凌陽 (2401)-臺銀-高雄券商分點個股進出

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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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	3	29.65	4	29.83	29.35	-1	4,521	-0.02%
2024/04/17	3	29.75	3	29.28	28.90	0	4,380	0.00%
2024/04/16	24	28.93	4	29.20	29.30	20	4,031	0.50%
2024/04/15	1.3	27.62	0.1	27.90	27.80	1.2	3,762	0.03%
2024/04/10	0	0.00	1	28.35	28.30	-1	3,656	-0.03%
2024/04/09	2	28.00	0	0.00	27.90	2	3,676	0.05%
2024/04/08	11	27.80	0.1	27.80	27.70	10.9	3,693	0.30%
2024/04/02	1	27.95	0	0.00	28.00	1	3,719	0.03%
2024/04/01	0	28.30	0	0.00	28.40	0	3,742	0.00%
2024/03/27	0	0.00	5.1	28.25	28.25	-5.1	3,820	-0.13%
2024/03/26	4	28.60	0	0.00	28.30	4	3,833	0.10%
2024/03/25	5	29.20	0	0.00	29.15	5	3,806	0.13%
2024/03/22	1	28.90	0	0.00	28.80	1	3,777	0.03%
2024/03/20	1	28.50	0	0.00	28.50	1	4,000	0.02%
2024/03/19	1	29.00	0	0.00	28.75	1	4,104	0.02%
2024/03/18	0	0.00	3	28.65	28.95	-3	4,133	-0.07%
2024/03/15	1	29.05	0	0.00	28.80	1	4,224	0.02%
2024/03/14	0.3	29.35	5	29.53	29.30	-4.7	4,331	-0.11%
2024/03/13	0.2	30.30	0	0.00	30.20	0.2	4,480	0.00%
2024/03/12	0.2	31.05	0	0.00	31.15	0.2	4,580	0.00%
2024/03/08	1.1	31.17	0	0.00	31.20	1.1	4,753	0.02%
2024/03/07	1.1	31.51	0	0.00	31.50	1.1	4,828	0.02%
2024/03/06	0	0.00	10	32.30	32.00	-10	4,921	-0.20%
2024/03/05	0	0.00	1	32.30	32.45	-1	5,081	-0.02%
2024/03/01	0	0.00	3.2	32.63	32.60	-3.2	5,889	-0.05%
2024/02/27	0.3	32.92	0	0.00	32.95	0.3	6,287	0.00%
2024/02/26	0.1	33.10	2.1	33.02	33.50	-2	6,529	-0.03%
2024/02/23	3	33.58	3.2	33.46	33.15	-0.2	6,921	0.00%
2024/02/22	1.1	33.59	6	33.73	33.40	-4.9	7,308	-0.07%
2024/02/21	2.3	33.56	1	33.30	33.30	1.3	7,988	0.02%
2024/02/20	4	33.45	6	33.12	33.40	-2	8,652	-0.02%
2024/02/19	1	32.80	1	32.50	32.75	0	8,679	0.00%
2024/02/16	4	32.28	2	32.53	32.80	2	8,759	0.02%
2024/02/15	1	31.55	1	31.40	31.50	0	8,739	0.00%
2024/02/02	1	32.30	1	32.45	31.70	0	8,750	0.00%
2024/01/31	2	32.78	2	32.75	32.30	0	8,902	0.00%
2024/01/29	1.1	32.60	1.2	32.19	32.65	-0.1	9,790	0.00%
2024/01/26	3	32.07	1	32.60	32.05	2	9,797	0.02%
2024/01/25	3	32.83	2	32.55	32.60	1	9,790	0.01%
2024/01/24	1	33.75	1	33.95	33.30	0	9,809	0.00%
2024/01/23	1	33.85	8	34.13	33.80	-7	9,892	-0.07%
2024/01/22	4.4	33.76	0	0.00	34.30	4.4	9,875	0.04%
2024/01/19	4	32.90	0	0.00	33.10	4	9,889	0.04%
2024/01/18	0.1	32.20	4	32.66	32.40	-3.9	10,046	-0.04%
2024/01/17	6	33.36	1	33.10	33.20	5	10,531	0.05%
2024/01/16	4	33.23	2	33.65	33.45	2	10,607	0.02%
2024/01/15	5	32.40	3	32.60	32.70	2	10,773	0.02%
2024/01/12	2.1	31.98	0	0.00	31.50	2.1	10,860	0.02%
2024/01/11	0	0.00	2	32.20	32.70	-2	10,872	-0.02%
2024/01/10	2	32.20	1	32.15	32.15	1	11,077	0.01%
2024/01/08	1	32.85	0	0.00	32.75	1	11,219	0.01%
2024/01/02	3	33.80	16	34.05	33.75	-13	11,308	-0.11%
2023/12/28	1	34.05	0	0.00	34.00	1	11,328	0.01%
2023/12/27	4	34.70	1	34.10	34.10	3	11,364	0.03%
2023/12/26	10	34.01	5	34.10	34.10	5	11,341	0.04%
2023/12/25	1	33.55	0	0.00	33.30	1	11,322	0.01%
2023/12/22	0.1	33.65	3	33.48	33.60	-2.9	11,316	-0.03%
2023/12/21	2	33.20	0	0.00	33.20	2	11,318	0.02%
2023/12/20	15	33.70	0	0.00	33.70	15	11,327	0.13%
2023/12/19	0	0.00	3	33.45	33.70	-3	11,337	-0.03%
2023/12/18	6.1	34.35	0	0.00	34.05	6.1	11,374	0.05%
2023/12/15	10	35.78	13	35.86	34.85	-3	11,431	-0.03%
2023/12/14	2	36.70	2	36.70	36.65	0	11,365	0.00%
2023/12/12	1.3	36.29	1	36.40	36.10	0.3	11,364	0.00%
2023/12/11	5	36.64	2	36.53	36.55	3	11,377	0.03%
2023/12/08	2	36.55	14	36.42	36.40	-12	11,300	-0.11%
2023/12/07	4	36.00	2	35.98	35.55	2	11,179	0.02%
2023/12/06	0	0.00	2	35.80	36.10	-2	11,165	-0.02%
2023/12/05	1	34.80	0	0.00	34.80	1	11,140	0.01%
2023/12/04	4	35.35	2	35.45	35.05	2	11,398	0.02%
2023/12/01	2	35.85	0	0.00	35.75	2	12,165	0.02%
2023/11/30	0	0.00	9	36.12	36.15	-9	12,722	-0.07%
2023/11/29	14	36.64	1	36.60	36.40	13	12,666	0.10%
2023/11/28	6	36.77	10	36.25	36.50	-4	12,273	-0.03%
2023/11/27	3	35.95	3	35.83	35.65	0	12,262	0.00%
2023/11/24	9	35.77	9	35.51	35.55	0	12,347	0.00%
2023/11/22	13	35.92	117	35.74	36.05	-104	12,036	-0.86%	大賣/鉅額交易
2023/11/21	8	35.01	12	35.28	35.40	-4	11,773	-0.03%
2023/11/20	7	35.71	12	35.93	35.65	-5	11,498	-0.04%
2023/11/17	22	34.61	37	34.42	34.50	-15	10,918	-0.14%
2023/11/16	2	32.40	1	32.25	32.60	1	10,420	0.01%
2023/11/15	0	0.00	3	31.87	31.60	-3	10,384	-0.03%
2023/11/13	3	31.35	2	31.45	31.40	1	10,882	0.01%
2023/11/10	3	31.50	0	0.00	31.10	3	10,947	0.03%
2023/11/08	11	32.37	1	32.70	32.15	10	11,004	0.09%
2023/11/07	21	33.00	21	33.05	33.05	0	10,987	0.00%
2023/11/06	6	32.53	10	32.55	32.55	-4	10,393	-0.04%
2023/11/01	3	29.88	0	0.00	29.65	3	10,325	0.03%
2023/10/31	1	31.60	0	0.00	30.10	1	10,358	0.01%
2023/10/30	0	0.00	4	31.83	31.65	-4	10,363	-0.04%
2023/10/27	8	32.41	7	31.89	31.60	1	10,633	0.01%
2023/10/26	4	32.45	4	32.13	32.10	0	10,757	0.00%
2023/10/25	13	33.10	18	33.02	32.50	-5	10,642	-0.05%
2023/10/24	8	31.69	12	31.78	31.45	-4	10,226	-0.04%
2023/10/23	4	32.35	6	32.63	31.80	-2	10,124	-0.02%
2023/10/20	4	31.79	4	32.08	32.05	0	9,862	0.00%
2023/10/19	2	31.13	12	31.53	31.70	-10	9,752	-0.10%
2023/10/18	5	31.55	2	31.68	31.45	3	9,680	0.03%
2023/10/17	12	31.52	13	31.62	31.15	-1	9,459	-0.01%
2023/10/16	7	30.57	0	0.00	30.50	7	9,335	0.07%
2023/10/13	1	30.80	0	0.00	30.30	1	9,490	0.01%
2023/10/12	2	30.65	2	30.80	30.60	0	9,693	0.00%
2023/10/05	1	30.00	0	0.00	29.95	1	9,883	0.01%
2023/10/03	0	0.00	1	30.15	29.85	-1	9,889	-0.01%
2023/09/28	0	0.00	1	29.40	29.05	-1	9,969	-0.01%
2023/09/26	5	29.20	0	0.00	29.20	5	10,014	0.05%
2023/09/22	1	29.80	0	0.00	29.85	1	10,036	0.01%
2023/09/21	4	30.20	5	29.75	29.55	-1	10,024	-0.01%
2023/09/20	2	30.85	0	0.00	30.35	2	9,971	0.02%
2023/09/19	7	31.96	1	32.25	31.30	6	9,890	0.06%
2023/09/18	2	32.60	0	0.00	32.40	2	9,808	0.02%
2023/09/15	1	32.00	0	0.00	32.25	1	9,807	0.01%
2023/09/14	1	32.45	1	32.25	32.35	0	9,797	0.00%
2023/09/13	0	0.00	4	31.98	31.70	-4	9,827	-0.04%
2023/09/12	3	32.10	0	0.00	31.80	3	10,153	0.03%
2023/09/11	2	32.38	1	31.80	32.05	1	10,958	0.01%
2023/09/08	0	0.00	5	32.10	32.10	-5	10,958	-0.05%
2023/09/06	17	33.97	11	33.78	33.05	6	10,635	0.06%
2023/09/05	9	34.36	15.3	34.59	35.10	-6.3	9,827	-0.06%
2023/09/04	0	0.00	11	31.61	31.95	-11	9,305	-0.12%
2023/09/01	2	31.95	10	31.40	31.25	-8	9,424	-0.08%
2023/08/31	3	32.27	8	31.95	32.25	-5	9,306	-0.05%
2023/08/30	10	31.95	23.2	31.88	31.95	-13.2	8,982	-0.15%
2023/08/29	2	30.90	0	0.00	30.65	2	8,706	0.02%
2023/08/28	0	0.00	1.3	31.66	31.05	-1.3	8,644	-0.01%
