凌陽 (2401)-群益金鼎-敦南券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.30
漲跌
▲0.85
漲幅
+3.10%
成交量
3,282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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/04/24	0	0.00	2	28.05	28.30	-2	4,282	-0.05%
2024/04/22	0	0.00	2	26.90	26.75	-2	4,619	-0.04%
2024/04/19	1	28.30	7.1	28.51	27.60	-6.1	4,610	-0.13%
2024/04/18	0	0.00	10.1	29.50	29.35	-10.1	4,521	-0.22%
2024/04/17	9	29.62	5	29.52	28.90	4	4,380	0.09%
2024/04/16	14.2	28.79	2	28.60	29.30	12.2	4,031	0.30%
2024/04/12	6	28.50	0	0.00	28.30	6	3,692	0.16%
2024/04/10	0	28.26	0	0.00	28.30	0	3,656	0.00%
2024/04/08	0	28.00	0	0.00	27.70	0	3,693	0.00%
2024/04/02	0	0.00	0.1	28.35	28.00	-0.1	3,719	0.00%
2024/03/29	0	28.20	1	28.10	28.10	-1	3,800	-0.03%
2024/03/26	2	29.20	5	28.75	28.30	-3	3,833	-0.08%
2024/03/25	1	29.15	1	29.50	29.15	0	3,806	0.00%
2024/03/21	0	28.75	0	0.00	28.90	0	3,835	0.00%
2024/03/18	1	28.65	3	28.60	28.95	-2	4,133	-0.05%
2024/03/15	0	29.15	0	0.00	28.80	0	4,224	0.00%
2024/03/14	0	0.00	73	29.31	29.30	-73	4,331	-1.69%
2024/03/12	0	0.00	3	30.95	31.15	-3	4,580	-0.07%
2024/03/11	0	31.40	0	0.00	31.30	0	4,687	0.00%
2024/03/08	2	30.95	0	0.00	31.20	2	4,753	0.04%
2024/03/07	1	31.50	0	0.00	31.50	1	4,828	0.02%
2024/03/06	1	32.00	10	32.15	32.00	-9	4,921	-0.18%
2024/03/05	1	32.20	2	32.40	32.45	-1	5,081	-0.02%
2024/02/27	1	32.70	4	33.45	32.95	-3	6,287	-0.05%
2024/02/23	0	0.00	1	33.75	33.15	-1	6,921	-0.01%
2024/02/22	11	33.90	10	33.40	33.40	1	7,308	0.01%
2024/02/21	3	33.45	0	0.00	33.30	3	7,988	0.04%
2024/02/20	0	0.00	7	33.16	33.40	-7	8,652	-0.08%
2024/02/19	0	32.95	2	32.80	32.75	-2	8,679	-0.02%
2024/02/15	0	31.63	0	0.00	31.50	0	8,739	0.00%
2024/02/02	0	32.48	0	0.00	31.70	0	8,750	0.00%
2024/02/01	0	32.35	0	0.00	32.30	0	8,788	0.00%
2024/01/30	0	0.00	2	32.20	32.20	-2	9,526	-0.02%
2024/01/25	1	33.20	1	32.75	32.60	0	9,790	0.00%
2024/01/23	1	34.20	0	0.00	33.80	1	9,892	0.01%
2024/01/22	0	0.00	4.1	33.59	34.30	-4.1	9,875	-0.04%
2024/01/18	3	32.10	3	32.13	32.40	0	10,046	0.00%
2024/01/17	5	33.38	3	33.13	33.20	2	10,531	0.02%
2024/01/16	19.1	33.60	7	33.76	33.45	12.1	10,607	0.11%
2024/01/15	2	32.35	3	32.58	32.70	-1	10,773	-0.01%
2024/01/12	1	32.00	0	0.00	31.50	1	10,860	0.01%
2024/01/11	5	32.90	0	0.00	32.70	5	10,872	0.05%
2024/01/10	1	32.15	3	32.22	32.15	-2	11,077	-0.02%
2024/01/09	0	0.00	1	32.30	32.25	-1	11,207	-0.01%
2024/01/04	0	32.95	0	0.00	32.80	0	11,311	0.00%
2023/12/29	0	0.00	1	34.35	34.35	-1	11,330	-0.01%
2023/12/27	3	34.58	1	34.70	34.10	2	11,364	0.02%
2023/12/26	0	0.00	4	34.25	34.10	-4	11,341	-0.04%
2023/12/21	1	33.20	0	0.00	33.20	1	11,318	0.01%
2023/12/19	0	0.00	1	33.55	33.70	-1	11,337	-0.01%
2023/12/18	2	34.15	12	34.08	34.05	-10	11,374	-0.09%
2023/12/15	1	35.85	0	0.00	34.85	1	11,431	0.01%
2023/12/14	1	36.25	0	0.00	36.65	1	11,365	0.01%
2023/12/12	3	35.98	2	36.10	36.10	1	11,364	0.01%
2023/12/11	5	36.83	10.1	36.83	36.55	-5.1	11,377	-0.05%
2023/12/08	2	36.50	7	36.54	36.40	-5	11,300	-0.04%
2023/12/07	9.1	35.90	8	35.53	35.55	1.1	11,179	0.01%
2023/12/06	2	35.28	1	35.70	36.10	1	11,165	0.01%
2023/12/05	1.1	34.82	3	34.87	34.80	-1.9	11,140	-0.02%
2023/12/04	1.1	35.32	2	35.50	35.05	-0.9	11,398	-0.01%
2023/12/01	6	35.90	2	36.60	35.75	4	12,165	0.03%
2023/11/30	2.1	35.91	0	0.00	36.15	2.1	12,722	0.02%
2023/11/29	178.1	37.18	709.1	37.19	36.40	-531	12,666	-4.19%	大買/大賣/鉅額交易
2023/11/28	541.1	36.55	8	36.64	36.50	533.1	12,273	4.34%	大買/鉅額交易
2023/11/27	0.1	36.15	0	0.00	35.65	0.1	12,262	0.00%
2023/11/24	6	35.71	9	35.64	35.55	-3	12,347	-0.02%
2023/11/22	20.2	36.22	13	36.02	36.05	7.2	12,036	0.06%
2023/11/21	5.1	35.28	5	35.44	35.40	0.1	11,773	0.00%
2023/11/20	11	35.24	22.5	35.63	35.65	-11.5	11,498	-0.10%
2023/11/17	14	34.44	31.2	34.58	34.50	-17.1	10,918	-0.16%
2023/11/16	2	32.40	6	32.43	32.60	-4	10,420	-0.04%
2023/11/15	3	31.90	4	32.30	31.60	-1	10,384	-0.01%
2023/11/14	0	0.00	9	31.63	31.50	-9	10,460	-0.09%
2023/11/13	5	31.40	2	31.43	31.40	3	10,882	0.03%
2023/11/10	1	31.10	0	0.00	31.10	1	10,947	0.01%
2023/11/08	9	32.56	2	32.15	32.15	7	11,004	0.06%
2023/11/07	53.1	33.06	51.5	33.25	33.05	1.6	10,987	0.01%
2023/11/06	2	31.88	12	32.65	32.55	-10	10,393	-0.10%
2023/11/02	0	0.00	1	30.35	30.05	-1	10,209	-0.01%
2023/11/01	7.5	29.84	0	0.00	29.65	7.5	10,325	0.07%
2023/10/31	1	30.55	0	0.00	30.10	1	10,358	0.01%
2023/10/30	0	0.00	5.1	31.95	31.65	-5.1	10,363	-0.05%
2023/10/27	0	0.00	2	32.28	31.60	-2	10,633	-0.02%
2023/10/26	24.2	32.35	426	32.55	32.10	-401.8	10,757	-3.73%	大賣/鉅額交易
2023/10/25	419	32.63	32.1	32.82	32.50	387	10,642	3.64%	大買/鉅額交易
2023/10/24	6	31.61	6	31.16	31.45	0	10,226	0.00%
2023/10/23	10.1	32.12	21	32.10	31.80	-11	10,124	-0.11%
2023/10/18	7	31.46	3	31.38	31.45	4	9,680	0.04%
2023/10/17	17	31.69	2	31.35	31.15	15	9,459	0.16%
2023/10/16	3	30.85	0	0.00	30.50	3	9,335	0.03%
2023/10/13	2	30.58	0	0.00	30.30	2	9,490	0.02%
2023/10/12	6	30.85	7	30.60	30.60	-1	9,693	-0.01%
2023/10/05	1	30.10	0	0.00	29.95	1	9,883	0.01%
2023/10/03	0	0.00	1	29.90	29.85	-1	9,889	-0.01%
2023/09/25	7	29.74	8	29.97	29.65	-1	10,053	-0.01%
2023/09/21	2	29.81	0	0.00	29.55	2	10,024	0.02%
2023/09/15	2	32.25	0	0.00	32.25	2	9,807	0.02%
2023/09/14	3	32.27	6	32.39	32.35	-3	9,797	-0.03%
2023/09/13	1	31.75	0	0.00	31.70	1	9,827	0.01%
2023/09/12	2	32.25	0	0.00	31.80	2	10,153	0.02%
2023/09/11	1	31.70	1	32.05	32.05	0	10,958	0.00%
2023/09/08	0	0.00	3	32.20	32.10	-3	10,958	-0.03%
2023/09/07	18	33.10	17	32.61	32.50	1	10,923	0.01%
2023/09/06	47	34.02	42	33.57	33.05	5	10,635	0.05%
2023/09/05	27	33.60	20.1	34.15	35.10	6.9	9,827	0.07%
2023/09/04	4	31.41	5.6	31.32	31.95	-1.6	9,305	-0.02%
2023/09/01	3.2	31.87	5	31.93	31.25	-1.8	9,424	-0.02%
2023/08/31	8.2	32.44	2	31.60	32.25	6.2	9,306	0.07%
2023/08/30	14	31.91	15	31.81	31.95	-1	8,982	-0.01%
2023/08/29	2.2	30.82	0	0.00	30.65	2.2	8,706	0.03%
2023/08/28	15.2	31.63	13	31.32	31.05	2.2	8,644	0.03%
2023/08/25	5.2	31.49	2	31.68	31.55	3.2	8,508	0.04%
2023/08/24	2.2	31.32	3	30.95	31.10	-0.8	8,399	-0.01%
2023/08/23	3.2	31.21	5	31.03	31.20	-1.8	8,243	-0.02%
