/13	0	0.00	2	14.40	14.40	-2	7,542	-0.03%
2020/10/12	5	14.40	0	0.00	14.30	5	7,481	0.07%
2020/10/08	0	0.00	35	14.54	14.50	-35	7,420	-0.47%
2020/10/07	1	13.85	0	0.00	13.85	1	7,160	0.01%
2020/10/05	1	13.50	0	0.00	13.45	1	7,184	0.01%
2020/09/28	0	0.00	5	13.61	13.55	-5	7,387	-0.07%
2020/09/25	21	13.71	4	13.58	13.45	17	7,431	0.23%
2020/09/24	64	14.26	3	14.05	13.85	61	7,279	0.84%
2020/09/23	119	14.95	91	14.64	14.45	28	7,098	0.39%	大買/
2020/09/22	0	0.00	1	15.00	14.85	-1	6,737	-0.01%
2020/09/21	42	14.60	55	15.17	14.50	-13	6,512	-0.20%
2020/09/18	13	14.78	16	14.47	14.80	-3	6,267	-0.05%
2020/09/17	22	14.11	0	0.00	14.25	22	6,221	0.35%
2020/09/16	31	14.22	3	14.15	14.10	28	6,800	0.41%
2020/09/15	0	0.00	10	14.15	14.30	-10	6,620	-0.15%
2020/09/11	1	13.50	4	13.55	13.35	-3	6,260	-0.05%
2020/09/10	3	13.57	18	13.62	13.55	-15	6,194	-0.24%
2020/09/09	0	0.00	5	13.60	13.80	-5	6,106	-0.08%
2020/09/07	0	0.00	6	13.42	13.40	-6	5,936	-0.10%
2020/09/04	1	12.85	2	13.15	13.25	-1	5,770	-0.02%
2020/09/03	10	12.98	0	0.00	13.05	10	5,723	0.17%
2020/09/02	6	12.88	0	0.00	12.85	6	5,662	0.11%
2020/08/26	0	0.00	1	12.55	12.50	-1	5,637	-0.02%
2020/08/21	0	0.00	1	12.15	12.25	-1	6,054	-0.02%
2020/08/20	1	12.05	0	0.00	11.90	1	6,181	0.02%
2020/08/17	11	13.26	6	13.25	13.30	5	5,829	0.09%
2020/08/14	0	0.00	11	12.80	12.85	-11	5,617	-0.20%
2020/08/13	2	12.60	0	0.00	12.60	2	5,681	0.04%
2020/08/07	0	0.00	7	12.39	12.30	-7	5,860	-0.12%
2020/08/06	1	12.35	0	0.00	12.40	1	5,846	0.02%
2020/08/05	0	0.00	2	12.60	12.50	-2	5,828	-0.03%
2020/07/31	0	0.00	11	12.51	12.30	-11	5,777	-0.19%
2020/07/30	0	0.00	2	12.40	12.50	-2	5,750	-0.03%
2020/07/24	1	12.25	0	0.00	12.30	1	5,494	0.02%
2020/07/22	0	0.00	2	12.65	12.70	-2	5,481	-0.04%
2020/07/21	0	0.00	6	12.28	12.35	-6	5,320	-0.11%
2020/07/20	1	11.45	0.1	11.70	11.75	0.9	5,205	0.02%
2020/07/13	2	12.25	0	0.00	12.25	2	5,143	0.04%
2020/07/10	1	12.30	0	0.00	12.30	1	5,133	0.02%
2020/07/07	0	0.00	1	12.85	12.40	-1	4,929	-0.02%
2020/07/06	0	0.00	1	12.75	12.75	-1	4,853	-0.02%
2020/07/03	1	12.45	1.1	12.59	12.45	-0.1	4,761	0.00%
2020/07/01	4	12.61	2	12.50	12.45	2	4,675	0.04%
2020/06/30	1	12.20	0	0.00	12.20	1	4,597	0.02%
2020/06/29	3	12.25	1	12.65	12.25	2	4,544	0.04%
2020/06/24	0	0.00	17	12.62	12.45	-17	4,384	-0.39%
2020/06/23	13	12.70	87	12.59	12.85	-74	4,210	-1.76%
2020/06/22	0	0.00	2	11.80	11.80	-2	3,549	-0.06%
2020/06/19	2	11.98	40	11.83	11.95	-38	3,526	-1.08%