2023/08/25	1	31.50	42.2	31.76	31.55	-41.2	8,508	-0.48%
2023/08/24	1	31.40	5	31.25	31.10	-4	8,399	-0.05%
2023/08/23	0	0.00	46	31.10	31.20	-46	8,243	-0.56%
2023/08/22	8	30.74	5	31.11	30.35	3	8,073	0.04%
2023/08/21	1	31.15	0	0.00	31.05	1	7,785	0.01%
2023/08/18	4	30.75	5	31.02	30.25	-1	7,662	-0.01%
2023/08/17	9	30.63	28.1	31.10	31.10	-19.1	7,479	-0.26%
2023/08/11	0	0.00	2	29.90	30.15	-2	6,759	-0.03%
2023/08/09	1	30.10	0	0.00	30.05	1	6,581	0.02%
2023/08/08	0	0.00	1	30.40	29.85	-1	6,524	-0.02%
2023/08/04	7	29.27	9	29.96	30.25	-2	6,298	-0.03%
2023/08/02	5	29.49	5	29.75	29.00	0	6,204	0.00%
2023/08/01	8.3	30.59	1	30.15	30.05	7.3	6,084	0.12%
2023/07/31	7	30.53	27	30.54	30.75	-20	5,752	-0.35%
2023/07/28	0	0.00	4	29.55	29.50	-4	5,499	-0.07%
2023/07/27	6	30.39	4	30.44	30.40	2	5,410	0.04%
2023/07/26	6	30.04	3	29.78	29.75	3	5,267	0.06%
2023/07/25	2	30.15	0	0.00	29.95	2	5,141	0.04%
2023/07/24	1	28.25	0	0.00	28.00	1	4,986	0.02%
2023/07/21	1	28.40	0	0.00	28.60	1	4,958	0.02%
2023/07/20	1	28.50	0	0.00	28.80	1	4,955	0.02%
2023/07/19	2	28.60	0	0.00	28.30	2	4,929	0.04%
2023/07/18	7	29.58	12	29.49	28.85	-5	4,886	-0.10%
2023/07/17	5	30.61	26	30.85	30.65	-21	4,704	-0.45%
2023/07/14	17	29.76	0	0.00	29.65	17	4,481	0.38%
2023/07/13	2	29.20	2	29.30	29.00	0	4,462	0.00%
2023/07/12	83	29.79	0	0.00	29.20	83	4,399	1.89%
2023/07/11	0	0.00	3	28.70	28.80	-3	4,250	-0.07%
2023/07/07	0	0.00	3	29.55	28.75	-3	4,200	-0.07%
2023/07/06	2	29.10	0.6	29.65	30.05	1.4	4,127	0.03%
2023/07/05	0	29.65	0	0.00	29.30	0	4,048	0.00%
2023/07/03	1	29.20	0	0.00	29.50	1	3,942	0.03%
2023/06/30	0	0.00	1	28.80	28.75	-1	3,877	-0.03%
2023/06/28	0	0.00	2	28.80	28.25	-2	3,892	-0.05%
2023/06/27	0	0.00	8	28.98	28.45	-8	3,869	-0.21%
2023/06/26	1	29.45	0	0.00	29.40	1	3,808	0.03%
2023/06/21	2	29.80	5	29.93	29.90	-3	3,773	-0.08%
2023/06/20	17	30.66	8	30.20	30.35	9	3,716	0.24%
2023/06/19	0	0.00	10	30.44	30.75	-10	3,633	-0.28%
2023/06/16	62.2	31.25	15	30.31	29.95	47.2	3,467	1.36%
2023/06/15	78.3	31.05	54	31.08	31.40	24.3	3,062	0.79%
2023/06/14	2	28.20	3	29.02	29.55	-1	2,171	-0.05%
2023/06/13	0	0.00	35	26.99	26.90	-35	2,045	-1.71%
2023/06/12	0	0.00	0	26.20	26.40	0	1,973	0.00%
2023/06/09	1	26.65	0	0.00	26.70	1	1,936	0.05%
2023/06/08	11	26.92	26	26.78	26.85	-15	1,884	-0.80%
2023/06/07	71	26.43	2	26.65	26.60	69	1,738	3.97%
2023/06/02	0	0.00	10	25.38	25.25	-10	1,530	-0.65%
2023/06/01	10	25.25	10	25.05	25.15	0	1,529	0.00%
2023/05/31	8	25.27	9	25.21	25.25	-1	1,539	-0.06%
2023/05/30	1	25.30	1	25.10	25.35	0	1,523	0.00%
2023/05/29	10	24.62	0	0.00	24.90	10	1,470	0.68%
2023/05/26	2	24.25	10	24.38	24.30	-8	1,499	-0.53%
2023/05/25	1	24.45	0	0.00	24.45	1	1,556	0.06%
2023/05/23	5	24.37	0	0.00	24.20	5	1,598	0.31%
2023/05/22	5	24.15	1	24.00	24.20	4	1,681	0.24%
2023/05/18	1	23.70	2	23.65	23.50	-1	1,717	-0.06%
2023/05/11	1	23.50	6	23.11	23.10	-5	2,031	-0.25%
2023/05/10	5	23.38	0	0.00	23.45	5	2,292	0.22%
2023/05/08	0	0.00	5	23.94	23.60	-5	2,312	-0.22%
2023/05/04	1	23.90	0	0.00	23.90	1	2,396	0.04%
2023/05/02	5	23.92	0	0.00	23.95	5	2,433	0.21%
2023/04/28	0	0.00	10	23.65	23.70	-10	2,448	-0.41%
2023/04/27	10	23.62	0	0.00	23.70	10	2,451	0.41%
2023/04/25	0	0.00	10	23.60	23.50	-10	2,443	-0.41%
2023/04/21	4	24.63	0	0.00	24.30	4	2,410	0.17%
2023/04/18	2	25.75	1.1	25.74	25.60	0.9	2,415	0.04%
2023/04/17	0	0.00	1	25.30	25.40	-1	2,323	-0.04%
2023/04/14	1	25.15	0	0.00	25.15	1	2,311	0.04%
2023/04/13	5	25.04	0	0.00	25.05	5	2,302	0.22%
2023/04/12	3	25.58	5	25.44	25.55	-2	2,280	-0.09%
2023/04/11	3	25.17	1	25.15	25.20	2	2,262	0.09%
2023/04/10	1	24.80	2	24.75	24.75	-1	2,251	-0.04%
2023/04/07	0	24.95	0	0.00	24.85	0	2,248	0.00%
2023/03/31	2	25.10	2	24.95	24.90	0	2,248	0.00%
2023/03/30	5	25.26	6	25.28	25.05	-1	2,231	-0.04%
2023/03/29	0	0.00	0	24.35	24.20	0	2,172	0.00%
2023/03/28	5	24.40	20	24.30	24.50	-15	2,168	-0.69%
2023/03/27	0	25.00	0.1	24.90	24.85	-0.1	2,152	0.00%
2023/03/24	0.1	25.12	0	0.00	25.05	0.1	2,162	0.00%
2023/03/16	3	25.30	0	0.00	25.05	3	2,132	0.14%
2023/03/15	0	0.00	3	25.85	25.70	-3	2,140	-0.14%
2023/03/13	3	25.10	3	25.30	25.30	0	2,246	0.00%
2023/03/10	6	25.74	12	25.75	25.45	-6	2,259	-0.27%
2023/03/09	8	26.55	0	26.55	26.20	8	2,258	0.35%
2023/03/08	1	26.35	0	0.00	26.50	1	2,247	0.04%
2023/03/07	0	26.20	0	0.00	26.20	0	2,214	0.00%
2023/03/06	0	0.00	10	26.30	26.15	-10	2,209	-0.45%
2023/03/03	5	26.20	7	26.10	26.05	-2	2,209	-0.09%
2023/03/02	7	26.07	0	0.00	25.80	7	2,248	0.31%
2023/03/01	0	0.00	8	25.85	25.80	-8	2,243	-0.36%
2023/02/24	22	26.80	22	26.25	26.10	0	2,231	0.00%
2023/02/23	10	26.10	1	26.95	26.35	9	2,185	0.41%
2023/02/21	0	0.00	5	26.00	26.00	-5	2,133	-0.23%
2023/02/20	2	26.50	5	26.69	26.50	-3	2,140	-0.14%
2023/02/17	0	26.15	0	0.00	26.20	0	2,082	0.00%
2023/02/16	1	25.80	0	0.00	25.90	1	2,074	0.05%
2023/02/15	1	25.50	4	25.35	25.45	-3	2,113	-0.14%
2023/02/14	1	25.65	0	0.00	25.60	1	2,108	0.05%
2023/02/13	1	25.30	1	25.30	25.60	0	2,120	0.00%
2023/02/10	2	25.48	0	0.00	25.60	2	2,136	0.09%
2023/02/09	2	26.45	9	26.36	26.25	-7	2,069	-0.34%
2023/02/08	4	26.30	14	25.71	26.55	-10	1,913	-0.52%
2023/02/07	5.2	25.00	0	0.00	25.00	5.2	1,655	0.31%
2023/02/06	0	0.00	5	24.90	24.85	-5	1,661	-0.30%
2023/02/03	0	0.00	1	25.00	24.95	-1	1,652	-0.06%
2023/02/02	4	24.70	4	24.55	24.70	0	1,596	0.00%
2023/01/31	0	0.00	10	23.58	23.80	-10	1,562	-0.64%
2023/01/16	1	22.75	0	0.00	22.60	1	1,560	0.06%
2023/01/13	11	23.17	20	22.85	22.75	-9	1,564	-0.58%
2023/01/12	2	23.00	0	0.00	23.00	2	1,572	0.13%
2023/01/11	20	23.13	10	23.10	23.10	10	1,595	0.63%
2023/01/10	5	23.15	5	23.15	23.25	0	1,621	0.00%
2023/01/09	13	23.46	10	23.30	23.25	3	1,651	0.18%
2023/01/06	0	0.00	6	23.11	23.15	-6	1,654	-0.36%
2022/12/30	0	0.00	0.2	22.55	22.40	-0.2	1,781	-0.01%
2022/12/29	1	22.30	1	22.40	22.35	0	1,856	0.00%
2022/12/26	2	22.70	0	0.00	22.65	2	1,920	0.10%
2022/12/23	1	22.50	1	22.60	22.85	0	1,934	0.00%
2022/12/22	1	23.20	0	0.00	23.05	1	1,955	0.05%
2022/12/21	3	23.25	0	0.00	22.90	3	2,003	0.15%
2022/12/16	2	24.28	0	0.00	24.15	2	2,121	0.09%
2022/12/15	5	24.92	0	0.00	24.80	5	2,147	0.23%
2022/12/14	5	24.90	0	0.00	24.90	5	2,190	0.23%
2022/12/09	1	24.85	0	0.00	24.60	1	2,692	0.04%
2022/12/08	1	24.90	5	24.90	24.95	-4	2,700	-0.15%
2022/12/07	0	0.00	4	24.35	24.20	-4	2,690	-0.15%
2022/12/05	4	25.55	0	0.00	25.50	4	2,702	0.15%
2022/12/02	5	25.45	0	0.00	25.55	5	2,631	0.19%
2022/12/01	0	0.00	10	25.35	25.20	-10	2,620	-0.38%
2022/11/29	5	24.55	0	0.00	24.55	5	2,664	0.19%