2023/08/22	15	31.35	15	31.42	30.35	0	8,073	0.00%
2023/08/21	13.2	30.91	0	0.00	31.05	13.2	7,785	0.17%
2023/08/18	5.2	31.10	11	31.01	30.25	-5.8	7,662	-0.08%
2023/08/17	14.2	31.29	4	31.06	31.10	10.2	7,479	0.14%
2023/08/16	0	0.00	1	29.45	29.90	-1	7,025	-0.01%
2023/08/15	0.2	29.20	0	0.00	28.85	0.2	6,925	0.00%
2023/08/14	2.2	28.89	0	0.00	28.80	2.2	6,873	0.03%
2023/08/08	0.2	30.35	0	0.00	29.85	0.2	6,524	0.00%
2023/08/07	3.2	30.28	3	30.58	30.70	0.2	6,442	0.00%
2023/08/04	0.1	28.99	0	0.00	30.25	0.1	6,298	0.00%
2023/08/02	0	0.00	1	29.60	29.00	-1	6,204	-0.02%
2023/08/01	7	31.41	19	30.53	30.05	-12	6,084	-0.20%
2023/07/31	14	30.46	10	30.42	30.75	4	5,752	0.07%
2023/07/28	3	29.52	0	0.00	29.50	3	5,499	0.05%
2023/07/27	4	30.38	1	30.30	30.40	3	5,410	0.06%
2023/07/26	4	29.96	1	29.95	29.75	3	5,267	0.06%
2023/07/25	0	0.00	1	30.00	29.95	-1	5,141	-0.02%
2023/07/18	3	31.15	2	29.15	28.85	1	4,886	0.02%
2023/07/17	4	30.70	17	30.62	30.65	-13	4,704	-0.28%
2023/07/14	2	29.80	3	29.85	29.65	-1	4,481	-0.02%
2023/07/13	3	29.35	2	29.50	29.00	1	4,462	0.02%
2023/07/12	8	29.48	3	29.60	29.20	5	4,399	0.11%
2023/07/11	0	0.00	0.2	28.35	28.80	-0.2	4,250	-0.01%
2023/07/10	0.2	28.65	1	28.50	28.55	-0.8	4,230	-0.02%
2023/07/07	1	29.80	7	29.70	28.75	-6	4,200	-0.14%
2023/07/06	2	29.45	0	29.60	30.05	2	4,127	0.05%
2023/07/05	0	0.00	11	29.62	29.30	-11	4,048	-0.27%
2023/07/04	0	0.00	2	29.30	29.90	-2	4,014	-0.05%
2023/07/03	0	0.00	3	29.30	29.50	-3	3,942	-0.08%
2023/06/29	3	29.10	0	0.00	28.75	3	3,916	0.08%
2023/06/27	1	28.45	3	28.50	28.45	-2	3,869	-0.05%
2023/06/21	10	29.91	0	0.00	29.90	10	3,773	0.27%
2023/06/20	2	30.45	4	30.30	30.35	-2	3,716	-0.05%
2023/06/19	2	29.90	2	30.50	30.75	0	3,633	0.00%
2023/06/16	18	30.31	25	30.69	29.95	-7	3,467	-0.20%
2023/06/15	94	31.14	89.5	31.10	31.40	4.5	3,062	0.15%
2023/06/14	4.5	28.48	1	27.95	29.55	3.5	2,171	0.16%
2023/06/13	5	26.95	3.1	26.90	26.90	1.9	2,045	0.09%
2023/06/12	0	0.00	2	26.25	26.40	-2	1,973	-0.10%
2023/06/09	0	0.00	2	26.65	26.70	-2	1,936	-0.10%
2023/06/08	4	26.70	6	26.20	26.85	-2	1,884	-0.11%
2023/06/07	13	26.55	0.1	26.55	26.60	12.9	1,738	0.74%
2023/06/05	0	0.00	2	25.40	25.30	-2	1,536	-0.13%
2023/06/02	2	25.20	0	0.00	25.25	2	1,530	0.13%
2023/05/31	0	0.00	2	25.25	25.25	-2	1,539	-0.13%
2023/05/30	2	25.40	2	25.40	25.35	0	1,523	0.00%
2023/05/29	0	0.00	1	24.80	24.90	-1	1,470	-0.07%
2023/05/26	1	24.45	0	0.00	24.30	1	1,499	0.07%
2023/05/16	0	0.00	2	23.20	23.20	-2	1,757	-0.11%
2023/05/09	1	23.30	0	0.00	23.25	1	2,300	0.04%
2023/04/28	0	0.00	8.1	23.65	23.70	-8.1	2,448	-0.33%
2023/04/27	0	0.00	6	23.65	23.70	-6	2,451	-0.24%
2023/04/21	0	24.90	0	0.00	24.30	0	2,410	0.00%
2023/04/17	0	0.00	1	25.35	25.40	-1	2,323	-0.04%
2023/04/14	2	25.18	1	25.15	25.15	1	2,311	0.04%
2023/04/11	0	0.00	1	25.10	25.20	-1	2,262	-0.04%
2023/04/07	1	24.90	0	0.00	24.85	1	2,248	0.04%
2023/03/30	1	25.25	16	25.28	25.05	-15	2,231	-0.67%
2023/03/28	1	24.30	0	0.00	24.50	1	2,168	0.05%
2023/03/27	0	0.00	1	24.90	24.85	-1	2,152	-0.05%
2023/03/24	1	25.25	1	25.15	25.05	0	2,162	0.00%
2023/03/22	0	0.00	3	24.90	24.90	-3	2,147	-0.14%
2023/03/20	0	0.00	3	25.20	25.25	-3	2,113	-0.14%
2023/03/15	1	25.75	2	25.98	25.70	-1	2,140	-0.05%
2023/03/09	1	26.35	0	0.00	26.20	1	2,258	0.04%
2023/03/08	0	0.00	6	26.43	26.50	-6	2,247	-0.27%
2023/03/06	2	26.20	0	0.00	26.15	2	2,209	0.09%
2023/03/03	3	26.17	0	0.00	26.05	3	2,209	0.14%
2023/02/24	0	0.00	1	26.35	26.10	-1	2,231	-0.04%
2023/02/20	1.1	26.61	15	26.57	26.50	-14	2,140	-0.65%
2023/02/17	0	26.10	0	0.00	26.20	0	2,082	0.00%
2023/02/16	0	26.00	0	0.00	25.90	0	2,074	0.00%
2023/02/10	0	0.00	50	25.30	25.60	-50	2,136	-2.34%
2023/02/09	67	26.48	2	26.50	26.25	65	2,069	3.14%
2023/02/08	16	25.71	20	26.09	26.55	-4	1,913	-0.21%
2023/02/03	1	24.95	5	25.08	24.95	-4	1,652	-0.24%
2023/02/02	1	24.65	0	0.00	24.70	1	1,596	0.06%
2023/02/01	0	24.30	0	0.00	24.40	0	1,570	0.00%
2022/12/26	1	22.70	0	0.00	22.65	1	1,920	0.05%
2022/12/23	1	22.85	0	0.00	22.85	1	1,934	0.05%
2022/12/14	0	0.00	2	24.85	24.90	-2	2,190	-0.09%
2022/12/09	0	0.00	1	25.05	24.60	-1	2,692	-0.04%
2022/12/08	0	0.00	1	24.80	24.95	-1	2,700	-0.04%
2022/12/05	2	26.25	0	0.00	25.50	2	2,702	0.07%
2022/11/25	0	0.00	1	25.10	24.55	-1	2,679	-0.04%
2022/11/22	1	23.95	0	0.00	23.95	1	2,652	0.04%
2022/11/09	0	0.00	3	24.20	24.35	-3	2,768	-0.11%
2022/11/08	1	24.35	0	0.00	23.70	1	2,920	0.03%
2022/11/07	1	23.70	0	0.00	23.70	1	2,923	0.03%
2022/11/04	0	0.00	6	23.47	23.50	-6	2,976	-0.20%
2022/11/03	6	23.30	0	0.00	23.20	6	2,969	0.20%
2022/11/01	0	22.75	0	0.00	22.65	0	2,976	0.00%
2022/10/26	1	21.85	0	0.00	21.80	1	3,028	0.03%
2022/10/25	0	0.00	1	22.00	22.00	-1	3,033	-0.03%
2022/10/20	0	0.00	3	22.00	22.35	-3	3,111	-0.10%
2022/10/19	0	0.00	1	22.50	22.40	-1	3,146	-0.03%
2022/10/17	2	22.03	1	22.00	22.70	1	3,291	0.03%
2022/10/14	2	21.58	2	22.15	22.35	0	3,456	0.00%
2022/10/13	2	20.83	0	0.00	20.35	2	3,744	0.05%
2022/10/11	2	22.75	0	0.00	22.30	2	3,761	0.05%
2022/10/07	0	0.00	2	24.03	23.90	-2	3,875	-0.05%
2022/10/06	2	24.23	2	24.20	24.10	0	3,973	0.00%
2022/10/05	0	0.00	5	23.70	23.60	-5	4,005	-0.12%
2022/10/04	0	0.00	1	23.20	23.60	-1	4,093	-0.02%
2022/10/03	0	0.00	2	22.65	22.60	-2	4,092	-0.05%
2022/09/30	2	22.00	2	21.75	22.50	0	4,135	0.00%
2022/09/28	2	22.55	3	22.22	21.95	-1	4,237	-0.02%
2022/09/27	3	22.78	2	22.98	23.25	1	4,219	0.02%
2022/09/26	1	23.00	3.1	23.19	22.60	-2.1	4,227	-0.05%
2022/09/23	0	0.00	3	24.32	24.40	-3	4,290	-0.07%
2022/09/22	1	24.30	0	0.00	24.30	1	4,483	0.02%
2022/09/20	1	25.25	0	0.00	25.25	1	4,480	0.02%
2022/09/19	12	25.83	10	25.90	25.85	2	4,444	0.04%
2022/09/16	9	26.73	3	26.82	26.75	6	4,354	0.14%
2022/09/14	3	24.67	0	0.00	24.80	3	4,113	0.07%
2022/09/13	0.1	25.53	0	0.00	25.25	0.1	4,128	0.00%
2022/09/08	0	0.00	7	24.74	24.85	-7	4,220	-0.17%
2022/09/07	1	24.30	0	0.00	24.30	1	4,276	0.02%
2022/09/06	0	0.00	10	24.57	24.30	-10	4,314	-0.23%
2022/09/02	1	25.90	0.1	26.20	25.95	0.9	4,416	0.02%
2022/08/29	1	26.05	0	0.00	26.05	1	4,584	0.02%
2022/08/26	1	26.95	0	0.00	26.90	1	4,604	0.02%
2022/08/25	1	26.95	1	26.90	26.95	0	4,627	0.00%