2020/06/18	50	11.40	0	0.00	11.60	50	3,423	1.46%
2020/06/17	0	0.00	1	11.35	11.30	-1	3,399	-0.03%
2020/06/16	0	0.00	20	11.20	11.20	-20	3,394	-0.59%
2020/06/15	21	11.05	0	0.00	11.05	21	3,437	0.61%
2020/06/11	40	11.63	0	0.00	11.50	40	3,424	1.17%
2020/06/10	5	11.90	0	0.00	11.95	5	3,385	0.15%
2020/06/09	0	0.00	29	11.80	11.80	-29	3,404	-0.85%
2020/06/08	24	11.98	0	0.00	11.75	24	3,432	0.70%
2020/06/04	11	11.90	10	11.90	11.85	1	3,366	0.03%
2020/06/03	10	11.80	1	12.05	12.20	9	3,330	0.27%
2020/06/02	5	11.80	120	11.70	11.70	-115	3,192	-3.60%	大賣/鉅額交易
2020/06/01	120	12.15	2	12.05	12.05	118	3,124	3.78%	大買/鉅額交易
2020/05/28	6	11.70	0	0.00	11.25	6	2,799	0.21%
2020/05/27	0	0.00	1	11.25	11.45	-1	2,624	-0.04%
2020/05/26	1	10.65	1	10.70	10.75	0	2,462	0.00%
2020/05/20	1	10.90	0	0.00	10.95	1	2,382	0.04%
2020/05/19	1	11.15	9	10.82	11.15	-8	2,225	-0.36%
2020/05/15	0	0.00	50	10.45	10.15	-50	1,892	-2.64%
2020/05/11	0	0.00	1	10.50	10.60	-1	1,775	-0.06%
2020/05/08	0	0.00	4	10.35	10.35	-4	1,765	-0.23%
2020/05/04	31	10.35	0	0.00	10.35	31	1,707	1.82%
2020/04/30	0	0.00	11	10.60	10.60	-11	1,724	-0.64%
2020/04/29	0	0.00	1	10.45	10.50	-1	1,802	-0.06%
2020/04/28	10	10.45	30	10.35	10.40	-20	1,813	-1.10%
2020/04/23	1	10.05	1	10.30	10.20	0	1,793	0.00%
2020/04/21	1	9.73	0	0.00	9.65	1	1,779	0.06%
2020/04/20	0	0.00	0.2	10.15	10.05	-0.2	1,846	-0.01%
2020/04/17	1	10.10	7	10.34	10.05	-6	1,861	-0.32%
2020/04/16	55	10.11	0	0.00	10.10	55	1,844	2.98%
2020/04/14	2	9.81	51	10.04	10.15	-49	1,821	-2.69%
2020/04/09	0	9.71	0	0.00	9.61	0	1,926	0.00%
2020/04/07	2	9.40	5	9.26	9.26	-3	2,008	-0.15%
2020/04/06	1	8.95	0	0.00	9.15	1	2,079	0.05%
2020/04/01	1	8.74	2	8.80	8.84	-1	2,218	-0.05%
2020/03/27	0	0.00	5	8.80	8.60	-5	2,232	-0.22%
2020/03/25	5	8.51	0	0.00	8.53	5	2,226	0.22%
2020/03/24	1	7.95	1	8.06	8.03	0	2,213	0.00%
2020/03/20	1	7.73	1	7.73	7.99	0	2,222	0.00%
2020/03/19	1	8.04	0	0.00	7.42	1	2,206	0.05%
2020/03/18	1	8.40	1	8.48	8.24	0	2,157	0.00%
2020/03/17	1	8.53	1	8.75	8.36	0	2,157	0.00%
2020/03/16	40	9.06	0	0.00	8.81	40	2,147	1.86%
2020/03/13	1	8.85	44	9.04	9.10	-43	2,130	-2.02%
2020/03/12	43	9.95	0	0.00	9.83	43	2,122	2.03%
2020/03/11	0	0.00	20	10.80	10.50	-20	2,080	-0.96%
2020/03/10	18	10.44	20	10.73	10.65	-2	2,093	-0.10%
2020/03/09	22	10.76	0	0.00	10.65	22	2,074	1.06%
2020/03/06	5	11.10	1	11.10	11.10	4	2,054	0.19%
2020/03/05	10	11.25	10	11.30	11.20	0	2,048	0.00%
2020/03/03	0	0.00	9	11.24	11.10	-9	2,035	-0.44%
