凌陽 (2401)-凱基-市府券商分點個股進出

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
35.70
漲跌
▲0.20
漲幅
+0.56%
成交量
5,174張
產業
上市半導體類股
1002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－凱基-市府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/06/14	0	0.00	3	35.80	35.70	-3	10,383	-0.03%
2024/06/13	2	35.63	1	35.40	35.50	1	10,346	0.01%
2024/06/12	0.1	35.60	1	34.75	35.60	-0.9	10,247	-0.01%
2024/06/11	0	34.00	0	0.00	34.40	0	10,134	0.00%
2024/06/06	0	0.00	8	34.35	34.30	-8	10,067	-0.08%
2024/06/05	5	34.76	0.1	34.91	34.90	4.9	9,918	0.05%
2024/06/03	17	36.68	10.1	37.63	36.25	6.9	9,642	0.07%
2024/05/31	9.1	36.64	21	36.19	36.45	-11.9	9,328	-0.13%
2024/05/30	12	36.30	32	36.51	35.65	-20	9,023	-0.22%
2024/05/29	96.1	37.86	75	38.17	36.85	21.1	8,603	0.25%
2024/05/28	33	34.15	29	34.76	36.45	4	6,959	0.06%
2024/05/27	45	33.73	7	33.37	33.15	38	5,728	0.66%
2024/05/24	0	0.00	6	31.18	31.30	-6	5,253	-0.11%
2024/05/23	7	30.70	7.2	31.64	30.65	-0.2	5,233	0.00%
2024/05/22	0	0.00	5	30.96	31.15	-5	5,133	-0.10%
2024/05/21	3	30.82	0	0.00	30.80	3	5,158	0.06%
2024/05/20	3.2	31.01	4	31.11	30.90	-0.8	5,218	-0.02%
2024/05/17	3	30.08	1	30.45	30.10	2	5,196	0.04%
2024/05/16	5	30.15	8	30.40	30.20	-3	5,171	-0.06%
2024/05/15	0	0.00	6	30.11	29.95	-6	5,148	-0.12%
2024/05/14	0	0.00	24	30.33	30.25	-24	5,068	-0.47%
2024/05/09	10	28.40	0	0.00	28.10	10	4,836	0.21%
2024/05/07	0	0.00	1	28.70	28.70	-1	4,811	-0.02%
2024/05/06	1	29.05	0	0.00	28.95	1	4,744	0.02%
2024/05/02	23	29.41	51	29.29	28.60	-28	4,680	-0.60%
2024/04/30	57	30.81	16	30.58	31.05	41	4,427	0.93%
2024/04/29	3	28.05	11	28.60	28.60	-8	4,130	-0.19%
2024/04/26	2	27.80	0	0.00	27.70	2	4,191	0.05%
2024/04/24	4	27.70	4	28.15	28.30	0	4,282	0.00%
2024/04/22	1	27.15	0.2	26.80	26.75	0.8	4,619	0.02%
2024/04/19	6	28.48	1	27.60	27.60	5	4,610	0.11%
2024/04/18	3	29.35	4	29.80	29.35	-1	4,521	-0.02%
2024/04/17	8	29.41	0.2	29.00	28.90	7.8	4,380	0.18%
2024/04/16	11.3	29.10	3	29.35	29.30	8.3	4,031	0.21%
2024/04/12	1	28.30	0	28.20	28.30	1	3,692	0.03%
2024/03/27	0	0.00	1	28.35	28.25	-1	3,820	-0.03%
2024/03/25	1	28.70	1	29.55	29.15	0	3,806	0.00%
2024/03/22	2	28.60	0	0.00	28.80	2	3,777	0.05%
2024/03/21	1	28.55	0	0.00	28.90	1	3,835	0.03%
2024/03/18	2	28.50	0	0.00	28.95	2	4,133	0.05%
2024/03/15	1	29.05	0	0.00	28.80	1	4,224	0.02%
2024/03/08	0	0.00	0.1	31.00	31.20	-0.1	4,753	0.00%
2024/03/05	0	0.00	1	32.45	32.45	-1	5,081	-0.02%
2024/03/01	1	33.05	0	0.00	32.60	1	5,889	0.02%
2024/02/29	1	32.95	0	0.00	33.10	1	6,068	0.02%
2024/02/27	1	32.60	0	0.00	32.95	1	6,287	0.02%
2024/02/26	0	0.00	1	33.50	33.50	-1	6,529	-0.02%
2024/02/22	1	33.30	3	33.87	33.40	-2	7,308	-0.03%
2024/02/21	0	0.00	1	34.15	33.30	-1	7,988	-0.01%
2024/02/20	5	33.00	2	33.90	33.40	3	8,652	0.03%
2024/02/19	1	32.75	0	0.00	32.75	1	8,679	0.01%
2024/02/16	0	0.00	9	32.60	32.80	-9	8,759	-0.10%
2024/02/05	5	31.00	0	0.00	30.95	5	8,754	0.06%
2024/01/25	2	32.60	2	33.10	32.60	0	9,790	0.00%
2024/01/24	5	33.45	0	0.00	33.30	5	9,809	0.05%