2022/08/22	0.1	26.57	0	0.00	26.30	0.1	4,794	0.00%
2022/08/19	3	26.75	0	0.00	26.75	3	4,801	0.06%
2022/08/18	1	25.98	1	26.45	26.55	0	4,807	0.00%
2022/08/17	0.1	26.46	0	0.00	26.25	0.1	4,826	0.00%
2022/08/16	1	26.74	0	0.00	26.35	1	4,838	0.02%
2022/08/15	1.2	26.38	60.1	26.15	26.60	-58.9	4,858	-1.21%
2022/08/12	2	27.50	2	27.80	28.10	0	4,734	0.00%
2022/08/11	2.1	27.90	2	27.35	27.30	0.1	4,772	0.00%
2022/08/10	0	0.00	0.7	28.10	27.80	-0.7	4,783	-0.01%
2022/08/09	0	28.00	0	0.00	28.10	0	4,838	0.00%
2022/08/08	2.1	28.27	0	0.00	28.25	2.1	4,961	0.04%
2022/08/04	0	27.57	2.1	27.52	27.90	-2	5,147	-0.04%
2022/08/03	1.1	28.10	0.1	28.35	27.80	1	5,194	0.02%
2022/08/01	0.1	28.94	0	0.00	28.85	0.1	5,249	0.00%
2022/07/29	0	29.14	0	0.00	28.95	0	5,277	0.00%
2022/07/28	0.1	29.14	0	0.00	28.85	0.1	5,430	0.00%
2022/07/27	0	0.00	0	29.60	29.30	0	5,404	0.00%
2022/07/26	0.1	28.94	0.2	28.80	28.75	-0.1	5,373	0.00%
2022/07/25	0.1	29.51	0.1	29.50	29.45	0	5,371	0.00%
2022/07/22	3.2	29.94	4	29.93	29.90	-0.8	5,370	-0.02%
2022/07/21	9.1	29.80	3	29.95	30.10	6.1	5,286	0.12%
2022/07/20	2.1	29.39	1.1	29.49	29.10	1	5,115	0.02%
2022/07/19	0	28.00	0	0.00	27.95	0	4,844	0.00%
2022/07/18	0	0.00	2	27.45	27.50	-2	4,858	-0.04%
2022/07/15	2.2	27.19	2	27.28	26.95	0.2	5,025	0.00%
2022/07/14	1	25.89	0	0.00	25.85	1	4,955	0.02%
2022/07/13	1	27.95	1	27.80	27.70	0	4,869	0.00%
2022/07/12	1	27.34	3	27.05	26.50	-2	4,808	-0.04%
2022/07/11	3	28.95	0	0.00	28.50	3	4,780	0.06%
2022/07/08	0	29.00	1	29.15	29.00	-1	4,816	-0.02%
2022/07/06	2	28.38	0	0.00	27.70	2	4,808	0.04%
2022/07/05	0	29.05	0	0.00	29.20	0	4,774	0.00%
2022/07/04	0	28.80	1	28.50	28.45	-1	4,773	-0.02%
2022/07/01	10	28.89	17	29.32	28.55	-7	4,815	-0.14%
2022/06/30	20	31.05	15	30.90	30.85	5	4,766	0.11%
2022/06/29	0	30.65	0	0.00	30.45	0	4,671	0.00%
2022/06/28	0	30.05	0	0.00	30.05	0	4,808	0.00%
2022/06/27	1	30.80	1	30.85	30.85	0	5,167	0.00%
2022/06/24	0	30.15	0	0.00	29.60	0	5,170	0.00%
2022/06/23	1	29.00	2	29.53	29.35	-1	5,156	-0.02%
2022/06/22	2	29.85	0	0.00	29.75	2	5,153	0.04%
2022/06/21	1	30.61	0	0.00	31.10	1	5,227	0.02%
2022/06/20	7	30.02	2	30.55	29.65	5	5,299	0.09%
2022/06/17	0.1	31.57	0	0.00	31.60	0.1	5,223	0.00%
2022/06/16	5	32.80	11	32.54	32.20	-6	5,176	-0.12%
2022/06/15	1.1	33.20	4	33.35	33.25	-2.9	5,162	-0.06%
2022/06/14	10	32.92	15.1	32.88	33.35	-5.1	5,151	-0.10%
2022/06/13	20	33.55	10	33.49	33.40	10	5,148	0.19%
2022/06/10	14	35.61	6	35.51	35.40	8	5,061	0.16%
2022/06/09	3	36.43	0	0.00	36.40	3	4,991	0.06%
2022/06/08	4.1	36.77	2	36.80	36.75	2.1	4,992	0.04%
2022/06/07	1	36.00	0	0.00	36.35	1	4,973	0.02%
2022/06/06	6	36.39	0	0.00	36.25	6	4,982	0.12%
2022/06/01	4	36.96	5	37.05	36.65	-1	4,991	-0.02%
2022/05/31	4	37.00	5	36.67	37.00	-1	4,946	-0.02%
2022/05/30	24	36.51	20.1	36.44	36.45	4	4,853	0.08%
2022/05/27	0	0.00	5	35.90	35.85	-5	4,814	-0.10%
2022/05/26	1	35.70	2	35.75	35.45	-1	4,831	-0.02%
2022/05/25	2	35.58	2	35.65	35.95	0	4,831	0.00%
2022/05/24	0	0.00	1	35.30	35.25	-1	4,852	-0.02%
2022/05/20	2.1	36.05	0	0.00	35.95	2.1	4,843	0.04%
2022/05/18	2	36.30	1	35.90	35.75	1	4,755	0.02%
2022/05/17	6	35.76	2	35.83	35.80	4	4,717	0.08%
2022/05/16	6	35.60	4	35.50	35.20	2	4,763	0.04%
2022/05/13	8.1	35.06	10	34.89	35.10	-2	4,721	-0.04%
2022/05/12	0	0.00	2	33.80	33.60	-2	4,620	-0.04%
2022/05/11	2	34.10	1	34.60	34.60	1	4,586	0.02%
2022/05/10	0	0.00	1	32.30	34.15	-1	4,553	-0.02%
2022/05/06	14	34.80	12	34.28	34.90	2	4,585	0.04%
2022/05/05	3	35.43	1	35.60	35.30	2	4,605	0.04%
2022/05/03	0	0.00	1	33.50	33.65	-1	4,509	-0.02%
2022/04/25	1	34.15	0	0.00	34.00	1	4,552	0.02%
2022/04/22	6	35.94	2	35.75	35.75	4	4,546	0.09%
2022/04/21	7	36.61	3	36.60	36.70	4	4,585	0.09%
2022/04/20	0	0.00	25	35.79	35.90	-25	4,424	-0.57%
2022/04/19	2	34.85	0	0.00	34.65	2	4,419	0.05%
2022/04/18	1	34.00	0.1	33.90	33.95	1	4,543	0.02%
2022/04/15	30	35.13	20	35.58	34.95	10	4,592	0.22%
2022/04/13	3	35.25	0	0.00	34.95	3	4,706	0.06%
2022/04/11	10	34.00	0	0.00	34.00	10	5,567	0.18%
2022/04/08	3	35.30	0	0.00	35.40	3	5,551	0.05%
2022/04/07	0	0.00	7	35.50	34.90	-7	5,572	-0.13%
2022/04/01	0	0.00	15	37.22	37.30	-15	5,591	-0.27%
2022/03/31	8	37.16	23	37.54	36.85	-15	5,538	-0.27%
2022/03/30	17.1	37.29	10	37.55	36.50	7.1	5,398	0.13%
2022/03/29	0	0.00	1	35.00	34.95	-1	5,066	-0.02%
2022/03/25	0	0.00	1.2	34.72	34.55	-1.2	5,198	-0.02%
2022/03/24	12	35.58	13	35.65	35.40	-1	5,192	-0.02%
2022/03/23	3	35.85	0	0.00	35.85	3	5,141	0.06%
2022/03/22	0	0.00	1	34.55	34.45	-1	5,173	-0.02%
2022/03/21	2	34.52	1	34.75	34.35	1	5,248	0.02%
2022/03/18	1	33.50	1	33.90	34.50	0	5,348	0.00%
2022/03/17	0	0.00	1	33.30	33.65	-1	5,419	-0.02%
2022/03/15	1	32.40	0	0.00	32.25	1	5,678	0.02%
2022/03/10	0.1	33.40	0	0.00	33.55	0.1	6,021	0.00%
2022/03/07	0	0.00	2	33.35	33.20	-2	6,523	-0.03%
2022/03/04	0	0.00	5	35.00	34.90	-5	6,723	-0.07%
2022/03/01	0	0.00	1	34.25	34.70	-1	7,240	-0.01%
2022/02/25	3	33.60	0	0.00	33.80	3	7,377	0.04%
2022/02/24	0	0.00	2	33.50	33.50	-2	7,578	-0.03%
2022/02/23	0	0.00	16	34.73	34.65	-16	7,656	-0.21%
2022/02/22	2	34.83	1	34.45	34.45	1	7,912	0.01%
2022/02/18	2	35.50	1	35.55	35.80	1	9,702	0.01%
2022/02/17	0	0.00	3	36.35	35.95	-3	10,065	-0.03%
2022/02/16	3	36.90	2	36.15	36.30	1	10,956	0.01%
2022/02/14	1	35.40	2	35.30	34.90	-1	11,760	-0.01%
2022/02/11	0	36.35	2	36.40	36.10	-2	11,941	-0.02%
2022/02/09	4	36.69	0	0.00	36.70	4	12,438	0.03%
2022/02/08	0	0.00	1	35.55	35.80	-1	12,686	-0.01%
2022/02/07	2	35.10	0	0.00	35.75	2	13,044	0.02%
2022/01/25	12	34.01	0	0.00	33.70	12	15,412	0.08%
2022/01/21	3	35.35	5	35.10	35.00	-2	16,155	-0.01%
2022/01/18	0	0.00	1	36.95	36.50	-1	16,785	-0.01%
2022/01/17	0	0.00	1	36.60	36.90	-1	17,040	-0.01%
2022/01/14	5	35.05	2	35.08	35.50	3	17,516	0.02%
2022/01/13	0.2	36.35	0	0.00	36.05	0.2	17,827	0.00%
2022/01/12	8	36.34	1	36.50	36.30	7	17,937	0.04%
2022/01/11	9.2	36.88	0	0.00	36.35	9.2	18,098	0.05%
2022/01/10	3	37.28	0	0.00	37.05	3	18,078	0.02%
2022/01/07	4	37.68	8	38.26	37.45	-4	18,091	-0.02%
2022/01/06	0	0.00	4	38.65	39.10	-4	17,986	-0.02%
2022/01/05	19	39.70	47.1	39.87	39.20	-28.1	17,999	-0.16%