2020/03/02	0	0.00	6	11.00	10.95	-6	2,032	-0.30%
2020/02/27	20	11.16	0	0.00	11.00	20	2,024	0.99%
2020/02/26	1	11.40	0	0.00	11.40	1	1,997	0.05%
2020/02/25	5	11.45	0	0.00	11.45	5	1,983	0.25%
2020/02/20	1	12.00	1	12.00	11.95	0	1,988	0.00%
2020/02/18	1	11.85	0	0.00	11.85	1	1,991	0.05%
2020/02/13	0	0.00	1	12.10	11.90	-1	2,001	-0.05%
2020/02/11	1	11.80	5	11.85	11.85	-4	2,022	-0.20%
2020/02/03	5	11.91	5	12.17	12.25	0	2,085	0.00%
2020/01/30	1	12.30	0	0.00	12.10	1	2,029	0.05%
2020/01/20	0	0.00	2	13.38	13.40	-2	1,977	-0.10%
2020/01/17	2	13.20	1	13.40	13.40	1	1,972	0.05%
2020/01/14	2	13.33	2	13.43	13.35	0	2,190	0.00%
2020/01/07	1	13.10	0	0.00	13.10	1	2,392	0.04%
2020/01/03	21	13.36	1	13.60	13.35	20	2,260	0.88%
2020/01/02	1	13.75	1	13.75	13.75	0	2,229	0.00%
2019/12/31	3	13.60	0	0.00	13.55	3	2,179	0.14%
2019/12/30	3	13.50	3	13.75	13.85	0	2,216	0.00%
2019/12/26	0	0.00	3	13.33	13.35	-3	2,021	-0.15%
2019/12/24	0	0.00	1	13.15	13.10	-1	2,153	-0.05%
2019/12/18	0	0.00	1	13.20	13.20	-1	2,649	-0.04%
2019/12/17	41	13.15	5	13.21	13.20	36	2,672	1.35%
2019/12/13	0	0.00	0.4	12.95	13.00	-0.4	2,679	-0.01%
2019/12/10	1	13.40	5	13.30	13.25	-4	2,797	-0.14%
2019/12/09	3	13.43	3	13.50	13.40	0	2,854	0.00%
2019/12/02	0	0.00	1	12.75	12.75	-1	3,041	-0.03%
2019/11/29	0	0.00	3	13.07	12.90	-3	3,062	-0.10%
2019/11/22	1	13.00	0	0.00	13.00	1	3,399	0.03%
2019/11/20	0	0.00	1	13.15	13.15	-1	3,473	-0.03%
2019/11/15	5	12.90	20	12.90	12.90	-15	3,548	-0.42%
2019/11/14	1	12.90	0	0.00	12.80	1	3,585	0.03%
2019/11/08	5	13.50	0	0.00	13.40	5	3,687	0.14%
2019/11/04	20	13.90	0	0.00	13.85	20	3,642	0.55%
2019/11/01	0	0.00	2	13.75	13.90	-2	3,662	-0.05%
2019/10/31	0	0.00	2.1	13.87	13.85	-2.1	3,748	-0.06%
2019/10/30	0	0.00	1	14.00	14.10	-1	3,746	-0.03%
2019/10/29	20	14.05	72	14.33	13.95	-52	3,808	-1.37%
2019/10/28	0	0.00	5	14.25	14.30	-5	3,794	-0.13%
2019/10/25	2	14.33	22	14.54	14.30	-20	3,812	-0.52%
2019/10/24	2	14.40	0	0.00	14.40	2	3,826	0.05%
2019/10/23	40	14.30	2	14.40	14.35	38	3,962	0.96%
2019/10/22	29	14.38	20	14.30	14.20	9	3,960	0.23%
2019/10/21	40	14.43	12	14.38	14.50	28	3,834	0.73%
2019/10/17	2	13.88	2	13.95	13.95	0	3,712	0.00%
2019/10/16	2	14.03	0	0.00	13.90	2	3,700	0.05%
2019/10/15	3	13.83	6	14.13	14.20	-3	3,667	-0.08%
2019/10/14	3	13.83	2	13.88	13.75	1	3,580	0.03%
2019/10/09	10	13.60	1	13.70	13.70	9	3,634	0.25%
2019/10/07	2	14.30	5	14.05	13.95	-3	3,659	-0.08%