2022/11/28	10	24.64	1	24.40	24.55	9	2,673	0.34%
2022/11/25	1	25.10	10	24.90	24.55	-9	2,679	-0.34%
2022/11/24	0	0.00	2	24.83	25.05	-2	2,680	-0.07%
2022/11/22	1	23.95	0	0.00	23.95	1	2,652	0.04%
2022/11/21	0	0.00	10	24.25	24.20	-10	2,687	-0.37%
2022/11/18	0	0.00	5	24.90	24.20	-5	2,777	-0.18%
2022/11/17	17	24.77	0	0.00	24.60	17	2,774	0.61%
2022/11/16	0	0.00	7	24.86	24.75	-7	2,778	-0.25%
2022/11/14	0	0.00	10	23.90	24.20	-10	2,762	-0.36%
2022/11/11	1	24.90	6	24.75	24.10	-5	2,778	-0.18%
2022/11/10	0	0.00	5	24.42	24.50	-5	2,753	-0.18%
2022/11/09	5	24.05	11	24.25	24.35	-6	2,768	-0.22%
2022/11/08	0	0.00	4	24.40	23.70	-4	2,920	-0.14%
2022/11/04	0	0.00	5	23.55	23.50	-5	2,976	-0.17%
2022/11/03	5	23.20	2	23.20	23.20	3	2,969	0.10%
2022/11/02	0	0.00	2	23.10	23.15	-2	2,981	-0.07%
2022/10/31	2	22.65	0	0.00	22.55	2	2,980	0.07%
2022/10/26	0	0.00	7	21.93	21.80	-7	3,028	-0.23%
2022/10/25	2	22.30	0	0.00	22.00	2	3,033	0.07%
2022/10/24	0	0.00	2	22.55	22.30	-2	3,040	-0.07%
2022/10/19	1	22.45	2	22.68	22.40	-1	3,146	-0.03%
2022/10/18	3	22.68	1	22.65	22.65	2	3,160	0.06%
2022/10/17	2	22.10	3	22.35	22.70	-1	3,291	-0.03%
2022/10/14	3	21.72	3.1	22.29	22.35	-0.1	3,456	0.00%
2022/10/13	11	20.66	0	0.00	20.35	11	3,744	0.29%
2022/10/12	0	0.00	2	22.40	22.15	-2	3,737	-0.05%
2022/10/07	2	24.15	0	0.00	23.90	2	3,875	0.05%
2022/10/06	2	24.20	1	24.10	24.10	1	3,973	0.03%
2022/10/04	0	0.00	4	23.41	23.60	-4	4,093	-0.10%
2022/09/30	1	22.00	10	22.30	22.50	-9	4,135	-0.22%
2022/09/29	11	22.53	1	22.60	22.35	10	4,173	0.24%
2022/09/28	7	22.29	14	22.03	21.95	-7	4,237	-0.17%
2022/09/27	10	22.95	2	23.30	23.25	8	4,219	0.19%
2022/09/26	30	23.06	0	0.00	22.60	30	4,227	0.71%
2022/09/23	4	24.53	41	24.55	24.40	-37	4,290	-0.86%
2022/09/22	16.1	24.29	4	24.45	24.30	12.1	4,483	0.27%
2022/09/21	13	24.92	3	24.83	24.75	10	4,502	0.22%
2022/09/20	5	25.34	2	25.25	25.25	3	4,480	0.07%
2022/09/19	8	25.96	2	25.78	25.85	6	4,444	0.14%
2022/09/16	27	26.83	30	26.62	26.75	-3	4,354	-0.07%
2022/09/15	0	0.00	5	24.95	25.15	-5	4,087	-0.12%
2022/09/14	7	24.74	2	24.85	24.80	5	4,113	0.12%
2022/09/13	1	25.35	1	25.25	25.25	0	4,128	0.00%
2022/09/12	0	0.00	10	25.05	24.90	-10	4,159	-0.24%
2022/09/07	6	24.40	0	0.00	24.30	6	4,276	0.14%
2022/09/06	11	25.25	0	0.00	24.30	11	4,314	0.25%
2022/09/05	1	25.35	5	25.25	25.25	-4	4,328	-0.09%
2022/09/02	3.2	26.06	0	0.00	25.95	3.2	4,416	0.07%
2022/09/01	2	26.20	3	26.15	26.20	-1	4,490	-0.02%
2022/08/31	3	26.35	10	26.05	26.35	-7	4,522	-0.15%
2022/08/29	0	26.20	0	0.00	26.05	0	4,584	0.00%
2022/08/26	11	27.17	14	27.04	26.90	-3	4,604	-0.07%
2022/08/25	16.1	26.63	2	26.95	26.95	14.1	4,627	0.30%
2022/08/24	2	26.43	0	0.00	26.15	2	4,615	0.04%
2022/08/23	1	25.95	0	0.00	26.10	1	4,726	0.02%
2022/08/22	11	26.41	0	0.00	26.30	11	4,794	0.23%
2022/08/19	0	0.00	1	26.80	26.75	-1	4,801	-0.02%
2022/08/18	0	0.00	1	26.45	26.55	-1	4,807	-0.02%
2022/08/17	1.1	26.40	0	0.00	26.25	1.1	4,826	0.02%
2022/08/16	1	26.50	0	0.00	26.35	1	4,838	0.02%
2022/08/15	6	26.44	1	26.50	26.60	5	4,858	0.10%
2022/08/12	1	27.85	11	27.95	28.10	-10	4,734	-0.21%
2022/08/11	3	27.88	6	27.49	27.30	-3	4,772	-0.06%
2022/08/10	1	27.90	0	0.00	27.80	1	4,783	0.02%
2022/08/09	13	27.81	2	28.10	28.10	11	4,838	0.23%
2022/08/08	2	28.13	0	0.00	28.25	2	4,961	0.04%
2022/08/04	0	0.00	2	27.75	27.90	-2	5,147	-0.04%
2022/08/03	3	28.08	0	0.00	27.80	3	5,194	0.06%
2022/08/01	0	0.00	1	28.90	28.85	-1	5,249	-0.02%
2022/07/28	3	29.07	16	29.12	28.85	-13	5,430	-0.24%
2022/07/27	0	0.00	1	29.20	29.30	-1	5,404	-0.02%
2022/07/25	3	29.43	13	29.50	29.45	-10	5,371	-0.19%
2022/07/22	2	30.25	14	29.94	29.90	-12	5,370	-0.22%
2022/07/21	5	29.80	6	30.01	30.10	-1	5,286	-0.02%
2022/07/20	3	29.83	17	30.04	29.10	-14	5,115	-0.27%
2022/07/15	3	26.73	0	0.00	26.95	3	5,025	0.06%
2022/07/14	11	25.70	0	0.00	25.85	11	4,955	0.22%
2022/07/13	3	27.75	3	28.05	27.70	0	4,869	0.00%
2022/07/12	12	27.14	0	0.00	26.50	12	4,808	0.25%
2022/07/11	0	0.00	1	28.70	28.50	-1	4,780	-0.02%
2022/07/08	1	29.00	0	0.00	29.00	1	4,816	0.02%
2022/07/01	2	29.08	11	29.53	28.55	-9	4,815	-0.19%
2022/06/30	6	31.17	11	31.35	30.85	-5	4,766	-0.10%
2022/06/29	1	29.85	0	0.00	30.45	1	4,671	0.02%
2022/06/28	2	30.10	0	0.00	30.05	2	4,808	0.04%
2022/06/22	1	29.80	0	0.00	29.75	1	5,153	0.02%
2022/06/21	5	31.10	0	0.00	31.10	5	5,227	0.10%
2022/06/20	4	30.75	6	30.11	29.65	-2	5,299	-0.04%
2022/06/17	5	31.56	0	0.00	31.60	5	5,223	0.10%
2022/06/16	7	32.84	0	0.00	32.20	7	5,176	0.14%
2022/06/15	4	33.36	1	33.35	33.25	3	5,162	0.06%
2022/06/14	1	33.00	0	0.00	33.35	1	5,151	0.02%
2022/06/13	8	33.77	10	33.30	33.40	-2	5,148	-0.04%
2022/06/10	6	35.72	2	35.70	35.40	4	5,061	0.08%
2022/06/09	2	36.50	5	36.60	36.40	-3	4,991	-0.06%
2022/06/08	5	36.58	5	36.61	36.75	0	4,992	0.00%
2022/06/07	5	36.29	0	0.00	36.35	5	4,973	0.10%
2022/06/06	12.1	36.54	0	0.00	36.25	12.1	4,982	0.24%
2022/06/02	1	36.80	1	36.75	36.80	0	5,005	0.00%
2022/06/01	2	36.95	1	36.85	36.65	1	4,991	0.02%
2022/05/31	9	36.88	10	36.57	37.00	-1	4,946	-0.02%
2022/05/30	7	36.29	5	36.55	36.45	2	4,853	0.04%
2022/05/27	0	0.00	11	35.85	35.85	-11	4,814	-0.23%
2022/05/23	6	35.94	5	36.45	35.90	1	4,833	0.02%
2022/05/20	5	36.08	6	36.13	35.95	-1	4,843	-0.02%
2022/05/19	2	35.70	3	36.00	36.20	-1	4,810	-0.02%
2022/05/18	2	35.80	0	0.00	35.75	2	4,755	0.04%
2022/05/17	2	35.55	0	0.00	35.80	2	4,717	0.04%
2022/05/16	12	36.06	0	0.00	35.20	12	4,763	0.25%
2022/05/13	0	0.00	1	35.10	35.10	-1	4,721	-0.02%
2022/05/12	0	0.00	1	33.90	33.60	-1	4,620	-0.02%
2022/05/11	2	34.25	9	34.52	34.60	-7	4,586	-0.15%
2022/05/10	4	33.14	4	33.44	34.15	0	4,553	0.00%
2022/05/09	10	33.65	0	0.00	33.50	10	4,581	0.22%
2022/05/06	1	34.40	2	34.73	34.90	-1	4,585	-0.02%
2022/05/05	1	35.45	12	35.52	35.30	-11	4,605	-0.24%
2022/04/28	4	33.43	0	0.00	33.05	4	4,585	0.09%
2022/04/27	2	32.73	0	0.00	33.00	2	4,581	0.04%
2022/04/26	4	34.24	0	0.00	33.85	4	4,542	0.09%
2022/04/25	0	0.00	1	34.15	34.00	-1	4,552	-0.02%
2022/04/22	7	35.80	1	35.80	35.75	6	4,546	0.13%
2022/04/21	1	36.85	8	36.66	36.70	-7	4,585	-0.15%
2022/04/20	6	34.80	0	0.00	35.90	6	4,424	0.14%
2022/04/15	6	35.70	0	0.00	34.95	6	4,592	0.13%
2022/04/14	0	0.00	5	35.45	35.40	-5	4,677	-0.11%
2022/04/13	5	34.95	0	0.00	34.95	5	4,706	0.11%
2022/04/12	1	34.20	1	33.70	33.50	0	5,002	0.00%
2022/04/11	5	34.31	0	0.00	34.00	5	5,567	0.09%
2022/04/07	1	35.00	3	35.47	34.90	-2	5,572	-0.04%
2022/04/06	3	37.13	10	36.80	36.80	-7	5,606	-0.12%
2022/04/01	0	37.25	0.1	36.45	37.30	-0.1	5,591	0.00%