2022/01/04	41	40.52	15	40.22	41.30	26	17,754	0.15%
2022/01/03	1	38.65	2	39.05	38.60	-1	17,259	-0.01%
2021/12/28	1	38.70	4	38.90	39.00	-3	17,464	-0.02%
2021/12/27	2	38.68	0	0.00	38.85	2	17,587	0.01%
2021/12/24	9	38.85	3	38.97	38.45	6	17,767	0.03%
2021/12/23	0	0.00	1	39.30	38.75	-1	17,803	-0.01%
2021/12/22	1	38.95	2	39.10	38.80	-1	17,907	-0.01%
2021/12/21	2	38.85	6	39.11	38.80	-4	18,165	-0.02%
2021/12/17	1	38.50	0	0.00	38.35	1	18,282	0.01%
2021/12/16	1	38.95	0	0.00	39.25	1	18,301	0.01%
2021/12/15	8	38.63	1	38.70	38.90	7	18,308	0.04%
2021/12/14	7	38.51	0	0.00	38.05	7	18,310	0.04%
2021/12/13	0	0.00	18	38.80	38.55	-18	18,304	-0.10%
2021/12/10	6	39.90	3	39.32	39.20	3	18,346	0.02%
2021/12/09	19	41.26	5	40.40	40.40	14	18,419	0.08%
2021/12/08	9	41.03	12	40.68	40.60	-3	18,360	-0.02%
2021/12/07	0	0.00	3	40.95	40.65	-3	18,450	-0.02%
2021/12/06	19	40.81	18	40.68	40.80	1	18,441	0.01%
2021/12/03	4	41.19	3	41.35	41.25	1	18,607	0.01%
2021/12/02	1	40.80	8	41.39	40.30	-7	18,681	-0.04%
2021/12/01	7	40.43	9	41.33	41.40	-2	18,887	-0.01%
2021/11/30	22	39.23	33	39.83	41.60	-11	19,204	-0.06%
2021/11/29	3	37.83	2	38.95	38.90	1	20,669	0.00%
2021/11/26	12	38.96	12	38.97	38.55	0	21,153	0.00%
2021/11/25	13	40.49	13	40.70	40.15	0	21,179	0.00%
2021/11/24	0	0.00	3	39.48	39.60	-3	21,052	-0.01%
2021/11/23	10	40.09	8	39.98	39.90	2	21,047	0.01%
2021/11/22	4	41.10	13	41.05	41.15	-9	21,010	-0.04%
2021/11/19	8	40.96	1	41.90	40.80	7	21,284	0.03%
2021/11/18	25	42.34	26	41.96	41.40	-1	21,203	0.00%
2021/11/17	76	43.29	205	43.00	42.35	-129	20,858	-0.62%	大賣/鉅額交易
2021/11/16	28	41.34	24	41.22	41.25	4	19,717	0.02%
2021/11/15	202	42.19	64	41.88	41.05	138	19,620	0.70%	大買/鉅額交易
2021/11/12	17	41.05	42	40.83	41.00	-25	18,949	-0.13%
2021/11/11	42	39.50	35	39.78	39.15	7	18,495	0.04%
2021/11/10	8	39.49	0	0.00	39.60	8	18,399	0.04%
2021/11/09	7	39.74	15.1	39.67	39.65	-8.1	18,452	-0.04%
2021/11/08	5	38.95	7	38.57	38.55	-2	18,199	-0.01%
2021/11/05	9.1	38.74	8	39.02	39.10	1.1	18,422	0.01%
2021/11/04	12	39.89	10	39.25	38.90	2	18,472	0.01%
2021/11/03	40	39.62	20	39.21	39.85	20	18,472	0.11%
2021/11/02	51	42.14	588	42.57	40.80	-537	18,042	-2.98%	大賣/鉅額交易
2021/11/01	571	39.49	19	38.77	39.85	552	16,524	3.34%	大買/鉅額交易
2021/10/29	2	37.20	1	37.80	37.00	1	16,330	0.01%
2021/10/28	4	37.01	2	36.75	36.75	2	16,435	0.01%
2021/10/27	5	36.94	9.8	36.65	36.60	-4.8	16,897	-0.03%
2021/10/26	18	37.79	6	37.50	37.05	12	17,415	0.07%
2021/10/25	17	37.64	7	37.11	37.15	10	17,709	0.06%
2021/10/22	14	36.76	62	37.29	37.60	-48	18,459	-0.26%
2021/10/21	29	36.28	24	36.13	35.60	5	19,126	0.03%
2021/10/20	3	35.75	4	35.75	36.05	-1	19,840	-0.01%
2021/10/19	4	34.66	5	34.99	35.25	-1	21,324	0.00%
2021/10/18	6	33.59	6	33.79	33.75	0	24,167	0.00%
2021/10/15	6	33.59	12	33.80	34.00	-6	25,658	-0.02%
2021/10/14	6	32.72	6	32.60	32.60	0	26,229	0.00%
2021/10/13	6	33.21	7.2	32.09	32.00	-1.2	26,992	0.00%
2021/10/12	0	0.00	1	34.10	33.15	-1	27,638	0.00%
2021/10/08	11	35.01	14	34.71	34.55	-3	28,093	-0.01%
2021/10/07	1	34.55	0	0.00	34.70	1	28,820	0.00%
2021/10/06	1	33.15	0	0.00	33.10	1	31,899	0.00%
2021/10/05	24	32.98	15	33.18	33.25	9	33,099	0.03%
2021/10/04	0	0.00	3	32.00	32.00	-3	33,868	-0.01%
2021/10/01	3	34.93	16	33.56	33.60	-13	34,108	-0.04%
2021/09/30	3	36.20	1	36.10	36.05	2	34,293	0.01%
2021/09/29	23	36.25	26	36.60	36.05	-3	34,450	-0.01%
2021/09/28	9	37.35	13	37.38	37.60	-4	34,776	-0.01%
2021/09/27	0	0.00	3	36.28	37.05	-3	34,636	-0.01%
2021/09/24	2	36.25	0	0.00	36.00	2	34,690	0.01%
2021/09/23	0	0.00	15	36.43	36.00	-15	34,911	-0.04%
2021/09/22	5	36.33	5	36.48	36.10	0	35,592	0.00%
2021/09/17	5	37.65	5	37.50	37.80	0	36,401	0.00%
2021/09/16	20	37.06	21	37.22	37.00	-1	36,613	0.00%
2021/09/15	18	37.30	18	37.51	37.25	0	36,646	0.00%
2021/09/14	5	38.21	5	38.16	38.50	0	36,735	0.00%
2021/09/13	2	38.13	0	0.00	37.85	2	36,718	0.01%
2021/09/10	3	38.07	1	38.60	38.65	2	36,799	0.01%
2021/09/09	0	0.00	4	37.43	38.30	-4	36,814	-0.01%
2021/09/08	1	37.65	2	37.45	37.40	-1	36,885	0.00%
2021/09/07	2	38.33	7	38.34	38.65	-5	36,887	-0.01%
2021/09/06	14	39.93	22	40.70	39.10	-8	36,978	-0.02%
2021/09/03	59	41.60	49	41.63	41.70	10	37,159	0.03%
2021/09/02	128.1	42.70	141	42.97	40.60	-12.9	37,520	-0.03%	大買/大賣/
2021/09/01	32	40.75	24	40.68	42.05	8	36,735	0.02%
2021/08/31	9	38.61	7	38.84	39.30	2	36,422	0.01%
2021/08/30	8	37.93	21	38.04	37.75	-13	36,581	-0.04%
2021/08/27	2	37.93	4	38.33	37.85	-2	36,773	-0.01%
2021/08/26	11	38.68	12	38.71	38.35	-1	36,824	0.00%
2021/08/25	9	38.93	7	38.97	38.30	2	36,876	0.01%
2021/08/24	28	37.98	20.2	37.93	37.50	7.8	36,777	0.02%
2021/08/23	12	38.23	15	38.33	38.55	-3	36,876	-0.01%
2021/08/20	19	36.91	10	37.15	37.05	9	37,038	0.02%
2021/08/19	14.1	37.56	53	37.45	36.50	-38.9	37,228	-0.10%
2021/08/18	51	37.57	5	35.87	37.60	46	37,207	0.12%
2021/08/17	4	35.91	0	0.00	35.15	4	37,852	0.01%
2021/08/16	4	37.74	4	37.30	37.50	0	37,897	0.00%
2021/08/13	5	39.39	1	37.60	37.40	4	37,806	0.01%
2021/08/12	4	38.98	21	39.48	39.45	-17	37,796	-0.04%
2021/08/11	71	39.63	24	38.85	38.20	47	37,955	0.12%
2021/08/10	24	40.50	104	40.12	40.45	-80	37,974	-0.21%	大賣/
2021/08/09	4	40.55	8	40.79	40.30	-4	37,904	-0.01%
2021/08/06	12	42.96	14	42.58	42.15	-2	37,815	-0.01%
2021/08/05	3.1	43.32	5	43.56	43.05	-2	38,084	-0.01%
2021/08/04	10	44.10	11	43.85	43.30	-1	38,435	0.00%
2021/08/03	8	43.10	13	43.13	43.40	-5	38,377	-0.01%
2021/08/02	57	43.69	32	43.88	42.85	25	38,306	0.07%
2021/07/30	37.1	43.98	51	43.99	43.40	-14	38,010	-0.04%
2021/07/29	77.1	43.48	72	43.38	43.10	5.1	37,638	0.01%
2021/07/28	27	41.56	24	42.42	42.45	3	37,375	0.01%
2021/07/27	36.5	44.62	37.5	45.28	43.40	-1	37,014	0.00%
2021/07/26	52	46.69	58	46.69	46.50	-6	37,296	-0.02%
2021/07/23	170	45.58	177	45.65	44.90	-7	38,235	-0.02%	大買/大賣/
2021/07/22	493	44.05	467	44.53	44.70	26	36,872	0.07%	大買/大賣/
2021/07/21	23	43.58	57	43.53	43.90	-34	34,037	-0.10%
2021/07/20	36	39.19	39	39.08	39.95	-3	32,699	-0.01%
2021/07/19	46	39.55	45	39.16	38.95	1	32,374	0.00%
2021/07/16	64	38.35	37.3	38.36	38.90	26.7	32,135	0.08%