2019/10/04	2	14.00	1	14.20	14.20	1	3,637	0.03%
2019/10/03	0	0.00	3	13.90	13.95	-3	3,592	-0.08%
2019/10/02	0	0.00	4	14.00	13.95	-4	3,573	-0.11%
2019/10/01	5	14.02	115	13.88	13.95	-110	3,562	-3.09%	大賣/鉅額交易
2019/09/27	20	14.12	4	14.11	14.15	16	3,532	0.45%
2019/09/26	100	14.30	7	14.11	14.25	93	3,413	2.72%
2019/09/25	2	13.65	1	13.90	13.90	1	3,325	0.03%
2019/09/24	42	14.24	1	14.05	13.90	41	3,314	1.24%
2019/09/23	7	13.93	52	14.03	14.25	-45	3,124	-1.44%
2019/09/20	0	0.00	3	13.33	13.50	-3	2,984	-0.10%
2019/09/19	1	13.25	2	13.30	13.25	-1	2,952	-0.03%
2019/09/18	3	13.33	3	13.38	13.30	0	2,944	0.00%
2019/09/17	5	13.53	2	13.55	13.45	3	2,919	0.10%
2019/09/16	0	0.00	6	13.23	13.40	-6	2,827	-0.21%
2019/09/12	6	13.40	0	0.00	13.35	6	2,793	0.21%
2019/09/11	1	13.25	21.7	13.43	13.30	-20.7	2,831	-0.73%
2019/09/10	2	13.73	97	13.71	13.65	-95	2,766	-3.43%
2019/09/06	9	14.18	178	14.05	14.00	-169	2,722	-6.21%	大賣/鉅額交易
2019/09/05	6	14.35	9	14.32	14.35	-3	2,688	-0.11%
2019/09/04	277	14.49	3	14.17	14.55	274	2,599	10.54%	大買/鉅額交易
2019/09/03	2	13.83	5	13.95	13.90	-3	2,483	-0.12%
2019/09/02	0	0.00	4	13.75	13.85	-4	2,456	-0.16%
2019/08/30	70	14.29	280	13.97	13.70	-210	2,424	-8.66%	大賣/鉅額交易
2019/08/29	3	13.90	2	13.85	13.90	1	2,164	0.05%
2019/08/28	22	14.03	8	13.98	13.85	14	2,138	0.65%
2019/08/27	12	13.86	3	13.97	13.85	9	2,120	0.42%
2019/08/26	3	13.72	9	13.91	13.85	-6	2,119	-0.28%
2019/08/23	200	13.99	8	13.90	14.00	192	2,087	9.20%	大買/鉅額交易
2019/08/22	5	13.88	3	14.00	13.80	2	2,043	0.10%
2019/08/21	3	13.88	8	13.93	14.00	-5	2,022	-0.25%
2019/08/20	24	14.26	24	14.09	13.85	0	1,998	0.00%
2019/08/16	0	0.00	6	13.36	13.50	-6	1,979	-0.30%
2019/08/15	1	12.95	4	13.14	13.20	-3	1,949	-0.15%
2019/08/14	10	13.25	3	13.25	13.20	7	1,928	0.36%
2019/08/13	1	12.90	0	0.00	12.80	1	1,841	0.05%
2019/08/12	5	13.07	5	13.19	13.05	0	1,837	0.00%
2019/08/08	0	0.00	4	13.05	13.05	-4	1,833	-0.22%
2019/08/07	2	13.03	2	13.15	12.90	0	1,833	0.00%
2019/08/06	1	12.75	0	0.00	13.05	1	1,838	0.05%
2019/08/05	6	13.78	3	13.78	13.30	3	1,813	0.17%
2019/08/02	6	13.81	5	13.79	14.00	1	1,771	0.06%
2019/07/31	2	13.85	0	0.00	13.90	2	1,667	0.12%
2019/07/29	1	13.85	1	14.10	13.85	0	1,560	0.00%
2019/07/26	2	13.80	1	13.65	13.85	1	1,531	0.07%
2019/07/25	1	13.80	2	13.90	13.80	-1	1,493	-0.07%
2019/07/24	0	0.00	20	13.31	13.40	-20	1,320	-1.51%
2019/07/23	2	12.90	2	13.05	13.10	0	1,265	0.00%
2019/07/22	1	12.90	0	0.00	12.90	1	1,255	0.08%