2022/03/31	3	37.23	2	37.20	36.85	1	5,538	0.02%
2022/03/30	16.1	37.34	29	37.28	36.50	-12.9	5,398	-0.24%
2022/03/24	7	35.84	1	35.40	35.40	6	5,192	0.12%
2022/03/23	10	35.40	1	35.10	35.85	9	5,141	0.18%
2022/03/22	1	34.30	2	34.60	34.45	-1	5,173	-0.02%
2022/03/21	0	34.45	10	34.45	34.35	-10	5,248	-0.19%
2022/03/18	1	34.45	0	0.00	34.50	1	5,348	0.02%
2022/03/17	1	33.00	0	0.00	33.65	1	5,419	0.02%
2022/03/16	2	32.30	1	32.00	32.00	1	5,540	0.02%
2022/03/10	0	0.00	1	33.50	33.55	-1	6,021	-0.02%
2022/03/09	1	32.40	1	32.30	32.60	0	6,205	0.00%
2022/03/08	3	32.85	2	33.35	31.90	1	6,357	0.02%
2022/03/07	11	33.81	2	33.30	33.20	9	6,523	0.14%
2022/03/04	0	0.00	10	35.20	34.90	-10	6,723	-0.15%
2022/03/03	0	0.00	2	36.05	35.45	-2	6,889	-0.03%
2022/03/02	0	0.00	2	34.75	35.65	-2	7,050	-0.03%
2022/02/25	2	33.75	4	34.00	33.80	-2	7,377	-0.03%
2022/02/24	2	34.30	0	0.00	33.50	2	7,578	0.03%
2022/02/23	1	34.60	3	34.82	34.65	-2	7,656	-0.03%
2022/02/22	4	34.48	10	35.09	34.45	-6	7,912	-0.08%
2022/02/21	4	35.43	2	35.33	35.40	2	8,381	0.02%
2022/02/18	0	0.00	2	35.75	35.80	-2	9,702	-0.02%
2022/02/17	12	36.50	3	36.50	35.95	9	10,065	0.09%
2022/02/16	28.2	36.72	13	36.68	36.30	15.2	10,956	0.14%
2022/02/15	4	36.38	5	36.14	36.25	-1	11,511	-0.01%
2022/02/14	1	35.10	0	0.00	34.90	1	11,760	0.01%
2022/02/11	4	36.15	1	36.25	36.10	3	11,941	0.03%
2022/02/10	1	36.15	5	36.90	36.40	-4	12,319	-0.03%
2022/02/09	6	36.63	2	36.20	36.70	4	12,438	0.03%
2022/02/08	0	0.00	5	35.50	35.80	-5	12,686	-0.04%
2022/02/07	2	34.40	4	35.10	35.75	-2	13,044	-0.02%
2022/01/26	2	33.80	0	0.00	33.75	2	13,683	0.01%
2022/01/25	1	33.80	1	34.15	33.70	0	15,412	0.00%
2022/01/24	4	35.06	0	0.00	34.95	4	15,995	0.03%
2022/01/21	0	0.00	4	35.28	35.00	-4	16,155	-0.02%
2022/01/20	0	0.00	3	36.05	36.10	-3	16,284	-0.02%
2022/01/19	3	36.43	1	36.30	36.10	2	16,426	0.01%
2022/01/18	1	36.85	0	0.00	36.50	1	16,785	0.01%
2022/01/17	4	36.26	15	36.66	36.90	-11	17,040	-0.06%
2022/01/14	1	34.65	3	35.23	35.50	-2	17,516	-0.01%
2022/01/13	12	36.10	0	0.00	36.05	12	17,827	0.07%
2022/01/12	7	36.50	0	36.70	36.30	7	17,937	0.04%
2022/01/11	4	36.64	1	36.95	36.35	3	18,098	0.02%
2022/01/10	12	37.20	0	0.00	37.05	12	18,078	0.07%
2022/01/07	16	37.65	0	0.00	37.45	16	18,091	0.09%
2022/01/06	2	38.85	4	38.80	39.10	-2	17,986	-0.01%
2022/01/05	18	39.55	12	39.85	39.20	6	17,999	0.03%
2022/01/04	13	40.58	28.7	40.50	41.30	-15.7	17,754	-0.09%
2022/01/03	0	0.00	1	38.60	38.60	-1	17,259	-0.01%
2021/12/30	2	39.15	2	38.90	38.85	0	17,319	0.00%
2021/12/29	4	39.08	7	39.35	39.00	-3	17,393	-0.02%
2021/12/28	0	0.00	5	38.74	39.00	-5	17,464	-0.03%
2021/12/27	1	39.00	3	38.87	38.85	-2	17,587	-0.01%
2021/12/23	5	38.90	0	0.00	38.75	5	17,803	0.03%
2021/12/22	5	38.85	21	39.04	38.80	-16	17,907	-0.09%
2021/12/21	1	38.50	0	0.00	38.80	1	18,165	0.01%
2021/12/20	0.5	38.35	3	38.22	38.30	-2.5	18,233	-0.01%
2021/12/17	19.2	38.51	0	0.00	38.35	19.2	18,282	0.11%
2021/12/16	2	39.45	13	39.42	39.25	-11	18,301	-0.06%
2021/12/15	8	38.45	8	38.15	38.90	0	18,308	0.00%
2021/12/14	10	38.47	1	38.15	38.05	9	18,310	0.05%
2021/12/13	15	38.62	8	39.00	38.55	7	18,304	0.04%
2021/12/10	26	39.38	8	39.75	39.20	18	18,346	0.10%
2021/12/09	33	40.57	28	41.13	40.40	5	18,419	0.03%
2021/12/08	7	40.76	3	41.25	40.60	4	18,360	0.02%
2021/12/07	19	40.66	7	41.01	40.65	12	18,450	0.07%
2021/12/06	15	40.74	7	40.59	40.80	8	18,441	0.04%
2021/12/03	0	0.00	3	41.52	41.25	-3	18,607	-0.02%
2021/12/02	3	41.15	20	41.40	40.30	-17	18,681	-0.09%
2021/12/01	8	40.94	27	40.99	41.40	-19	18,887	-0.10%
2021/11/30	0	0.00	14	40.03	41.60	-14	19,204	-0.07%
2021/11/29	20	38.19	9	38.58	38.90	11	20,669	0.05%
2021/11/26	16	38.97	3	39.35	38.55	13	21,153	0.06%
2021/11/25	26	40.29	30	40.63	40.15	-4	21,179	-0.02%
2021/11/24	11	39.67	13	39.50	39.60	-2	21,052	-0.01%
2021/11/23	20	40.19	293	40.21	39.90	-273	21,047	-1.30%	大賣/鉅額交易
2021/11/22	20	41.31	8	40.85	41.15	12	21,010	0.06%
2021/11/19	18	41.09	21	41.38	40.80	-3	21,284	-0.01%
2021/11/18	43	42.05	25	41.79	41.40	18	21,203	0.08%
2021/11/17	38	43.73	91	43.34	42.35	-53	20,858	-0.25%
2021/11/16	51	41.44	52	41.33	41.25	-1	19,717	-0.01%
2021/11/15	58	41.88	34	41.96	41.05	24	19,620	0.12%
2021/11/12	15	41.24	21	40.78	41.00	-6	18,949	-0.03%
2021/11/11	13	40.30	1	40.30	39.15	12	18,495	0.06%
2021/11/10	5	39.11	16	39.61	39.60	-11	18,399	-0.06%
2021/11/09	23	39.28	27	39.67	39.65	-4	18,452	-0.02%
2021/11/08	17	38.71	1	38.70	38.55	16	18,199	0.09%
2021/11/05	262	38.63	10	38.67	39.10	252	18,422	1.37%	大買/鉅額交易
2021/11/04	17	39.52	9	40.01	38.90	8	18,472	0.04%
2021/11/03	21	39.94	15	40.06	39.85	6	18,472	0.03%
2021/11/02	72	42.49	71	43.23	40.80	1	18,042	0.01%
2021/11/01	5	38.96	42	38.65	39.85	-37	16,524	-0.22%
2021/10/29	6	37.02	11	37.30	37.00	-5	16,330	-0.03%
2021/10/28	8	36.92	10	37.31	36.75	-2	16,435	-0.01%
2021/10/27	8	36.61	4	36.63	36.60	4	16,897	0.02%
2021/10/26	10	37.76	5	37.79	37.05	5	17,415	0.03%
2021/10/25	16	37.26	14	37.47	37.15	2	17,709	0.01%
2021/10/22	16	36.93	23	36.82	37.60	-7	18,459	-0.04%
2021/10/21	19	36.37	1	37.15	35.60	18	19,126	0.09%
2021/10/20	1	35.40	13	35.67	36.05	-12	19,840	-0.06%
2021/10/19	2	34.85	7	35.06	35.25	-5	21,324	-0.02%
2021/10/18	12	33.78	1	34.15	33.75	11	24,167	0.05%
2021/10/15	4	33.89	11	33.90	34.00	-7	25,658	-0.03%
2021/10/14	1	32.55	1	32.65	32.60	0	26,229	0.00%
2021/10/13	5	32.20	0	0.00	32.00	5	26,992	0.02%
2021/10/12	6	33.81	2	33.90	33.15	4	27,638	0.01%
2021/10/08	3	34.23	4	34.55	34.55	-1	28,093	0.00%
2021/10/07	0	0.00	8	34.34	34.70	-8	28,820	-0.03%
2021/10/06	2	33.20	5	33.10	33.10	-3	31,899	-0.01%
2021/10/05	0	0.00	7	31.97	33.25	-7	33,099	-0.02%
2021/10/04	8	32.51	6	32.89	32.00	2	33,868	0.01%
2021/10/01	10	34.66	1	33.60	33.60	9	34,108	0.03%
2021/09/30	7	36.06	6	36.10	36.05	1	34,293	0.00%
2021/09/29	7	36.44	1	36.05	36.05	6	34,450	0.02%
2021/09/28	4	37.51	3	37.65	37.60	1	34,776	0.00%
2021/09/27	1	37.10	7	37.08	37.05	-6	34,636	-0.02%
2021/09/24	1	36.25	6	36.23	36.00	-5	34,690	-0.01%
2021/09/23	9	36.16	4	36.16	36.00	5	34,911	0.01%
2021/09/22	3	36.55	1.1	36.11	36.10	1.9	35,592	0.01%
2021/09/17	1	36.80	7	37.54	37.80	-6	36,401	-0.02%
2021/09/16	8	37.32	3	37.32	37.00	5	36,613	0.01%
2021/09/15	9	37.67	4	37.35	37.25	5	36,646	0.01%
2021/09/14	9	37.51	15	38.08	38.50	-6	36,735	-0.02%
2021/09/13	5	38.09	31	37.87	37.85	-26	36,718	-0.07%
2021/09/10	6	37.94	13	38.38	38.65	-7	36,799	-0.02%
2021/09/09	1	37.60	1	38.05	38.30	0	36,814	0.00%