2021/07/15	27	36.47	12	36.63	37.40	15	31,890	0.05%
2021/07/14	48	36.46	41	36.46	36.30	7	32,698	0.02%
2021/07/13	113	39.87	100.2	39.58	37.30	12.8	32,442	0.04%	大買/
2021/07/12	31.2	37.72	41.1	38.15	38.30	-9.9	29,554	-0.03%
2021/07/09	67	34.08	72	34.14	34.85	-5	28,571	-0.02%
2021/07/08	54.1	33.32	47	32.92	32.85	7.1	28,148	0.03%
2021/07/07	11	32.79	17.2	33.02	32.70	-6.2	28,156	-0.02%
2021/07/06	13	32.37	12	32.34	32.30	1	28,388	0.00%
2021/07/05	38	32.78	32	33.05	33.00	6	28,575	0.02%
2021/07/02	13	31.78	6	31.78	31.80	7	28,580	0.02%
2021/07/01	8	31.76	14	31.20	31.10	-6	29,544	-0.02%
2021/06/30	4	31.81	2	31.70	31.75	2	30,540	0.01%
2021/06/29	24	32.77	2	32.78	31.95	22	31,149	0.07%
2021/06/28	88.5	33.71	78	33.73	33.95	10.5	30,862	0.03%
2021/06/25	2	32.50	2.1	32.34	32.00	-0.1	30,669	0.00%
2021/06/24	13	31.93	13	31.95	31.95	0	30,690	0.00%
2021/06/23	3	31.35	2	31.98	31.95	1	30,916	0.00%
2021/06/22	8	31.76	9	31.06	30.90	-1	31,361	0.00%
2021/06/21	7.1	31.23	24	31.63	31.60	-17	32,370	-0.05%
2021/06/18	5	32.10	1	32.00	31.85	4	34,039	0.01%
2021/06/17	4.4	31.86	4	32.29	32.40	0.4	34,686	0.00%
2021/06/16	6	32.13	21.3	31.56	31.35	-15.3	34,671	-0.04%
2021/06/15	33	32.51	32	32.51	32.40	1	34,743	0.00%
2021/06/11	29	32.19	29	32.27	32.45	0	34,893	0.00%
2021/06/10	48	31.95	61	32.05	31.70	-13	34,575	-0.04%
2021/06/09	35	31.69	57.2	31.78	32.25	-22.2	34,075	-0.07%
2021/06/08	18	30.64	29	30.90	30.90	-11	33,380	-0.03%
2021/06/07	28	30.52	21	30.01	29.90	7	33,281	0.02%
2021/06/04	10	30.05	9	30.66	30.45	1	33,080	0.00%
2021/06/03	8	29.88	15	30.10	30.10	-7	32,982	-0.02%
2021/06/02	15	29.95	14	29.58	29.55	1	32,945	0.00%
2021/06/01	23	30.29	15	30.20	30.20	8	32,837	0.02%
2021/05/31	12	29.85	11	29.84	29.85	1	32,706	0.00%
2021/05/28	21	29.69	11	29.62	29.50	10	32,637	0.03%
2021/05/27	8	29.18	8	29.34	29.35	0	32,590	0.00%
2021/05/26	8	28.69	10	28.86	28.80	-2	32,422	-0.01%
2021/05/25	58	29.27	36	29.33	29.10	22	32,412	0.07%
2021/05/24	21	27.27	10	27.69	27.90	11	31,818	0.03%
2021/05/21	0	0.00	6	26.65	26.50	-6	31,924	-0.02%
2021/05/20	7	26.68	0	0.00	25.85	7	32,323	0.02%
2021/05/19	3	25.62	16	26.14	26.30	-13	32,599	-0.04%
2021/05/18	8	25.11	2	25.05	25.70	6	33,039	0.02%
2021/05/17	10	23.40	3	23.90	23.40	7	33,063	0.02%
2021/05/14	5	26.10	4	26.00	25.95	1	32,994	0.00%
2021/05/13	15	26.30	10	25.51	26.05	5	32,962	0.02%
2021/05/12	30	26.32	50	25.70	25.30	-20	32,685	-0.06%
2021/05/11	26	28.37	44	28.67	27.90	-18	32,489	-0.06%
2021/05/10	29	30.55	9	30.37	30.50	20	33,017	0.06%
2021/05/07	47	30.79	32	30.94	31.20	15	35,030	0.04%
2021/05/06	24	29.50	37	30.27	29.55	-13	35,368	-0.04%
2021/05/05	68	30.26	39	30.86	29.80	29	35,727	0.08%
2021/05/04	5	29.86	56	29.43	30.45	-51	35,985	-0.14%
2021/05/03	78	33.71	76	33.72	32.20	2	35,869	0.01%
2021/04/29	90	33.70	111.2	33.99	35.05	-21.2	35,279	-0.06%	大賣/
2021/04/28	2	31.95	10.3	32.22	31.90	-8.3	34,789	-0.02%
2021/04/27	5	31.60	0	0.00	31.75	5	36,626	0.01%
2021/04/26	15	32.06	15	32.38	32.15	0	37,864	0.00%
2021/04/23	10.2	32.16	3	32.02	32.15	7.2	38,967	0.02%
2021/04/22	19	32.26	40	31.72	30.80	-21	39,286	-0.05%
2021/04/21	62	33.15	40	33.23	33.05	22	39,685	0.06%
2021/04/20	121	33.79	112	33.59	33.75	9	41,249	0.02%	大買/大賣/
2021/04/19	64	31.84	42	31.81	32.25	22	41,999	0.05%
2021/04/16	5	30.94	7	30.88	30.95	-2	42,586	0.00%
2021/04/15	2	30.60	4	31.03	31.30	-2	42,652	0.00%
2021/04/14	13	29.67	4	30.11	30.10	9	42,856	0.02%
2021/04/13	65	31.50	69	31.64	30.90	-4	42,534	-0.01%
2021/04/12	49	31.20	14	31.43	30.95	35	42,290	0.08%
2021/04/09	5	32.88	8	33.13	32.40	-3	41,776	-0.01%
2021/04/08	5	32.85	19	33.30	32.85	-14	41,548	-0.03%
2021/04/07	62	34.33	79	34.58	33.15	-17	41,705	-0.04%
2021/04/06	78	33.09	121	33.07	34.10	-43	41,049	-0.10%	大賣/
2021/04/01	57	31.20	53	31.17	31.05	4	40,359	0.01%
2021/03/31	17	30.35	25	30.87	30.00	-8	39,621	-0.02%
2021/03/30	79	30.61	62	30.77	30.90	17	39,344	0.04%
2021/03/29	27	29.94	18	29.92	29.55	9	38,674	0.02%
2021/03/26	7	29.49	17	29.71	29.30	-10	38,476	-0.03%
2021/03/25	31	30.12	26	30.30	29.60	5	38,239	0.01%
2021/03/24	157	30.98	163	31.24	30.50	-6	37,772	-0.02%	大買/大賣/
2021/03/23	128	30.74	207	30.41	30.90	-79	36,947	-0.21%	大買/大賣/
2021/03/22	132	27.88	26.1	27.61	28.80	106	35,152	0.30%	大買/鉅額交易
2021/03/19	3	25.50	2	25.65	26.25	1	34,362	0.00%
2021/03/18	23	26.39	33	26.14	26.00	-10	34,244	-0.03%
2021/03/17	45.1	26.30	18	26.39	26.25	27.1	34,074	0.08%
2021/03/16	10	25.85	12	25.62	25.75	-2	33,715	-0.01%
2021/03/15	42	25.71	2	25.65	25.40	40	33,655	0.12%
2021/03/12	1	25.00	1	25.65	24.85	0	33,501	0.00%
2021/03/11	1	25.40	9	24.74	25.40	-8	34,099	-0.02%
2021/03/10	0	0.00	1	24.30	23.95	-1	34,468	0.00%
2021/03/08	5	24.65	6	24.30	24.25	-1	34,373	0.00%
2021/03/05	1	24.75	5	24.44	24.75	-4	34,369	-0.01%
2021/03/03	3	24.70	5	25.17	25.30	-2	34,611	-0.01%
2021/03/02	1	25.85	16	25.78	25.55	-15	34,445	-0.04%
2021/02/25	3	25.50	0.1	25.45	25.50	2.9	34,209	0.01%
2021/02/24	6	25.63	6	25.48	25.45	0	34,275	0.00%
2021/02/23	5	25.97	2	26.23	26.05	3	34,263	0.01%
2021/02/22	7	27.04	17	27.11	26.80	-10	34,238	-0.03%
2021/02/19	11	26.61	8	26.61	26.65	3	33,748	0.01%
2021/02/18	23	26.27	29	26.00	26.50	-6	33,377	-0.02%
2021/02/17	15	24.71	25	24.51	24.90	-10	32,857	-0.03%
2021/02/05	17	23.86	0	0.00	23.80	17	32,472	0.05%
2021/02/04	23	24.06	34	24.40	23.90	-11	32,275	-0.03%
2021/02/03	10	24.29	7	23.89	24.30	3	32,059	0.01%
2021/02/02	39	24.39	31	24.20	24.15	8	31,898	0.03%
2021/02/01	64	24.39	50	24.55	23.80	14	31,660	0.04%
2021/01/29	127	26.84	114	26.66	25.10	13	30,816	0.04%	大買/大賣/
2021/01/28	7	25.50	149	25.79	25.80	-142	28,568	-0.50%	大賣/鉅額交易
2021/01/27	62	25.43	14	25.84	25.60	48	27,891	0.17%
2021/01/26	110	25.25	87	25.76	25.00	23	27,254	0.08%	大買/
2021/01/25	107	25.21	24	25.21	25.15	83	26,603	0.31%	大買/
2021/01/22	63	25.13	67	25.13	25.25	-4	26,066	-0.02%
2021/01/21	173	25.62	143	25.54	25.10	30	25,197	0.12%	大買/大賣/
2021/01/20	206	25.66	172	25.83	24.65	34	23,693	0.14%	大買/大賣/
2021/01/19	55	26.35	137	26.92	27.20	-82	21,667	-0.38%	大賣/
2021/01/18	98	24.01	52	23.85	24.75	46	20,346	0.23%