2019/07/19	4	12.99	1	12.95	12.95	3	1,276	0.24%
2019/07/17	1	12.70	0	0.00	12.75	1	1,234	0.08%
2019/07/15	1	13.05	0	0.00	12.85	1	1,227	0.08%
2019/07/12	1	13.00	1	13.10	13.10	0	1,196	0.00%
2019/07/11	5	12.91	1	12.90	12.90	4	1,162	0.34%
2019/07/10	9	13.00	0	0.00	13.00	9	1,178	0.76%
2019/07/09	0	0.00	30	13.00	12.90	-30	1,259	-2.38%
2019/07/08	3	12.92	1	12.95	12.85	2	1,294	0.15%
2019/07/04	30	12.80	1	12.75	12.75	29	1,349	2.15%
2019/07/02	1	12.95	1	12.90	12.95	0	1,401	0.00%
2019/07/01	1	12.75	0	0.00	12.75	1	1,371	0.07%
2019/06/27	0	0.00	2	12.28	12.30	-2	1,436	-0.14%
2019/06/25	0	0.00	1	12.15	12.10	-1	1,439	-0.07%
2019/06/24	1	12.10	0	0.00	12.10	1	1,466	0.07%
2019/06/20	0	0.00	1	12.15	12.20	-1	1,495	-0.07%
2019/06/04	0	0.00	20	11.99	11.95	-20	2,233	-0.90%
2019/05/28	0	0.00	25	11.92	11.90	-25	2,264	-1.10%
2019/05/22	5	11.95	0	0.00	11.75	5	2,291	0.22%
2019/05/14	0	0.00	1	11.45	11.75	-1	2,878	-0.03%
2019/05/08	1	12.15	0	0.00	12.20	1	2,885	0.03%
2019/05/02	0	0.00	3	12.70	12.70	-3	2,889	-0.10%
2019/04/29	10	12.98	0	0.00	12.75	10	2,904	0.34%
2019/04/25	1	13.35	1	13.35	13.35	0	3,012	0.00%
2019/04/23	1	13.05	0	0.00	13.10	1	3,031	0.03%
2019/04/18	15	13.25	0	0.00	13.05	15	3,025	0.50%
2019/04/12	2	13.60	3	13.53	13.45	-1	2,889	-0.03%
2019/04/11	1	13.45	0	0.00	13.50	1	2,840	0.04%
2019/04/10	1	13.55	0	0.00	13.50	1	2,800	0.04%
2019/04/09	0	13.60	4	13.75	13.65	-4	2,769	-0.14%
2019/04/08	0	0.00	10	13.65	13.60	-10	2,758	-0.36%
2019/04/02	0	0.00	2	13.68	13.70	-2	2,690	-0.07%
2019/03/26	15	13.25	0	0.00	13.35	15	2,552	0.59%
2019/03/25	8	13.20	0	0.00	13.20	8	2,542	0.31%
2019/03/22	3	13.50	0	0.00	13.55	3	2,532	0.12%
2019/03/21	5	13.80	3	13.80	13.75	2	2,505	0.08%
2019/03/20	2	13.70	0	0.00	14.00	2	2,476	0.08%
2019/03/18	27	13.65	0	0.00	13.90	27	2,332	1.16%
2019/03/13	0	0.00	3	13.13	13.25	-3	1,902	-0.16%
2019/03/08	1	12.35	0	0.00	12.40	1	1,905	0.05%
2019/03/07	0	0.00	5	12.70	12.55	-5	1,932	-0.26%
2019/02/26	1	12.80	0	0.00	12.75	1	1,972	0.05%
2019/02/21	1	13.10	0	0.00	12.90	1	1,982	0.05%
2019/02/20	1	13.30	41	13.15	13.30	-40	1,952	-2.05%
2019/02/19	0	0.00	1	13.00	13.15	-1	1,808	-0.06%
2019/02/18	0	0.00	11	12.71	12.95	-11	1,770	-0.62%
2019/02/15	42	13.02	2	13.03	12.70	40	1,686	2.37%
2019/02/14	1	12.35	0	0.00	12.60	1	1,481	0.07%
2019/02/13	0	0.00	2	12.15	12.10	-2	1,419	-0.14%
2019/02/11	2	11.68	3	12.02	12.05	-1	1,370	-0.07%
2019/01/25	0	0.00	1	11.70	11.70	-1	1,332	-0.08%