2021/09/08	24	37.73	21	37.99	37.40	3	36,885	0.01%
2021/09/07	16	38.35	12	38.45	38.65	4	36,887	0.01%
2021/09/06	21	39.90	20	39.68	39.10	1	36,978	0.00%
2021/09/03	11	41.52	20	41.56	41.70	-9	37,159	-0.02%
2021/09/02	74	42.68	31	41.98	40.60	43	37,520	0.11%
2021/09/01	16.1	40.80	20	40.94	42.05	-3.9	36,735	-0.01%
2021/08/31	3	38.73	4	38.58	39.30	-1	36,422	0.00%
2021/08/30	9	38.16	7	38.14	37.75	2	36,581	0.01%
2021/08/27	6	38.33	2	37.88	37.85	4	36,773	0.01%
2021/08/26	4	38.60	3	38.47	38.35	1	36,824	0.00%
2021/08/25	10	38.84	11	38.71	38.30	-1	36,876	0.00%
2021/08/24	8	37.98	5	37.87	37.50	3	36,777	0.01%
2021/08/23	2	38.50	11	38.58	38.55	-9	36,876	-0.02%
2021/08/20	1	37.25	15	36.95	37.05	-14	37,038	-0.04%
2021/08/19	6	37.21	3	37.88	36.50	3	37,228	0.01%
2021/08/18	14	35.84	4	37.25	37.60	10	37,207	0.03%
2021/08/17	11	36.10	12	36.37	35.15	-1	37,852	0.00%
2021/08/16	4	37.59	14	37.49	37.50	-10	37,897	-0.03%
2021/08/13	14	38.39	2	38.78	37.40	12	37,806	0.03%
2021/08/12	3	39.15	9	39.27	39.45	-6	37,796	-0.02%
2021/08/11	21	38.99	18	38.84	38.20	3	37,955	0.01%
2021/08/10	18	40.53	28	40.36	40.45	-10	37,974	-0.03%
2021/08/09	27	41.56	39	40.68	40.30	-12	37,904	-0.03%
2021/08/06	12	42.91	15	43.24	42.15	-3	37,815	-0.01%
2021/08/05	19	43.58	7.5	43.31	43.05	11.5	38,084	0.03%
2021/08/04	45	43.56	36	43.58	43.30	9	38,435	0.02%
2021/08/03	16	43.08	26	43.43	43.40	-10	38,377	-0.03%
2021/08/02	29	43.38	19.4	44.56	42.85	9.6	38,306	0.03%
2021/07/30	25	43.42	47.3	43.68	43.40	-22.3	38,010	-0.06%
2021/07/29	23	43.48	17	43.58	43.10	6	37,638	0.02%
2021/07/28	39.7	42.46	53	42.22	42.45	-13.3	37,375	-0.04%
2021/07/27	110	44.68	87.5	43.78	43.40	22.5	37,014	0.06%	大買/
2021/07/26	46	46.23	29	46.66	46.50	17	37,296	0.05%
2021/07/23	65	45.72	77.2	45.80	44.90	-12.2	38,235	-0.03%
2021/07/22	229.7	44.01	135.5	44.85	44.70	94.2	36,872	0.26%	大買/大賣/
2021/07/21	23.5	43.59	34	43.70	43.90	-10.5	34,037	-0.03%
2021/07/20	65.5	38.48	132	38.42	39.95	-66.5	32,699	-0.20%	大賣/
2021/07/19	60	39.11	57	39.61	38.95	3	32,374	0.01%
2021/07/16	28	37.76	42	38.59	38.90	-14	32,135	-0.04%
2021/07/15	43	36.40	32	37.02	37.40	11	31,890	0.03%
2021/07/14	51	36.87	64	36.60	36.30	-13	32,698	-0.04%
2021/07/13	138	40.16	78	40.10	37.30	60	32,442	0.18%	大買/
2021/07/12	20	37.96	38.1	38.14	38.30	-18.1	29,554	-0.06%
2021/07/09	9	34.22	51	34.04	34.85	-42	28,571	-0.15%
2021/07/08	15	33.11	11	32.95	32.85	4	28,148	0.01%
2021/07/07	50	32.98	33	32.93	32.70	17	28,156	0.06%
2021/07/06	3	32.53	4	32.23	32.30	-1	28,388	0.00%
2021/07/05	12	32.65	32	32.36	33.00	-20	28,575	-0.07%
2021/07/02	1	32.10	6	31.87	31.80	-5	28,580	-0.02%
2021/07/01	17	31.62	8	31.74	31.10	9	29,544	0.03%
2021/06/30	10	31.91	9	32.02	31.75	1	30,540	0.00%
2021/06/29	52	32.69	42	32.53	31.95	10	31,149	0.03%
2021/06/28	30	33.69	149	33.96	33.95	-119	30,862	-0.39%	大賣/鉅額交易
2021/06/25	11	32.44	34	32.47	32.00	-23	30,669	-0.07%
2021/06/24	10	31.84	4	31.85	31.95	6	30,690	0.02%
2021/06/23	7	31.75	13	31.58	31.95	-6	30,916	-0.02%
2021/06/22	67	31.31	0	0.00	30.90	67	31,361	0.21%
2021/06/21	7	31.12	5	31.66	31.60	2	32,370	0.01%
2021/06/18	7	32.07	0	0.00	31.85	7	34,039	0.02%
2021/06/17	0	0.00	5	32.02	32.40	-5	34,686	-0.01%
2021/06/16	21	31.89	130	31.46	31.35	-109	34,671	-0.31%	大賣/鉅額交易
2021/06/15	36	32.80	10	33.05	32.40	26	34,743	0.07%
2021/06/11	7	31.96	43	32.35	32.45	-36	34,893	-0.10%
2021/06/10	57	32.06	56	32.12	31.70	1	34,575	0.00%
2021/06/09	33	31.65	21	31.80	32.25	12	34,075	0.04%
2021/06/08	11	30.20	27	30.74	30.90	-16	33,380	-0.05%
2021/06/07	15	30.44	12	30.45	29.90	3	33,281	0.01%
2021/06/04	5	30.65	26	30.54	30.45	-21	33,080	-0.06%
2021/06/03	3	30.08	1	30.30	30.10	2	32,982	0.01%
2021/06/02	16	29.90	7	29.60	29.55	9	32,945	0.03%
2021/06/01	32	30.48	37	30.43	30.20	-5	32,837	-0.02%
2021/05/31	6	29.44	22	30.14	29.85	-16	32,706	-0.05%
2021/05/28	24	29.79	41	29.66	29.50	-17	32,637	-0.05%
2021/05/27	7	29.09	26	29.26	29.35	-19	32,590	-0.06%
2021/05/26	30	28.67	2	28.60	28.80	28	32,422	0.09%
2021/05/25	146	29.17	45	28.76	29.10	101	32,412	0.31%	大買/鉅額交易
2021/05/24	0	0.00	7	27.58	27.90	-7	31,818	-0.02%
2021/05/21	5	26.65	3	26.82	26.50	2	31,924	0.01%
2021/05/20	20	26.83	6	26.43	25.85	14	32,323	0.04%
2021/05/19	11	26.58	4	26.30	26.30	7	32,599	0.02%
2021/05/18	10	25.03	15	25.31	25.70	-5	33,039	-0.02%
2021/05/17	5	24.06	1	24.45	23.40	4	33,063	0.01%
2021/05/14	11	26.29	7	25.86	25.95	4	32,994	0.01%
2021/05/13	12	26.03	15	26.30	26.05	-3	32,962	-0.01%
2021/05/12	25	25.82	17	26.41	25.30	8	32,685	0.02%
2021/05/11	23	28.42	8	28.83	27.90	15	32,489	0.05%
2021/05/10	16	30.42	11.1	30.46	30.50	4.9	33,017	0.01%
2021/05/07	11	30.35	32	30.71	31.20	-21	35,030	-0.06%
2021/05/06	21	29.75	41	29.73	29.55	-20	35,368	-0.06%
2021/05/05	8	30.53	5	31.68	29.80	3	35,727	0.01%
2021/05/04	65	30.72	20	30.58	30.45	45	35,985	0.13%
2021/05/03	216	33.47	60	33.42	32.20	156	35,869	0.43%	大買/鉅額交易
2021/04/29	59	34.06	124.2	34.04	35.05	-65.2	35,279	-0.18%	大賣/
2021/04/28	5	31.86	18	32.16	31.90	-13	34,789	-0.04%
2021/04/27	5	31.75	21	31.80	31.75	-16	36,626	-0.04%
2021/04/26	35	32.21	11	32.34	32.15	24	37,864	0.06%
2021/04/23	11	31.88	15	31.60	32.15	-4	38,967	-0.01%
2021/04/22	36	31.78	49	32.71	30.80	-13	39,286	-0.03%
2021/04/21	26.1	33.21	7	33.15	33.05	19.1	39,685	0.05%
2021/04/20	33.1	33.53	51	33.93	33.75	-17.9	41,249	-0.04%
2021/04/19	47	31.49	45	31.77	32.25	2	41,999	0.00%
2021/04/16	17	30.95	9	31.09	30.95	8	42,586	0.02%
2021/04/15	9	30.56	9	30.94	31.30	0	42,652	0.00%
2021/04/14	22	30.36	27	30.25	30.10	-5	42,856	-0.01%
2021/04/13	26	31.41	72	31.46	30.90	-46	42,534	-0.11%
2021/04/12	77.1	31.32	14.1	31.28	30.95	63	42,290	0.15%
2021/04/09	41	32.90	16	33.23	32.40	25	41,776	0.06%
2021/04/08	34	33.07	11	33.33	32.85	23	41,548	0.06%
2021/04/07	46	33.86	47	33.82	33.15	-1	41,705	0.00%
2021/04/06	46	33.14	71	33.24	34.10	-25	41,049	-0.06%
2021/04/01	20	31.15	33.1	31.01	31.05	-13.1	40,359	-0.03%
2021/03/31	66	30.57	14	30.86	30.00	52	39,621	0.13%
2021/03/30	34	30.56	34	30.50	30.90	0	39,344	0.00%
2021/03/29	23	29.72	17	29.74	29.55	6	38,674	0.02%
2021/03/26	6	29.56	5	29.34	29.30	1	38,476	0.00%
2021/03/25	25	30.28	16	29.98	29.60	9	38,239	0.02%
2021/03/24	107	30.84	25	30.83	30.50	82	37,772	0.22%	大買/
2021/03/23	80	30.81	58	30.62	30.90	22	36,947	0.06%
2021/03/22	24	27.05	63	28.25	28.80	-39	35,152	-0.11%
2021/03/19	5	25.57	6	25.75	26.25	-1	34,362	0.00%
2021/03/18	8	26.18	5	26.05	26.00	3	34,244	0.01%