2021/01/15	53	22.77	34	22.68	22.50	19	19,028	0.10%
2021/01/14	109	23.22	107	22.81	23.00	2	18,428	0.01%	大買/大賣/
2021/01/13	175	22.18	131	22.24	23.40	44	17,516	0.25%	大買/大賣/
2021/01/12	58	21.92	65.2	22.17	22.45	-7.2	15,549	-0.05%
2021/01/11	61.2	19.76	116	19.82	20.45	-54.8	13,671	-0.40%	大賣/
2021/01/08	43	18.78	2	18.60	18.60	41	12,564	0.33%
2021/01/07	60	18.62	46	18.66	18.45	14	12,293	0.11%
2021/01/06	8	17.93	0	0.00	17.75	8	11,846	0.07%
2021/01/05	12	18.10	2	18.00	18.05	10	11,715	0.09%
2021/01/04	5	18.70	25	18.52	18.50	-20	11,613	-0.17%
2020/12/31	2	18.40	0	0.00	18.30	2	11,740	0.02%
2020/12/30	87	18.76	80	18.90	18.60	7	11,563	0.06%
2020/12/29	23	18.38	32	18.57	18.10	-9	10,972	-0.08%
2020/12/28	10	18.05	9	17.90	18.30	1	10,507	0.01%
2020/12/25	0.1	17.30	0.4	17.42	17.30	-0.3	9,995	0.00%
2020/12/24	8	17.30	206	17.15	17.45	-198	9,851	-2.01%	大賣/鉅額交易
2020/12/23	0	0.00	50	16.81	16.80	-50	9,704	-0.52%
2020/12/22	4.1	16.99	8	16.68	16.45	-3.9	9,834	-0.04%
2020/12/21	1.2	16.98	14	17.02	16.95	-12.8	9,927	-0.13%
2020/12/18	53	17.13	12	17.15	17.10	41	10,233	0.40%
2020/12/17	10.1	17.20	6	17.56	17.65	4.1	10,274	0.04%
2020/12/16	6	16.98	0	0.00	16.95	6	10,266	0.06%
2020/12/15	1.1	16.70	6	16.83	16.65	-4.9	10,405	-0.05%
2020/12/14	8	17.06	0	0.00	17.15	8	10,400	0.08%
2020/12/11	0.2	17.20	1	17.25	17.20	-0.8	10,518	-0.01%
2020/12/10	3.4	17.08	0	0.00	16.75	3.4	10,700	0.03%
2020/12/09	3.1	17.38	2	17.20	17.45	1.1	10,629	0.01%
2020/12/08	8.3	17.39	4	17.00	17.05	4.3	10,524	0.04%
2020/12/07	15.1	17.96	26	18.41	17.65	-10.9	10,374	-0.11%
2020/12/04	112	16.73	89	17.16	17.35	23	9,681	0.24%	大買/
2020/12/03	11.8	16.28	21	16.13	15.85	-9.2	9,117	-0.10%
2020/12/02	2.1	15.99	101	15.90	16.05	-98.9	9,171	-1.08%	大賣/
2020/12/01	60	15.85	0	0.00	15.95	60	9,151	0.66%
2020/11/30	5	15.65	2	15.78	15.60	3	9,051	0.03%
2020/11/27	64	15.79	12.1	15.69	15.75	51.9	9,069	0.57%
2020/11/26	57	15.52	2	15.50	15.45	55	8,817	0.62%
2020/11/25	0.1	15.20	1	15.30	15.30	-0.9	8,760	-0.01%
2020/11/24	0	0.00	12	15.17	15.05	-12	8,651	-0.14%
2020/11/23	57	15.75	33	15.79	15.50	24	8,496	0.28%
2020/11/20	21	15.58	3	15.30	15.75	18	8,207	0.22%
2020/11/19	6	15.39	2	15.50	15.55	4	7,947	0.05%
2020/11/17	2	15.10	51	15.16	14.85	-49	7,635	-0.64%
2020/11/16	2	15.00	29	14.88	14.95	-27	7,625	-0.35%
2020/11/13	20	14.20	0	0.00	14.30	20	7,527	0.27%
2020/11/12	25	14.48	0	0.00	14.30	25	7,604	0.33%
2020/11/11	0	0.00	103	14.46	14.45	-103	7,824	-1.32%	大賣/鉅額交易
2020/11/10	9	14.71	1	14.80	14.65	8	7,850	0.10%
2020/11/09	105.1	15.01	1	14.75	15.10	104.1	7,770	1.34%	大買/鉅額交易
2020/11/06	5	14.50	5	14.30	14.55	0	7,636	0.00%
2020/11/04	0	0.00	15	14.30	14.35	-15	7,775	-0.19%
2020/11/03	0	0.00	61	14.20	14.35	-61	7,764	-0.79%
2020/11/02	1	13.95	0	0.00	13.95	1	7,761	0.01%
2020/10/28	10	14.53	0	0.00	14.35	10	7,770	0.13%
2020/10/27	0.5	14.80	0	0.00	14.75	0.5	7,785	0.01%
2020/10/26	40.2	15.07	5	15.05	15.00	35.2	7,745	0.45%
2020/10/23	2	14.90	4	14.65	14.80	-2	7,649	-0.03%
2020/10/22	32	14.96	11	14.85	14.75	21	7,754	0.27%
2020/10/21	2	14.70	7	15.00	14.85	-5	7,710	-0.06%
2020/10/20	0	14.80	0	0.00	14.90	0	7,685	0.00%
2020/10/19	8	14.92	0	0.00	14.85	8	7,633	0.11%
2020/10/16	0	0.00	45	14.50	14.30	-45	7,607	-0.59%
2020/10/15	45	14.69	20	14.55	14.65	25	7,670	0.33%
2020/10/14	0	14.50	0	0.00	14.55	0	7,604	0.00%
2020/10/13	0	14.40	0	0.00	14.40	0	7,542	0.00%
2020/10/12	0	0.00	4	14.35	14.30	-4	7,481	-0.05%
2020/10/08	18	14.29	0	0.00	14.50	18	7,420	0.24%
2020/10/05	20	13.45	0	0.00	13.45	20	7,184	0.28%
2020/09/29	0	0.00	10	13.65	13.40	-10	7,339	-0.14%
2020/09/28	5	13.65	10	13.55	13.55	-5	7,387	-0.07%
2020/09/25	15	13.45	17	13.97	13.45	-2	7,431	-0.03%
2020/09/24	9	14.45	9	14.26	13.85	0	7,279	0.00%
2020/09/23	19	14.69	14	14.76	14.45	5	7,098	0.07%
2020/09/22	32	14.36	3	14.73	14.85	29	6,737	0.43%
2020/09/21	21	15.03	3	14.73	14.50	18	6,512	0.28%
2020/09/18	23	14.48	46	14.70	14.80	-23	6,267	-0.37%
2020/09/16	6	14.50	10	14.12	14.10	-4	6,800	-0.06%
2020/09/15	35	14.14	28	13.94	14.30	7	6,620	0.11%
2020/09/11	1	13.35	0	0.00	13.35	1	6,260	0.02%
2020/09/10	0	0.00	10	13.55	13.55	-10	6,194	-0.16%
2020/09/09	11	13.67	10	13.55	13.80	1	6,106	0.02%
2020/09/08	0	0.00	12	13.25	13.25	-12	5,988	-0.20%
2020/09/07	14	13.51	1	13.45	13.40	13	5,936	0.22%
2020/09/04	1	12.70	1	12.90	13.25	0	5,770	0.00%
2020/09/03	0	13.05	8	13.01	13.05	-8	5,723	-0.14%
2020/09/02	6	12.89	1	12.90	12.85	5	5,662	0.09%
2020/09/01	1	13.15	1	13.25	13.15	0	5,580	0.00%
2020/08/26	2	12.35	2	12.45	12.50	0	5,637	0.00%
2020/08/25	0	0.00	4	12.35	12.30	-4	5,921	-0.07%
2020/08/24	2	12.25	1	12.20	12.25	1	5,898	0.02%
2020/08/21	0	0.00	2	12.30	12.25	-2	6,054	-0.03%
2020/08/20	3	11.70	50	11.90	11.90	-47	6,181	-0.76%
2020/08/19	6	13.17	2	13.40	12.80	4	6,033	0.07%
2020/08/18	2	13.10	17	13.28	13.30	-15	5,918	-0.25%
2020/08/17	20.1	13.26	8	13.16	13.30	12.1	5,829	0.21%
2020/08/14	2	12.40	3	12.62	12.85	-1	5,617	-0.02%
2020/08/12	3	12.43	8	12.47	12.55	-5	5,981	-0.08%
2020/08/11	6	12.73	5	12.72	12.50	1	5,960	0.02%
2020/08/10	0	0.00	1	12.80	12.80	-1	5,888	-0.02%
2020/08/07	2	12.40	2	12.45	12.30	0	5,860	0.00%
2020/08/06	5	12.60	10	12.45	12.40	-5	5,846	-0.09%
2020/08/05	12	12.62	0	0.00	12.50	12	5,828	0.21%
2020/08/03	0	0.00	4	12.20	12.25	-4	5,776	-0.07%
2020/07/30	2	12.30	7	12.45	12.50	-5	5,750	-0.09%
2020/07/29	0	0.00	2	12.20	12.20	-2	5,704	-0.04%
2020/07/28	8	12.75	4	12.39	12.00	4	5,652	0.07%
2020/07/27	1	12.10	1	12.25	12.10	0	5,499	0.00%
2020/07/24	20	12.30	0	0.00	12.30	20	5,494	0.36%
2020/07/23	1	12.90	0	0.00	12.60	1	5,524	0.02%
2020/07/22	35	12.76	0	0.00	12.70	35	5,481	0.64%
2020/07/21	30	11.95	0	0.00	12.35	30	5,320	0.56%
2020/07/14	0	0.00	3	12.15	12.10	-3	5,146	-0.06%
2020/07/13	0	0.00	10	12.25	12.25	-10	5,143	-0.19%
2020/07/09	0	0.00	10	13.00	12.80	-10	5,143	-0.19%
2020/07/08	11	12.76	5	12.80	12.75	6	5,060	0.12%
2020/07/07	2	12.65	5	12.75	12.40	-3	4,929	-0.06%
2020/07/06	10	12.81	0	0.00	12.75	10	4,853	0.21%
2020/07/03	0	0.00	1	12.45	12.45	-1	4,761	-0.02%
2020/07/01	0	0.00	10	12.65	12.45	-10	4,675	-0.21%