2019/01/23	9	11.91	10	11.92	11.70	-1	1,342	-0.07%
2019/01/22	2	11.60	2	11.70	11.80	0	1,356	0.00%
2019/01/21	4	11.80	5	11.80	11.75	-1	1,362	-0.07%
2019/01/18	11	11.80	6	11.77	11.75	5	1,382	0.36%
2019/01/15	10	11.55	0	0.00	11.40	10	1,380	0.72%
2019/01/09	0	0.00	1	11.50	11.35	-1	1,317	-0.08%
2019/01/07	5	11.10	0	0.00	11.00	5	1,327	0.38%
2019/01/04	1	10.95	0	0.00	10.90	1	1,356	0.07%
2018/12/17	1	11.75	0	0.00	11.75	1	1,463	0.07%
2018/12/11	1	11.80	0	0.00	11.80	1	1,473	0.07%
2018/12/10	1	11.90	0	0.00	11.70	1	1,478	0.07%
2018/12/06	2	12.43	0	0.00	11.80	2	1,466	0.14%
2018/12/05	1	12.00	1	12.30	12.65	0	1,409	0.00%
2018/12/03	0	0.00	5	12.25	12.25	-5	1,439	-0.35%
2018/11/28	0	0.00	1	11.75	11.70	-1	1,367	-0.07%
2018/11/27	0	0.00	1	11.80	11.75	-1	1,367	-0.07%
2018/11/16	1	10.90	1	11.10	10.95	0	1,208	0.00%
2018/11/01	1	10.60	0	0.00	10.65	1	1,649	0.06%
2018/10/25	0	0.00	5	10.35	10.20	-5	1,646	-0.30%
2018/10/23	0	0.00	2	10.98	11.00	-2	1,611	-0.12%
2018/10/18	0	0.00	1	10.70	10.75	-1	1,541	-0.06%
2018/10/16	0	0.00	20	11.00	10.85	-20	1,554	-1.29%
2018/10/12	5	10.25	0	0.00	10.75	5	1,567	0.32%
2018/10/11	0	0.00	3	11.08	11.05	-3	1,569	-0.19%
2018/10/05	0	0.00	2.2	12.30	12.30	-2.2	1,646	-0.13%
2018/10/04	1	12.90	0	0.00	12.80	1	1,659	0.06%
2018/09/26	0	0.00	1	13.20	13.25	-1	1,820	-0.05%
2018/09/21	0	0.00	1	13.15	13.20	-1	1,863	-0.05%
2018/09/18	0	0.00	0.6	12.70	12.65	-0.6	2,112	-0.03%
2018/09/17	2	12.85	0	0.00	12.85	2	2,167	0.09%
2018/09/12	0	0.00	1	12.30	12.30	-1	2,569	-0.04%
2018/09/11	5	12.15	0	0.00	12.45	5	2,653	0.19%
2018/09/07	0	0.00	5	13.00	12.85	-5	2,941	-0.17%
2018/08/29	0	0.00	2	13.80	13.80	-2	3,510	-0.06%
2018/08/27	5	13.60	0	0.00	13.70	5	3,553	0.14%
2018/08/20	4	13.50	0	0.00	13.40	4	3,973	0.10%
2018/08/14	1	14.55	0	0.00	14.30	1	4,042	0.02%
2018/08/13	1	14.90	4	14.63	14.70	-3	4,017	-0.07%
2018/08/09	5	15.95	0	0.00	15.75	5	3,956	0.13%
2018/08/08	0	0.00	11	15.38	15.70	-11	3,824	-0.29%
2018/08/07	10	15.30	0	0.00	15.30	10	3,776	0.26%
2018/07/20	67	14.93	0	0.00	14.95	67	3,877	1.73%
2018/07/19	2	14.95	0	0.00	14.95	2	3,880	0.05%
2018/07/18	5	15.25	0	0.00	15.20	5	3,874	0.13%
2018/07/12	0	0.00	2	14.45	14.65	-2	3,820	-0.05%
2018/07/11	2	15.20	0	0.00	15.10	2	3,814	0.05%
2018/06/28	1	15.95	0	0.00	15.75	1	3,750	0.03%
2018/06/26	0	0.00	70	16.00	16.35	-70	3,543	-1.98%
2018/06/21	7	16.59	5	16.65	16.70	2	3,302	0.06%
2018/06/20	1	15.85	1	16.20	16.25	0	3,196	0.00%