2021/03/17	45	26.44	75	26.31	26.25	-30	34,074	-0.09%
2021/03/16	0	0.00	3	25.65	25.75	-3	33,715	-0.01%
2021/03/15	8	25.88	21	25.38	25.40	-13	33,655	-0.04%
2021/03/12	26.1	25.01	3	24.97	24.85	23.1	33,501	0.07%
2021/03/11	8.1	25.12	5	25.32	25.40	3.1	34,099	0.01%
2021/03/10	3	24.52	26	24.04	23.95	-23	34,468	-0.07%
2021/03/09	13	23.95	3	24.00	23.90	10	34,459	0.03%
2021/03/08	3	25.00	5	25.30	24.25	-2	34,373	-0.01%
2021/03/05	2	24.63	0	0.00	24.75	2	34,369	0.01%
2021/03/04	10.1	25.08	3	24.77	24.70	7.1	34,334	0.02%
2021/03/03	6	25.17	2	25.40	25.30	4	34,611	0.01%
2021/03/02	5	25.88	25	25.92	25.55	-20	34,445	-0.06%
2021/02/26	8	25.18	5	25.61	25.75	3	34,261	0.01%
2021/02/25	3.2	25.52	2	25.65	25.50	1.2	34,209	0.00%
2021/02/24	10	25.76	15	26.10	25.45	-5	34,275	-0.01%
2021/02/23	36	26.03	21	26.18	26.05	15	34,263	0.04%
2021/02/22	5	27.08	14	27.01	26.80	-9	34,238	-0.03%
2021/02/19	16.7	26.46	29	26.16	26.65	-12.3	33,748	-0.04%
2021/02/18	10	26.11	31.1	26.16	26.50	-21.1	33,377	-0.06%
2021/02/17	5	24.78	12	24.70	24.90	-7	32,857	-0.02%
2021/02/05	12	23.84	2	23.80	23.80	10	32,472	0.03%
2021/02/04	2	24.55	4	24.53	23.90	-2	32,275	-0.01%
2021/02/03	13	24.15	8	24.47	24.30	5	32,059	0.02%
2021/02/02	6	24.18	1	24.10	24.15	5	31,898	0.02%
2021/02/01	56	24.39	21	24.42	23.80	35	31,660	0.11%
2021/01/29	67	26.33	62	27.17	25.10	5	30,816	0.02%
2021/01/28	10	25.89	9	25.68	25.80	1	28,568	0.00%
2021/01/27	31	25.65	8.1	25.45	25.60	22.9	27,891	0.08%
2021/01/26	18.1	25.34	24	25.57	25.00	-5.9	27,254	-0.02%
2021/01/25	17	25.16	17	25.34	25.15	0	26,603	0.00%
2021/01/22	44	24.89	36	25.06	25.25	8	26,066	0.03%
2021/01/21	48	25.66	78	25.90	25.10	-30	25,197	-0.12%
2021/01/20	169	25.54	135	25.82	24.65	34	23,693	0.14%	大買/大賣/
2021/01/19	36	26.20	49.1	27.01	27.20	-13.1	21,667	-0.06%
2021/01/18	46	23.46	87	23.55	24.75	-41	20,346	-0.20%
2021/01/15	9	22.42	28	22.52	22.50	-19	19,028	-0.10%
2021/01/14	44	23.01	20	22.80	23.00	24	18,428	0.13%
2021/01/13	92	22.39	100	21.99	23.40	-8	17,516	-0.05%
2021/01/12	79	21.89	48	22.20	22.45	31	15,549	0.20%
2021/01/11	37	19.84	29	20.31	20.45	8	13,671	0.06%
2021/01/08	22	18.70	7	18.76	18.60	15	12,564	0.12%
2021/01/07	32	18.70	2	18.68	18.45	30	12,293	0.24%
2021/01/06	5	17.75	8	18.05	17.75	-3	11,846	-0.03%
2021/01/04	5	18.60	4.2	18.48	18.50	0.8	11,613	0.01%
2020/12/31	0	0.00	2	18.65	18.30	-2	11,740	-0.02%
2020/12/30	17	18.50	3	18.77	18.60	14	11,563	0.12%
2020/12/29	11	18.37	28	18.75	18.10	-17	10,972	-0.15%
2020/12/28	11	18.06	4	17.90	18.30	7	10,507	0.07%
2020/12/25	0	0.00	22	17.43	17.30	-22	9,995	-0.22%
2020/12/24	17	17.24	5	17.31	17.45	12	9,851	0.12%
2020/12/22	7	16.64	5	17.05	16.45	2	9,834	0.02%
2020/12/21	2	16.90	0	0.00	16.95	2	9,927	0.02%
2020/12/18	4	17.10	6	17.17	17.10	-2	10,233	-0.02%
2020/12/17	29	17.63	27	17.46	17.65	2	10,274	0.02%
2020/12/16	0	0.00	7	17.15	16.95	-7	10,266	-0.07%
2020/12/15	6	16.85	0	0.00	16.65	6	10,405	0.06%
2020/12/14	6	17.38	0	0.00	17.15	6	10,400	0.06%
2020/12/11	0	0.00	1	17.20	17.20	-1	10,518	-0.01%
2020/12/10	8	16.76	0	0.00	16.75	8	10,700	0.07%
2020/12/09	0	0.00	4	17.16	17.45	-4	10,629	-0.04%
2020/12/08	7	17.10	11	17.20	17.05	-4	10,524	-0.04%
2020/12/07	30	17.83	12	18.60	17.65	18	10,374	0.17%
2020/12/04	4	16.70	16	17.18	17.35	-12	9,681	-0.12%
2020/12/03	19.5	16.18	51	16.30	15.85	-31.5	9,117	-0.35%
2020/12/01	3	15.68	3	15.83	15.95	0	9,151	0.00%
2020/11/27	12	15.97	4	16.10	15.75	8	9,069	0.09%
2020/11/25	0	0.00	5	15.45	15.30	-5	8,760	-0.06%
2020/11/24	5	15.05	1	15.25	15.05	4	8,651	0.05%
2020/11/23	1.2	15.81	2	15.50	15.50	-0.8	8,496	-0.01%
2020/11/20	12	15.51	1	15.45	15.75	11	8,207	0.13%
2020/11/19	0	0.00	27	15.07	15.55	-27	7,947	-0.34%
2020/11/18	0	0.00	1	14.90	14.85	-1	7,645	-0.01%
2020/11/17	32	15.01	20	15.15	14.85	12	7,635	0.16%
2020/11/16	3	15.03	1	15.00	14.95	2	7,625	0.03%
2020/11/12	0	0.00	8	14.40	14.30	-8	7,604	-0.11%
2020/11/11	0	0.00	1	14.45	14.45	-1	7,824	-0.01%
2020/11/09	0	0.00	17	14.88	15.10	-17	7,770	-0.22%
2020/11/05	1	14.30	0	0.00	14.25	1	7,691	0.01%
2020/10/30	0	0.00	11	14.11	14.10	-11	7,799	-0.14%
2020/10/28	2	14.55	0	0.00	14.35	2	7,770	0.03%
2020/10/27	12	14.75	5	14.85	14.75	7	7,785	0.09%
2020/10/26	17	15.02	11	15.01	15.00	6	7,745	0.08%
2020/10/23	2	14.85	0	0.00	14.80	2	7,649	0.03%
2020/10/21	0	0.00	4	14.80	14.85	-4	7,710	-0.05%
2020/10/20	5	14.75	0	0.00	14.90	5	7,685	0.07%
2020/10/19	1	14.90	53	14.89	14.85	-52	7,633	-0.68%
2020/10/16	0	0.00	4	14.48	14.30	-4	7,607	-0.05%
2020/10/15	0	0.00	10	14.60	14.65	-10	7,670	-0.13%
2020/10/14	5	14.60	8	14.60	14.55	-3	7,604	-0.04%
2020/10/13	0	0.00	23	14.42	14.40	-23	7,542	-0.30%
2020/10/08	14	14.33	8	14.54	14.50	6	7,420	0.08%
2020/10/07	2	13.85	0	0.00	13.85	2	7,160	0.03%
2020/10/06	2	13.80	10	13.70	13.80	-8	7,165	-0.11%
2020/10/05	1	13.45	1	13.50	13.45	0	7,184	0.00%
2020/09/28	0	0.00	10	13.65	13.55	-10	7,387	-0.14%
2020/09/25	8	13.40	6	13.59	13.45	2	7,431	0.03%
2020/09/24	1	13.95	4	14.09	13.85	-3	7,279	-0.04%
2020/09/23	18	14.78	20	14.82	14.45	-2	7,098	-0.03%
2020/09/22	10	14.79	7	14.64	14.85	3	6,737	0.04%
2020/09/21	42	14.83	9	14.81	14.50	33	6,512	0.51%
2020/09/18	4	14.66	121	14.60	14.80	-117	6,267	-1.87%	大賣/鉅額交易
2020/09/17	3	14.25	5	14.20	14.25	-2	6,221	-0.03%
2020/09/16	25	14.28	2	14.05	14.10	23	6,800	0.34%
2020/09/15	13	14.18	3	14.25	14.30	10	6,620	0.15%
2020/09/14	0	0.00	2	13.78	13.75	-2	6,339	-0.03%
2020/09/11	2	13.35	0	0.00	13.35	2	6,260	0.03%
2020/09/10	1	13.60	0	0.00	13.55	1	6,194	0.02%
2020/09/09	0	0.00	2	13.35	13.80	-2	6,106	-0.03%
2020/09/08	2	13.35	0	0.00	13.25	2	5,988	0.03%
2020/09/07	34	13.48	3	13.48	13.40	31	5,936	0.52%
2020/09/04	0	0.00	30	12.76	13.25	-30	5,770	-0.52%
2020/09/03	0	0.00	6	13.14	13.05	-6	5,723	-0.10%
2020/09/02	38	13.12	6	12.88	12.85	32	5,662	0.57%
2020/09/01	1	13.15	14	13.08	13.15	-13	5,580	-0.23%
2020/08/25	2	12.35	0	0.00	12.30	2	5,921	0.03%
2020/08/20	11	11.76	1	12.80	11.90	10	6,181	0.16%
2020/08/19	5	12.80	0	0.00	12.80	5	6,033	0.08%
2020/08/18	5	13.00	0	0.00	13.30	5	5,918	0.08%
2020/08/17	7	13.19	5	13.12	13.30	2	5,829	0.03%
2020/08/11	16	12.64	6	12.77	12.50	10	5,960	0.17%
2020/08/10	1	12.60	5	12.78	12.80	-4	5,888	-0.07%
2020/08/05	7	12.62	0	0.00	12.50	7	5,828	0.12%
2020/07/30	0	0.00	1	12.50	12.50	-1	5,750	-0.02%
2020/07/29	0	0.00	1	12.05	12.20	-1	5,704	-0.02%
2020/07/28	3	12.88	0	0.00	12.00	3	5,652	0.05%
2020/07/24	5	12.50	0	0.00	12.30	5	5,494	0.09%
2020/07/23	0	0.00	1	12.80	12.60	-1	5,524	-0.02%