2020/06/30	1	12.25	0	0.00	12.20	1	4,597	0.02%
2020/06/24	10	12.50	2	12.65	12.45	8	4,384	0.18%
2020/06/23	68	12.25	422	12.90	12.85	-354	4,210	-8.41%	大賣/鉅額交易
2020/06/22	0	0.00	1	11.90	11.80	-1	3,549	-0.03%
2020/06/19	3	11.87	0	0.00	11.95	3	3,526	0.09%
2020/06/05	0	0.00	3	11.92	11.90	-3	3,389	-0.09%
2020/06/03	0	0.00	16	12.00	12.20	-16	3,330	-0.48%
2020/06/02	10	11.85	3	11.85	11.70	7	3,192	0.22%
2020/06/01	107	11.85	289	11.88	12.05	-182	3,124	-5.83%	大買/大賣/鉅額交易
2020/05/29	6	11.17	3	11.17	11.15	3	2,810	0.11%
2020/05/28	290	11.53	108	11.67	11.25	182	2,799	6.50%	大買/大賣/鉅額交易
2020/05/27	25	11.40	28	11.32	11.45	-3	2,624	-0.11%
2020/05/25	0	0.00	1	10.60	10.55	-1	2,457	-0.04%
2020/05/22	11	10.71	51	10.71	10.70	-40	2,451	-1.63%
2020/05/21	1	10.70	0	0.00	10.80	1	2,429	0.04%
2020/05/20	3	11.10	0	0.00	10.95	3	2,382	0.13%
2020/05/19	51	11.10	0	0.00	11.15	51	2,225	2.29%
2020/04/29	0	0.00	1	10.50	10.50	-1	1,802	-0.06%
2020/04/15	0	0.00	3	10.20	10.15	-3	1,828	-0.16%
2020/04/14	0	0.00	6	10.18	10.15	-6	1,821	-0.33%
2020/04/09	1	9.73	0	0.00	9.61	1	1,926	0.05%
2020/03/25	3	8.45	0	0.00	8.53	3	2,226	0.13%
2020/03/19	3	7.70	0	0.00	7.42	3	2,206	0.14%
2020/03/16	0	0.00	20	9.13	8.81	-20	2,147	-0.93%
2020/03/13	2	8.86	0	0.00	9.10	2	2,130	0.09%
2020/03/05	0	0.00	1	11.30	11.20	-1	2,048	-0.05%
2020/03/04	1	11.20	0	0.00	11.20	1	2,043	0.05%
2020/03/02	0	0.00	1	11.05	10.95	-1	2,032	-0.05%
2020/02/20	20	12.00	0	0.00	11.95	20	1,988	1.01%
2020/02/13	0	0.00	0	12.00	11.90	0	2,001	0.00%
2020/02/12	0	0.00	0.1	12.00	12.00	-0.1	2,014	0.00%
2020/02/11	0	0.00	1	11.85	11.85	-1	2,022	-0.05%
2020/02/07	2	11.95	1	11.95	11.95	1	2,055	0.05%
2020/02/04	2	12.15	2	12.20	12.20	0	2,090	0.00%
2020/01/31	1	11.85	1	11.95	12.10	0	1,984	0.00%
2020/01/30	2	12.35	0	0.00	12.10	2	2,029	0.10%
2020/01/15	0	0.00	10	13.25	13.20	-10	2,058	-0.49%
2020/01/14	50.1	13.40	40	13.45	13.35	10.1	2,190	0.46%
2020/01/08	0	0.00	3	12.95	12.85	-3	2,309	-0.13%
2020/01/06	5	13.31	2	13.15	13.30	3	2,389	0.13%
2020/01/03	0	0.00	30	13.25	13.35	-30	2,260	-1.33%
2019/12/30	11	13.69	3	13.67	13.85	8	2,216	0.36%
2019/12/27	32	13.63	0	0.00	13.70	32	2,159	1.48%
2019/12/26	12	13.13	12	13.30	13.35	0	2,021	0.00%
2019/12/23	20	13.25	20	13.20	13.20	0	2,286	0.00%
2019/12/11	0	0.00	1	13.15	13.15	-1	2,781	-0.04%
2019/12/09	10	13.43	9	13.49	13.40	1	2,854	0.04%
2019/11/21	0	0.00	90	13.01	13.00	-90	3,435	-2.62%
2019/11/20	0	0.00	42	13.14	13.15	-42	3,473	-1.21%
2019/11/19	0	0.00	28	13.00	13.20	-28	3,476	-0.81%
2019/11/08	0	0.00	1	13.50	13.40	-1	3,687	-0.03%
2019/11/07	22	13.30	20	13.55	13.35	2	3,680	0.05%
2019/11/04	0	0.00	1	13.90	13.85	-1	3,642	-0.03%
2019/10/31	6	13.95	6	14.00	13.85	0	3,748	0.00%
2019/10/29	9	13.95	0	0.00	13.95	9	3,808	0.24%
2019/10/24	152	14.30	3	14.50	14.40	149	3,826	3.89%	大買/鉅額交易
2019/10/23	0	0.00	30	14.40	14.35	-30	3,962	-0.76%
2019/10/21	12	14.21	2	14.23	14.50	10	3,834	0.26%
2019/10/15	0	0.00	17	14.00	14.20	-17	3,667	-0.46%
2019/10/04	20	14.23	0	0.00	14.20	20	3,637	0.55%
2019/09/27	2	14.00	3	14.23	14.15	-1	3,532	-0.03%
2019/09/26	0	0.00	11	14.18	14.25	-11	3,413	-0.32%
2019/09/24	10	14.08	0	0.00	13.90	10	3,314	0.30%
2019/09/19	1	13.30	10	13.20	13.25	-9	2,952	-0.30%
2019/09/17	40	13.55	2	13.45	13.45	38	2,919	1.30%
2019/09/11	0	0.00	6	13.30	13.30	-6	2,831	-0.21%
2019/09/06	0	0.00	1	14.25	14.00	-1	2,722	-0.04%
2019/09/04	0	0.00	1	14.25	14.55	-1	2,599	-0.04%
2019/08/30	52	14.14	0	0.00	13.70	52	2,424	2.14%
2019/08/28	24	14.03	24	13.86	13.85	0	2,138	0.00%
2019/08/22	0	0.00	2	14.00	13.80	-2	2,043	-0.10%
2019/08/21	0	0.00	1	13.90	14.00	-1	2,022	-0.05%
2019/08/20	9	14.09	50	13.97	13.85	-41	1,998	-2.05%
2019/08/16	0	0.00	10	13.35	13.50	-10	1,979	-0.51%
2019/08/15	1	13.00	0	0.00	13.20	1	1,949	0.05%
2019/08/14	60	13.38	0	0.00	13.20	60	1,928	3.11%
2019/08/13	1	12.95	1	12.90	12.80	0	1,841	0.00%
2019/08/12	1	13.05	1	13.15	13.05	0	1,837	0.00%
2019/08/05	10	13.73	25	13.63	13.30	-15	1,813	-0.83%
2019/08/02	22	13.76	10	13.70	14.00	12	1,771	0.68%
2019/08/01	0	0.00	1	13.75	13.80	-1	1,688	-0.06%
2019/07/31	0	0.00	9	13.88	13.90	-9	1,667	-0.54%
2019/07/30	0	0.00	12	13.50	14.00	-12	1,604	-0.75%
2019/07/26	0	0.00	2	13.85	13.85	-2	1,531	-0.13%
2019/07/25	42	13.81	35	13.76	13.80	7	1,493	0.47%
2019/07/24	20	13.21	5	13.40	13.40	15	1,320	1.14%
2019/07/23	0	0.00	5	13.05	13.10	-5	1,265	-0.40%
2019/07/22	4	12.94	4	12.93	12.90	0	1,255	0.00%
2019/07/19	130	13.04	118	13.00	12.95	12	1,276	0.94%	大買/大賣/
2019/07/18	1	12.75	1	12.70	12.70	0	1,228	0.00%
2019/07/09	4	12.85	4	12.95	12.90	0	1,259	0.00%
2019/07/08	30	12.90	30	12.85	12.85	0	1,294	0.00%
2019/07/05	16	12.88	16	12.85	12.85	0	1,324	0.00%
2019/06/18	0	0.00	5	11.95	11.95	-5	1,479	-0.34%
2019/06/05	5	12.05	0	0.00	12.00	5	2,226	0.22%
2019/05/31	1	12.25	0	0.00	12.25	1	2,249	0.04%
2019/05/24	16	12.08	16	12.02	12.00	0	2,309	0.00%
2019/05/10	40	12.00	0	0.00	11.60	40	2,917	1.37%
2019/05/09	10	11.85	0	0.00	11.85	10	2,903	0.34%
2019/04/30	0	0.00	2	12.65	12.70	-2	2,900	-0.07%
2019/04/18	0	0.00	3	13.40	13.05	-3	3,025	-0.10%
2019/04/17	2	13.60	1	13.60	13.55	1	3,021	0.03%
2019/04/12	1	13.60	0	0.00	13.45	1	2,889	0.03%
2019/04/09	0	0.00	3	13.60	13.65	-3	2,769	-0.11%
2019/04/08	0	0.00	10	13.70	13.60	-10	2,758	-0.36%
2019/04/02	10	13.75	2	13.70	13.70	8	2,690	0.30%
2019/04/01	0	0.00	18	13.40	13.50	-18	2,620	-0.69%
2019/03/29	35	13.30	0	0.00	13.40	35	2,587	1.35%
2019/03/27	15	13.55	10	13.45	13.40	5	2,581	0.19%
2019/03/21	0	0.00	19	13.80	13.75	-19	2,505	-0.76%
2019/03/20	67	13.94	14	13.90	14.00	53	2,476	2.14%
2019/03/19	30	13.65	1,030	13.57	13.70	-1,000	2,393	-41.78%	大賣/鉅額交易
2019/03/18	24	13.75	6	13.45	13.90	18	2,332	0.77%
2019/03/14	4	13.29	0	0.00	13.00	4	1,940	0.21%
2019/03/07	0	0.00	1	12.70	12.55	-1	1,932	-0.05%
2019/03/05	0	0.00	4	12.75	12.75	-4	1,936	-0.21%
2019/03/04	5	12.65	0	0.00	12.70	5	1,985	0.25%
2019/02/22	0	0.00	2	12.95	12.95	-2	1,970	-0.10%
2019/02/21	2	13.00	0	0.00	12.90	2	1,982	0.10%
2019/02/20	11	13.16	18	13.31	13.30	-7	1,952	-0.36%
2019/02/19	0	0.00	2	12.85	13.15	-2	1,808	-0.11%