2018/06/14	1	16.55	0	0.00	16.25	1	2,999	0.03%
2018/06/13	0	0.00	16	16.12	16.30	-16	3,055	-0.52%
2018/06/11	0	0.00	6	16.20	16.20	-6	3,168	-0.19%
2018/06/07	33	16.53	9	16.54	16.40	24	3,226	0.74%
2018/06/06	0	0.00	1	16.15	16.35	-1	2,979	-0.03%
2018/05/31	0	0.00	2	15.60	15.50	-2	3,048	-0.07%
2018/05/28	3	15.68	0	0.00	15.50	3	2,909	0.10%
2018/05/24	0	0.00	1	15.05	15.10	-1	2,850	-0.04%
2018/05/02	1	14.45	0	0.00	14.35	1	5,508	0.02%
2018/04/30	0	0.00	4	14.45	14.50	-4	5,666	-0.07%
2018/04/27	4	14.20	0	0.00	14.15	4	5,698	0.07%
2018/04/26	4	14.50	0	0.00	14.05	4	5,839	0.07%
2018/04/25	10	14.60	0	0.00	14.50	10	5,945	0.17%
2018/04/16	0	0.00	3	15.45	15.40	-3	6,053	-0.05%
2018/04/11	0	0.00	1	15.60	15.50	-1	6,128	-0.02%
2018/04/10	0	0.00	1	15.55	15.45	-1	6,174	-0.02%
2018/04/02	5	16.15	5	15.95	15.95	0	6,350	0.00%
2018/03/21	1	16.50	0	0.00	16.45	1	6,503	0.02%
2018/03/20	3	16.28	1	16.25	16.25	2	6,466	0.03%
2018/03/19	3	16.43	0	0.00	16.45	3	6,457	0.05%
2018/03/15	1	16.50	2	16.40	16.45	-1	6,261	-0.02%
2018/03/13	0	0.00	5	16.30	16.30	-5	6,256	-0.08%
2018/03/12	0	0.00	2	16.35	16.30	-2	6,197	-0.03%
2018/03/08	10	16.70	0	0.00	16.55	10	6,314	0.16%
2018/03/07	1	15.90	1	16.10	16.30	0	6,219	0.00%
2018/03/05	2	16.35	27	15.96	15.90	-25	6,277	-0.40%
2018/03/01	26	15.90	0	0.00	15.90	26	6,258	0.42%
2018/02/27	1	16.05	0	0.00	16.05	1	6,356	0.02%
2018/02/23	2	16.38	3	16.57	16.40	-1	6,473	-0.02%
2018/02/21	0	0.00	19	15.45	15.75	-19	6,423	-0.30%
2018/02/12	1	15.15	0	0.00	15.20	1	6,439	0.02%
2018/02/09	38	15.06	20	15.25	15.20	18	6,477	0.28%
2018/02/08	10	15.75	0	0.00	15.75	10	6,456	0.15%
2018/02/07	1	16.25	0	0.00	16.05	1	6,435	0.02%
2018/02/06	3	16.15	0	0.00	15.70	3	6,511	0.05%
2018/02/05	10	17.20	0	0.00	17.30	10	6,477	0.15%
2018/02/01	2	18.03	0	0.00	17.85	2	7,139	0.03%
2018/01/31	1	18.35	1	18.60	18.25	0	7,161	0.00%
2018/01/30	52	18.77	51	18.89	18.45	1	7,301	0.01%
2018/01/29	12	18.48	4	18.20	18.10	8	6,903	0.12%
2018/01/26	15	18.42	1	18.40	18.40	14	6,818	0.21%
2018/01/25	0	0.00	25	17.32	18.00	-25	6,221	-0.40%
2018/01/24	14	17.30	0	0.00	17.30	14	5,782	0.24%
2018/01/23	0	0.00	10	16.90	16.65	-10	5,698	-0.18%
2018/01/22	1	17.25	0	0.00	16.90	1	5,859	0.02%
2018/01/19	3	16.88	2	16.90	16.95	1	6,149	0.02%
2018/01/17	13	16.76	0	0.00	16.60	13	6,330	0.21%
2018/01/15	0	0.00	2	16.50	16.45	-2	7,526	-0.03%
2018/01/03	1	17.20	1	17.00	16.85	0	8,432	0.00%
2018/01/02	3	16.90	0	0.00	17.00	3	8,363	0.04%