2020/07/22	9	12.65	55	12.69	12.70	-46	5,481	-0.84%
2020/07/21	25	12.32	0	0.00	12.35	25	5,320	0.47%
2020/07/17	1	11.80	0	0.00	11.65	1	5,190	0.02%
2020/07/15	2	12.08	0	0.00	11.95	2	5,155	0.04%
2020/07/14	0	0.00	1	12.10	12.10	-1	5,146	-0.02%
2020/07/13	5	12.20	4	12.10	12.25	1	5,143	0.02%
2020/07/10	0	0.00	1	12.25	12.30	-1	5,133	-0.02%
2020/07/09	0	0.00	2	12.85	12.80	-2	5,143	-0.04%
2020/07/08	0	0.00	13	12.92	12.75	-13	5,060	-0.26%
2020/07/07	4	12.48	1	12.50	12.40	3	4,929	0.06%
2020/07/06	1	12.60	0	0.00	12.75	1	4,853	0.02%
2020/07/03	10	12.45	0	0.00	12.45	10	4,761	0.21%
2020/06/29	2	12.60	5	12.60	12.25	-3	4,544	-0.07%
2020/06/24	11	12.51	0	0.00	12.45	11	4,384	0.25%
2020/06/23	2	12.53	14	12.82	12.85	-12	4,210	-0.28%
2020/06/19	10	11.84	5	12.05	11.95	5	3,526	0.14%
2020/06/18	0	0.00	1	11.60	11.60	-1	3,423	-0.03%
2020/06/16	1	11.30	0	0.00	11.20	1	3,394	0.03%
2020/06/11	2	11.65	0	0.00	11.50	2	3,424	0.06%
2020/06/10	5	12.00	0	0.00	11.95	5	3,385	0.15%
2020/06/08	0	0.00	1	11.70	11.75	-1	3,432	-0.03%
2020/06/05	10	11.80	2	11.85	11.90	8	3,389	0.24%
2020/06/02	2	11.75	2	11.75	11.70	0	3,192	0.00%
2020/06/01	9	11.92	1	11.30	12.05	8	3,124	0.26%
2020/05/28	3	11.45	2	11.75	11.25	1	2,799	0.04%
2020/05/27	4	11.45	9	11.37	11.45	-5	2,624	-0.19%
2020/05/25	0	0.00	50	10.50	10.55	-50	2,457	-2.03%
2020/05/20	1	11.30	0	0.00	10.95	1	2,382	0.04%
2020/05/19	53	11.15	3	11.10	11.15	50	2,225	2.25%
2020/05/11	0	0.00	10	10.55	10.60	-10	1,775	-0.56%
2020/05/08	10	10.35	0	0.00	10.35	10	1,765	0.57%
2020/05/06	0	0.00	1	10.65	10.40	-1	1,750	-0.06%
2020/05/05	0	0.00	2	10.35	10.40	-2	1,697	-0.12%
2020/04/30	1	10.60	0	0.00	10.60	1	1,724	0.06%
2020/04/23	2	10.20	0	0.00	10.20	2	1,793	0.11%
2020/04/16	0	0.00	1	10.05	10.10	-1	1,844	-0.05%
2020/04/14	2	10.10	2	10.20	10.15	0	1,821	0.00%
2020/03/19	0	7.47	0	0.00	7.42	0	2,206	0.00%
2020/03/16	0	0.00	2	9.13	8.81	-2	2,147	-0.09%
2020/03/13	0	0.00	30	8.87	9.10	-30	2,130	-1.41%
2020/03/12	2	9.96	0	0.00	9.83	2	2,122	0.09%
2020/03/10	30	10.30	1	10.40	10.65	29	2,093	1.38%
2020/03/09	0	0.00	11	11.00	10.65	-11	2,074	-0.53%
2020/02/24	1	11.65	1	11.70	11.65	0	1,973	0.00%
2020/02/21	1	11.85	0	0.00	11.85	1	1,982	0.05%
2020/02/18	2	11.80	0	0.00	11.85	2	1,991	0.10%
2020/02/12	0	0.00	1	12.00	12.00	-1	2,014	-0.05%
2020/02/07	1	12.05	0	0.00	11.95	1	2,055	0.05%
2020/02/05	3	11.98	0	0.00	12.00	3	2,099	0.14%
2020/02/03	8	12.17	0	0.00	12.25	8	2,085	0.38%
2020/01/30	0	0.00	7	12.10	12.10	-7	2,029	-0.34%
2020/01/17	0	0.00	1	13.40	13.40	-1	1,972	-0.05%
2020/01/15	1	13.25	0	0.00	13.20	1	2,058	0.05%
2020/01/14	3	13.45	1	13.35	13.35	2	2,190	0.09%
2020/01/08	2	12.98	0	0.00	12.85	2	2,309	0.09%
2020/01/06	4	13.29	0	0.00	13.30	4	2,389	0.17%
2019/12/30	0	0.00	1	13.45	13.85	-1	2,216	-0.05%
2019/12/27	7	13.63	0	0.00	13.70	7	2,159	0.32%
2019/12/26	0	0.00	1	13.35	13.35	-1	2,021	-0.05%
2019/12/17	1	13.20	0	0.00	13.20	1	2,672	0.04%
2019/12/16	0	0.00	3	13.15	13.15	-3	2,658	-0.11%
2019/12/09	10	13.50	0	0.00	13.40	10	2,854	0.35%
2019/11/13	0	0.00	7	13.00	13.00	-7	3,597	-0.19%
2019/11/11	0	0.00	3	13.30	13.00	-3	3,699	-0.08%
2019/11/07	0	0.00	4	13.40	13.35	-4	3,680	-0.11%
2019/10/29	4	14.30	1	14.50	13.95	3	3,808	0.08%
2019/10/24	0	0.00	1	14.40	14.40	-1	3,826	-0.03%
2019/10/23	0	0.00	4	14.29	14.35	-4	3,962	-0.10%
2019/10/22	4	14.39	0	0.00	14.20	4	3,960	0.10%
2019/10/21	0	0.00	4	14.20	14.50	-4	3,834	-0.10%
2019/10/17	0	0.00	1	14.00	13.95	-1	3,712	-0.03%
2019/10/04	0	0.00	5	14.20	14.20	-5	3,637	-0.14%
2019/09/27	7	14.12	1	14.25	14.15	6	3,532	0.17%
2019/09/26	10	13.95	10	14.05	14.25	0	3,413	0.00%
2019/09/25	1	13.70	1	13.90	13.90	0	3,325	0.00%
2019/09/24	0	0.00	1	14.45	13.90	-1	3,314	-0.03%
2019/09/23	4	13.48	13	13.67	14.25	-9	3,124	-0.29%
2019/09/18	0	0.00	1	13.25	13.30	-1	2,944	-0.03%
2019/09/17	8	13.50	3	13.58	13.45	5	2,919	0.17%
2019/09/16	1	13.15	1	13.25	13.40	0	2,827	0.00%
2019/09/11	2	13.48	0	0.00	13.30	2	2,831	0.07%
2019/09/10	2	13.70	21	13.80	13.65	-19	2,766	-0.69%
2019/09/09	0	0.00	1	14.05	14.00	-1	2,734	-0.04%
2019/09/06	0	0.00	8	14.13	14.00	-8	2,722	-0.29%
2019/09/05	1	14.30	0	0.00	14.35	1	2,688	0.04%
2019/09/04	5	14.55	0	0.00	14.55	5	2,599	0.19%
2019/09/02	4	13.65	32	13.65	13.85	-28	2,456	-1.14%
2019/08/30	18	14.13	45	14.27	13.70	-27	2,424	-1.11%
2019/08/29	4	13.90	0	0.00	13.90	4	2,164	0.18%
2019/08/28	70	14.05	0	0.00	13.85	70	2,138	3.27%
2019/08/26	1	13.95	0	0.00	13.85	1	2,119	0.05%
2019/08/23	0	0.00	6	14.00	14.00	-6	2,087	-0.29%
2019/08/22	2	13.90	0	0.00	13.80	2	2,043	0.10%
2019/08/21	5	13.88	0	0.00	14.00	5	2,022	0.25%
2019/08/19	0	0.00	2	13.85	13.80	-2	1,995	-0.10%
2019/08/15	0	0.00	1	12.90	13.20	-1	1,949	-0.05%
2019/08/14	1	13.25	0	0.00	13.20	1	1,928	0.05%
2019/08/08	0	0.00	1	13.00	13.05	-1	1,833	-0.05%
2019/08/07	1	13.15	0	0.00	12.90	1	1,833	0.05%
2019/07/31	2	13.83	1	13.95	13.90	1	1,667	0.06%
2019/07/29	1	13.80	2	13.93	13.85	-1	1,560	-0.06%
2019/07/26	0	0.00	6	13.69	13.85	-6	1,531	-0.39%
2019/07/25	24	13.89	6	13.70	13.80	18	1,493	1.21%
2019/07/24	0	0.00	30	13.35	13.40	-30	1,320	-2.27%
2019/07/23	0	0.00	0.5	13.00	13.10	-0.5	1,265	-0.04%
2019/07/19	5	13.10	0	0.00	12.95	5	1,276	0.39%
2019/07/16	0	0.00	3	12.70	12.75	-3	1,232	-0.24%
2019/07/15	13	12.90	0	0.00	12.85	13	1,227	1.06%
2019/07/10	3	13.00	0	0.00	13.00	3	1,178	0.25%
2019/07/05	0	0.00	1	12.80	12.85	-1	1,324	-0.08%
2019/07/02	0	0.00	2	12.95	12.95	-2	1,401	-0.14%
2019/07/01	3	12.68	0	0.00	12.75	3	1,371	0.22%
2019/06/03	5	12.00	0	0.00	12.05	5	2,246	0.22%
2019/05/30	0	0.00	21	12.10	12.00	-21	2,229	-0.94%
2019/05/24	4	12.30	0	0.00	12.00	4	2,309	0.17%
2019/05/23	20	11.90	0	0.00	12.20	20	2,274	0.88%
2019/05/15	0	0.00	2	11.90	12.00	-2	2,842	-0.07%
2019/05/13	0	0.00	3	11.45	11.40	-3	2,877	-0.10%
2019/05/10	0	0.00	2	11.70	11.60	-2	2,917	-0.07%
2019/05/08	1	12.20	0	0.00	12.20	1	2,885	0.03%
2019/04/25	6	13.35	6	13.30	13.35	0	3,012	0.00%
2019/04/18	5	13.30	0	0.00	13.05	5	3,025	0.17%
2019/04/15	1	13.70	3	13.80	13.65	-2	2,985	-0.07%
2019/04/12	5	13.65	1	13.45	13.45	4	2,889	0.14%
2019/04/11	10	13.40	0	0.00	13.50	10	2,840	0.35%
2019/04/08	1	13.65	0	0.00	13.60	1	2,758	0.04%
2019/04/02	1	13.70	0	0.00	13.70	1	2,690	0.04%
2019/03/22	0	0.00	1	13.55	13.55	-1	2,532	-0.04%
2019/03/21	0	0.00	3	13.80	13.75	-3	2,505	-0.12%
2019/03/20	1	13.85	1	13.95	14.00	0	2,476	0.00%
2019/03/19	11	13.60	4	13.55	13.70	7	2,393	0.29%
2019/03/18	7	13.79	12	13.71	13.90	-5	2,332	-0.21%
2019/03/15	0	0.00	2	13.60	13.40	-2	2,043	-0.10%