2019/02/18	7	12.90	0	0.00	12.95	7	1,770	0.40%
2019/02/15	17	12.92	10	13.12	12.70	7	1,686	0.42%
2019/02/14	7	12.25	5	12.29	12.60	2	1,481	0.14%
2019/02/12	0	0.00	5	11.98	12.00	-5	1,374	-0.36%
2019/02/11	2	11.90	0	0.00	12.05	2	1,370	0.15%
2019/01/23	3	11.75	0	0.00	11.70	3	1,342	0.22%
2018/12/20	3	11.10	10	11.05	11.05	-7	1,464	-0.48%
2018/12/12	1	11.95	0	0.00	11.95	1	1,479	0.07%
2018/12/05	0	0.00	5	11.95	12.65	-5	1,409	-0.35%
2018/12/04	0	0.00	5	12.25	12.25	-5	1,414	-0.35%
2018/12/03	0	0.00	10	12.30	12.25	-10	1,439	-0.69%
2018/11/30	21	11.98	11	12.00	11.90	10	1,408	0.71%
2018/11/28	0	0.00	5	11.70	11.70	-5	1,367	-0.37%
2018/11/27	4	11.80	0	0.00	11.75	4	1,367	0.29%
2018/11/22	0	0.00	1	11.35	11.05	-1	1,298	-0.08%
2018/11/19	0	0.00	10	11.18	11.20	-10	1,219	-0.82%
2018/11/16	10	10.73	31	10.90	10.95	-21	1,208	-1.74%
2018/11/05	2	10.60	2	10.65	10.55	0	1,415	0.00%
2018/11/02	29	10.75	0	0.00	10.80	29	1,596	1.82%
2018/10/30	7	10.08	0	0.00	10.10	7	1,708	0.41%
2018/10/26	2	9.80	0	0.00	9.85	2	1,668	0.12%
2018/10/23	100	10.98	100	11.05	11.00	0	1,611	0.00%
2018/10/16	6	11.00	7	11.06	10.85	-1	1,554	-0.06%
2018/10/11	2	11.10	0	0.00	11.05	2	1,569	0.13%
2018/09/25	10	13.20	0	0.00	13.15	10	1,848	0.54%
2018/09/21	1	13.00	0	0.00	13.20	1	1,863	0.05%
2018/09/20	0	0.00	10	13.10	12.90	-10	1,881	-0.53%
2018/09/19	1	13.15	0	0.00	13.05	1	1,929	0.05%
2018/09/12	2	12.25	0	0.00	12.30	2	2,569	0.08%
2018/09/11	68	12.35	0	0.00	12.45	68	2,653	2.56%
2018/09/10	93	12.14	0	0.00	12.00	93	2,869	3.24%
2018/09/07	40	12.85	0	0.00	12.85	40	2,941	1.36%
2018/08/30	0	0.00	1	13.90	13.85	-1	3,393	-0.03%
2018/08/27	0	0.00	100	13.55	13.70	-100	3,553	-2.81%
2018/08/23	0	0.00	100	13.50	13.55	-100	3,620	-2.76%
2018/08/21	0	0.00	2	13.45	13.45	-2	3,882	-0.05%
2018/08/17	23	13.80	1	13.80	13.60	22	3,997	0.55%
2018/08/15	2	14.05	0	0.00	13.95	2	4,070	0.05%
2018/08/13	38	14.75	0	0.00	14.70	38	4,017	0.95%
2018/08/10	0	0.00	5	15.57	15.30	-5	3,988	-0.13%
2018/08/09	0	0.00	38	15.85	15.75	-38	3,956	-0.96%
2018/08/07	0	0.00	10	15.15	15.30	-10	3,776	-0.26%
2018/08/06	0	0.00	10	15.05	15.10	-10	3,711	-0.27%
2018/07/24	28	14.90	0.3	14.85	14.90	27.7	3,851	0.72%
2018/07/19	0	0.00	1	15.35	14.95	-1	3,880	-0.03%
2018/07/18	0	0.00	38	15.15	15.20	-38	3,874	-0.98%
2018/07/17	2	15.15	2	15.13	15.20	0	3,862	0.00%
2018/07/13	2	14.90	2	14.85	14.85	0	3,837	0.00%
2018/07/12	40	14.59	2	14.60	14.65	38	3,820	0.99%
2018/07/11	10	15.00	100	15.18	15.10	-90	3,814	-2.36%
2018/07/10	1	15.05	0	0.00	15.00	1	3,780	0.03%
2018/07/06	0	0.00	10	15.00	15.10	-10	3,775	-0.26%
2018/07/03	0	0.00	30	15.69	15.35	-30	3,736	-0.80%
2018/07/02	0	0.00	1	15.75	15.60	-1	3,735	-0.03%
2018/06/29	60	15.86	0	0.00	15.85	60	3,739	1.60%
2018/06/28	1	16.10	6	16.05	15.75	-5	3,750	-0.13%
2018/06/27	23	16.45	1	16.50	16.20	22	3,731	0.59%
2018/06/26	48	16.20	0	0.00	16.35	48	3,543	1.35%
2018/06/25	10	16.25	10	16.35	16.25	0	3,501	0.00%
2018/06/22	41	16.94	20.3	17.09	16.50	20.7	3,494	0.59%
2018/06/21	11	16.75	10	16.70	16.70	1	3,302	0.03%
2018/06/20	0	0.00	5	15.75	16.25	-5	3,196	-0.16%
2018/06/19	2	16.50	0	0.00	16.20	2	3,176	0.06%
2018/06/15	350	16.33	6	16.48	16.65	344	3,056	11.26%	大買/鉅額交易
2018/06/14	299	16.43	1	16.55	16.25	298	2,999	9.93%	大買/鉅額交易
2018/06/13	260	16.35	0	0.00	16.30	260	3,055	8.51%	大買/鉅額交易
2018/06/11	40	16.13	0	0.00	16.20	40	3,168	1.26%
2018/06/07	59	16.43	54.4	16.37	16.40	4.6	3,226	0.14%
2018/06/06	0.1	16.25	1	15.75	16.35	-0.9	2,979	-0.03%
2018/06/05	0.2	15.50	29	15.60	15.55	-28.8	2,900	-0.99%
2018/06/04	0.1	15.50	0	0.00	15.55	0.1	3,001	0.00%
2018/06/01	30	15.60	1	15.70	15.45	29	3,066	0.95%
2018/05/31	1	15.60	0	0.00	15.50	1	3,048	0.03%
2018/05/30	2	15.53	0	0.00	15.65	2	3,123	0.06%
2018/05/29	0	0.00	1	15.35	15.35	-1	2,903	-0.03%
2018/05/28	5	15.60	0	0.00	15.50	5	2,909	0.17%
2018/05/25	1	15.15	0	0.00	15.20	1	2,832	0.04%
2018/05/21	2	14.48	2	14.60	14.65	0	2,912	0.00%
2018/05/17	7	14.50	0	0.00	14.40	7	3,014	0.23%
2018/05/15	0	0.00	1	14.40	14.45	-1	3,100	-0.03%
2018/05/10	0	0.00	1.1	14.60	14.65	-1.1	3,504	-0.03%
2018/05/07	2	14.35	0	0.00	14.40	2	4,162	0.05%
2018/04/27	0	0.00	10	14.15	14.15	-10	5,698	-0.18%
2018/04/24	0	0.00	8	14.95	14.70	-8	5,961	-0.13%
2018/04/13	2	15.70	2	15.65	15.55	0	6,067	0.00%
2018/04/11	0	0.00	1	15.55	15.50	-1	6,128	-0.02%
2018/04/09	1	15.60	0	0.00	15.55	1	6,261	0.02%
2018/03/21	1	16.60	0	0.00	16.45	1	6,503	0.02%
2018/03/19	1	16.50	1	16.75	16.45	0	6,457	0.00%
2018/03/15	0	16.40	15	16.45	16.45	-15	6,261	-0.24%
2018/03/14	5	16.20	0	0.00	16.20	5	6,220	0.08%
2018/03/13	20	16.50	5	16.20	16.30	15	6,256	0.24%
2018/03/12	5	16.35	0	0.00	16.30	5	6,197	0.08%
2018/03/09	0	0.00	4	16.45	16.30	-4	6,248	-0.06%
2018/03/08	1	16.60	1	16.60	16.55	0	6,314	0.00%
2018/03/07	4	16.23	11	16.15	16.30	-7	6,219	-0.11%
2018/03/05	10	15.90	0	0.00	15.90	10	6,277	0.16%
2018/03/01	1	15.90	0	0.00	15.90	1	6,258	0.02%
2018/02/27	0	0.00	1	16.15	16.05	-1	6,356	-0.02%
2018/02/26	6	16.20	0	0.00	16.10	6	6,485	0.09%
2018/02/23	5	16.50	1	16.55	16.40	4	6,473	0.06%
2018/02/22	1	15.80	0	0.00	15.85	1	6,397	0.02%
2018/02/07	0	0.00	1	16.30	16.05	-1	6,435	-0.02%
2018/02/06	6	16.04	5	16.02	15.70	1	6,511	0.02%
2018/02/05	2	17.10	6	17.15	17.30	-4	6,477	-0.06%
2018/02/02	6	18.30	3	18.25	18.00	3	6,492	0.05%
2018/02/01	0	0.00	1	17.90	17.85	-1	7,139	-0.01%
2018/01/31	7	18.35	6	18.28	18.25	1	7,161	0.01%
2018/01/30	47	18.91	76	18.91	18.45	-29	7,301	-0.40%
2018/01/29	34	18.22	30	18.45	18.10	4	6,903	0.06%
2018/01/26	12	18.45	3	18.50	18.40	9	6,818	0.13%
2018/01/25	18	17.71	24	17.76	18.00	-6	6,221	-0.10%
2018/01/24	1	16.85	2	17.10	17.30	-1	5,782	-0.02%
2018/01/23	0	0.00	4	16.83	16.65	-4	5,698	-0.07%
2018/01/22	173	17.13	162	17.30	16.90	11	5,859	0.19%	大買/大賣/
2018/01/19	22	17.05	24	16.91	16.95	-2	6,149	-0.03%
2018/01/16	2	16.78	0	0.00	16.85	2	6,922	0.03%
2018/01/10	0	0.00	1	16.50	16.30	-1	7,688	-0.01%
2018/01/08	3	16.82	0	0.00	16.60	3	8,199	0.04%
2018/01/04	1	16.95	1	16.90	17.10	0	8,434	0.00%
2018/01/03	3.1	16.88	7	16.94	16.85	-3.9	8,432	-0.05%
2018/01/02	0.9	17.00	1	16.80	17.00	-0.1	8,363	0.00%