2019/03/14	1	13.30	1	13.15	13.00	0	1,940	0.00%
2019/03/13	1	13.25	10	13.25	13.25	-9	1,902	-0.47%
2019/03/04	2	12.65	0	0.00	12.70	2	1,985	0.10%
2019/02/27	2	12.60	0	0.00	12.60	2	1,984	0.10%
2019/02/26	2	13.00	0	0.00	12.75	2	1,972	0.10%
2019/02/25	10	13.00	0	0.00	12.95	10	1,970	0.51%
2019/02/22	2	12.90	0	0.00	12.95	2	1,970	0.10%
2019/02/21	0	0.00	1	12.90	12.90	-1	1,982	-0.05%
2019/02/18	0	0.00	5	12.85	12.95	-5	1,770	-0.28%
2019/02/15	1	12.85	0	0.00	12.70	1	1,686	0.06%
2019/02/13	0	0.00	2	12.00	12.10	-2	1,419	-0.14%
2019/02/11	5	11.85	0	0.00	12.05	5	1,370	0.36%
2019/01/25	0	0.00	3	11.77	11.70	-3	1,332	-0.23%
2019/01/14	0	0.00	1	11.40	11.60	-1	1,331	-0.08%
2018/12/21	0	0.00	10	11.35	11.35	-10	1,469	-0.68%
2018/12/18	2	11.50	0	0.00	11.50	2	1,457	0.14%
2018/12/06	0	0.00	5	12.65	11.80	-5	1,466	-0.34%
2018/12/05	0	0.00	1	11.95	12.65	-1	1,409	-0.07%
2018/12/03	0	0.00	10	12.20	12.25	-10	1,439	-0.69%
2018/11/30	5	12.00	0	0.00	11.90	5	1,408	0.36%
2018/11/27	10	11.80	0	0.00	11.75	10	1,367	0.73%
2018/11/20	6	11.35	0	0.00	11.30	6	1,257	0.48%
2018/11/12	5	10.65	0	0.00	10.60	5	1,224	0.41%
2018/11/02	0	0.00	1	10.70	10.80	-1	1,596	-0.06%
2018/10/31	1	10.25	1	10.35	10.40	0	1,714	0.00%
2018/10/30	1	10.20	0	0.00	10.10	1	1,708	0.06%
2018/10/17	0	0.00	1	11.00	10.90	-1	1,543	-0.06%
2018/10/12	1	10.60	5	10.70	10.75	-4	1,567	-0.26%
2018/10/02	1	13.20	0	0.00	13.20	1	1,719	0.06%
2018/10/01	0	0.00	1	13.30	13.30	-1	1,733	-0.06%
2018/09/28	1	13.15	0	0.00	13.15	1	1,792	0.06%
2018/09/21	0	0.00	2	13.15	13.20	-2	1,863	-0.11%
2018/09/20	2	12.95	0	0.00	12.90	2	1,881	0.11%
2018/09/14	0	0.00	1	12.70	12.70	-1	2,202	-0.05%
2018/09/11	1	12.00	1	12.45	12.45	0	2,653	0.00%
2018/09/10	1	12.00	62	12.00	12.00	-61	2,869	-2.13%
2018/09/07	0	0.00	20	13.18	12.85	-20	2,941	-0.68%
2018/09/06	0	0.00	6	13.65	13.50	-6	2,971	-0.20%
2018/09/03	1	13.65	2	13.85	13.55	-1	3,103	-0.03%
2018/08/22	11	13.50	0	0.00	13.55	11	3,857	0.29%
2018/08/21	1	13.40	0	0.00	13.45	1	3,882	0.03%
2018/08/20	7	13.59	1	13.55	13.40	6	3,973	0.15%
2018/08/17	3	13.63	0	0.00	13.60	3	3,997	0.08%
2018/08/13	1	14.80	0	0.00	14.70	1	4,017	0.02%
2018/08/10	2	15.50	0	0.00	15.30	2	3,988	0.05%
2018/08/09	4	15.88	7	16.00	15.75	-3	3,956	-0.08%
2018/08/08	0	0.00	12	15.55	15.70	-12	3,824	-0.31%
2018/08/07	0	0.00	2	15.50	15.30	-2	3,776	-0.05%
2018/07/30	1	14.80	0	0.00	14.85	1	3,839	0.03%
2018/07/16	0	0.00	2	15.00	15.00	-2	3,782	-0.05%
2018/07/13	0	0.00	1	14.95	14.85	-1	3,837	-0.03%
2018/07/05	1	15.10	10	15.10	15.10	-9	3,732	-0.24%
2018/07/04	0	0.00	1	15.50	15.45	-1	3,736	-0.03%
2018/07/03	3	15.53	0	0.00	15.35	3	3,736	0.08%
2018/07/02	1	15.70	0	0.00	15.60	1	3,735	0.03%
2018/06/28	10	15.79	0	0.00	15.75	10	3,750	0.27%
2018/06/27	6	16.35	0	0.00	16.20	6	3,731	0.16%
2018/06/26	4	16.05	6	16.20	16.35	-2	3,543	-0.06%
2018/06/25	1	16.25	1	16.50	16.25	0	3,501	0.00%
2018/06/22	0	0.00	3	16.80	16.50	-3	3,494	-0.09%
2018/06/21	0	0.00	25	16.78	16.70	-25	3,302	-0.76%
2018/06/20	3	15.80	19	16.21	16.25	-16	3,196	-0.50%
2018/06/19	75	16.35	11	16.87	16.20	64	3,176	2.01%
2018/06/15	0	0.00	42	16.40	16.65	-42	3,056	-1.37%
2018/06/14	50	16.60	0	0.00	16.25	50	2,999	1.67%
2018/06/12	0	0.00	1	16.35	16.35	-1	3,137	-0.03%
2018/06/11	0	0.00	3	16.12	16.20	-3	3,168	-0.09%
2018/06/08	6	16.20	2	16.23	16.10	4	3,167	0.13%
2018/06/07	25	16.51	0	0.00	16.40	25	3,226	0.77%
2018/06/06	0	0.00	14	15.99	16.35	-14	2,979	-0.47%
2018/06/01	0	0.00	4	15.69	15.45	-4	3,066	-0.13%
2018/05/31	10	15.55	0	0.00	15.50	10	3,048	0.33%
2018/05/30	1	15.00	27	15.71	15.65	-26	3,123	-0.83%
2018/05/28	1	15.60	3	15.55	15.50	-2	2,909	-0.07%
2018/05/24	17	15.08	7	15.10	15.10	10	2,850	0.35%
2018/05/22	1	14.50	0	0.00	14.55	1	2,886	0.03%
2018/05/21	0	0.00	3	14.65	14.65	-3	2,912	-0.10%
2018/05/18	0	0.00	4	14.35	14.25	-4	2,938	-0.14%
2018/05/14	2	14.50	0	0.00	14.50	2	3,279	0.06%
2018/05/10	2	14.65	0	0.00	14.65	2	3,504	0.06%
2018/05/08	0	0.00	1	14.40	14.40	-1	3,707	-0.03%
2018/05/03	4	14.15	0	0.00	14.15	4	4,969	0.08%
2018/05/02	0	0.00	15	14.40	14.35	-15	5,508	-0.27%
2018/04/26	2	14.10	0	0.00	14.05	2	5,839	0.03%
2018/04/24	1	14.70	0	0.00	14.70	1	5,961	0.02%
2018/04/23	3	15.12	0	0.00	15.05	3	5,961	0.05%
2018/04/19	0	0.00	1	15.60	15.60	-1	6,070	-0.02%
2018/04/17	1	15.15	0	0.00	15.10	1	6,039	0.02%
2018/04/13	1	15.60	0	0.00	15.55	1	6,067	0.02%
2018/04/10	8	15.55	0	0.00	15.45	8	6,174	0.13%
2018/04/03	9	15.71	0	0.00	15.70	9	6,353	0.14%
2018/04/02	7	16.00	0	0.00	15.95	7	6,350	0.11%
2018/03/31	0	0.00	12	16.08	16.15	-12	6,361	-0.19%
2018/03/28	15	15.85	0	0.00	15.85	15	6,373	0.24%
2018/03/27	0	0.00	5	16.10	16.05	-5	6,474	-0.08%
2018/03/26	13	15.77	0	0.00	15.90	13	6,509	0.20%
2018/03/23	4	15.73	0	0.00	15.65	4	6,531	0.06%
2018/03/22	3	16.23	0	0.00	16.05	3	6,553	0.05%
2018/03/21	2	16.50	0	0.00	16.45	2	6,503	0.03%
2018/03/20	2	16.28	0	0.00	16.25	2	6,466	0.03%
2018/03/19	1	16.70	36	16.60	16.45	-35	6,457	-0.54%
2018/03/16	0	0.00	10	16.60	16.70	-10	6,358	-0.16%
2018/03/15	0	0.00	1	16.25	16.45	-1	6,261	-0.02%
2018/03/14	0	0.00	2	16.25	16.20	-2	6,220	-0.03%
2018/03/08	1	16.80	4	16.60	16.55	-3	6,314	-0.05%
2018/03/02	1	16.00	0	0.00	16.05	1	6,227	0.02%
2018/02/26	13	16.10	3	16.10	16.10	10	6,485	0.15%
2018/02/23	9	16.42	13	16.62	16.40	-4	6,473	-0.06%
2018/02/21	2	15.55	4	15.65	15.75	-2	6,423	-0.03%
2018/02/12	2	15.25	10	15.20	15.20	-8	6,439	-0.12%
2018/02/09	3	14.85	0	0.00	15.20	3	6,477	0.05%
2018/02/08	47	15.96	5	15.70	15.75	42	6,456	0.65%
2018/02/07	3	16.30	1	16.15	16.05	2	6,435	0.03%
2018/02/06	140	15.62	3	16.13	15.70	137	6,511	2.10%	大買/鉅額交易
2018/02/05	11	17.10	5	17.15	17.30	6	6,477	0.09%
2018/02/02	6	18.35	1	18.25	18.00	5	6,492	0.08%
2018/01/31	12	18.25	0	0.00	18.25	12	7,161	0.17%
2018/01/30	4	18.90	19	18.86	18.45	-15	7,301	-0.21%
2018/01/29	23	18.36	60	18.50	18.10	-37	6,903	-0.54%
2018/01/26	10	18.56	229	18.67	18.40	-219	6,818	-3.21%	大賣/鉅額交易
2018/01/25	72	17.87	21	17.75	18.00	51	6,221	0.82%
2018/01/24	0	0.00	10	17.35	17.30	-10	5,782	-0.17%
2018/01/22	5	17.02	2	17.20	16.90	3	5,859	0.05%
2018/01/19	8.5	16.47	20	16.94	16.95	-11.5	6,149	-0.19%
2018/01/18	10	16.60	0	0.00	16.60	10	6,113	0.16%
2018/01/15	2	16.30	0	0.00	16.45	2	7,526	0.03%
2018/01/09	2	16.60	0	0.00	16.65	2	7,781	0.03%
2018/01/05	2	17.00	0	0.00	16.95	2	8,262	0.02%
2018/01/04	0	0.00	7	16.92	17.10	-7	8,434	-0.08%
2018/01/03	9	16.96	0	0.00	16.85	9	8,432	0.11%
2018/01/02	6	16.59	12	16.76	17.00	-6	8,363	-0.07%