2024/01/23	5	33.80	0	0.00	33.80	5	9,892	0.05%
2024/01/22	0	0.00	10	34.13	34.30	-10	9,875	-0.10%
2024/01/19	0	0.00	2	32.90	33.10	-2	9,889	-0.02%
2024/01/18	1	32.20	0	0.00	32.40	1	10,046	0.01%
2024/01/17	1	34.00	2	33.80	33.20	-1	10,531	-0.01%
2024/01/16	25	33.86	4	33.53	33.45	21	10,607	0.20%
2024/01/15	1	32.40	0	0.00	32.70	1	10,773	0.01%
2024/01/12	10	31.75	0	0.00	31.50	10	10,860	0.09%
2024/01/05	0	0.00	35	32.96	33.00	-35	11,247	-0.31%
2023/12/27	5	34.10	5	34.65	34.10	0	11,364	0.00%
2023/12/22	8	33.54	0	0.00	33.60	8	11,316	0.07%
2023/12/18	3	34.50	0	0.00	34.05	3	11,374	0.03%
2023/12/15	5	36.40	5	36.90	34.85	0	11,431	0.00%
2023/12/14	0	0.00	1	36.70	36.65	-1	11,365	-0.01%
2023/12/12	3	36.37	3	36.63	36.10	0	11,364	0.00%
2023/12/11	3.1	36.60	0	0.00	36.55	3.1	11,377	0.03%
2023/12/08	2	36.15	17	36.55	36.40	-15	11,300	-0.13%
2023/12/07	7	35.86	0.1	35.65	35.55	6.9	11,179	0.06%
2023/12/06	2.1	35.58	5	36.10	36.10	-2.9	11,165	-0.03%
2023/12/04	5	35.15	0	35.30	35.05	5	11,398	0.04%
2023/12/01	3	35.95	2	36.05	35.75	1	12,165	0.01%
2023/11/30	7	36.11	0	0.00	36.15	7	12,722	0.06%
2023/11/29	15	36.81	7.3	37.29	36.40	7.7	12,666	0.06%
2023/11/28	12	36.44	33	36.59	36.50	-21	12,273	-0.17%
2023/11/27	2	36.35	26.1	36.24	35.65	-24.1	12,262	-0.20%
2023/11/24	14	35.25	15	35.79	35.55	-1	12,347	-0.01%
2023/11/22	41	35.74	38	36.12	36.05	3	12,036	0.02%
2023/11/21	29	35.68	38	35.04	35.40	-9	11,773	-0.08%
2023/11/20	1	34.70	5	35.82	35.65	-4	11,498	-0.03%
2023/11/17	27.1	34.83	47	34.34	34.50	-19.9	10,918	-0.18%
2023/11/16	9	32.38	8	32.59	32.60	1	10,420	0.01%
2023/11/15	3	31.60	3	32.10	31.60	0	10,384	0.00%
2023/11/14	0	0.00	1	31.60	31.50	-1	10,460	-0.01%
2023/11/13	3	31.32	0	0.00	31.40	3	10,882	0.03%
2023/11/10	1	31.10	1	31.15	31.10	0	10,947	0.00%
2023/11/09	3	31.67	10	31.80	31.85	-7	10,960	-0.06%
2023/11/08	2	32.35	1	32.20	32.15	1	11,004	0.01%
2023/11/07	36	33.09	38	33.10	33.05	-2	10,987	-0.02%
2023/11/06	5.2	32.38	12	32.48	32.55	-6.9	10,393	-0.07%
2023/11/03	1	30.25	0	0.00	29.95	1	10,160	0.01%
2023/11/01	0	0.00	10	29.75	29.65	-10	10,325	-0.10%
2023/10/31	2	30.28	1.2	30.29	30.10	0.9	10,358	0.01%
2023/10/30	3	31.75	0	0.00	31.65	3	10,363	0.03%
2023/10/27	3	31.80	3.2	32.46	31.60	-0.2	10,633	0.00%
2023/10/26	1	32.65	0	0.00	32.10	1	10,757	0.01%
2023/10/25	6.2	32.66	18	32.99	32.50	-11.9	10,642	-0.11%
2023/10/24	7	31.51	15	31.20	31.45	-8	10,226	-0.08%
2023/10/23	1	32.50	2.2	32.24	31.80	-1.2	10,124	-0.01%
2023/10/20	1.2	31.27	4	31.83	32.05	-2.9	9,862	-0.03%
2023/10/19	3.2	31.40	3	31.62	31.70	0.2	9,752	0.00%
2023/10/18	18	31.66	8	31.46	31.45	10	9,680	0.10%
2023/10/17	0	0.00	1	30.90	31.15	-1	9,459	-0.01%
2023/10/13	1	30.30	0	0.00	30.30	1	9,490	0.01%
2023/10/12	2	30.40	3.3	30.67	30.60	-1.3	9,693	-0.01%
2023/10/11	2	30.15	0	0.00	29.75	2	9,725	0.02%
2023/10/05	11	29.70	11	30.10	29.95	0	9,883	0.00%
2023/10/03	10	29.65	10	30.20	29.85	0	9,889	0.00%
2023/09/28	1	29.10	0	0.00	29.05	1	9,969	0.01%
2023/09/26	1	29.45	1	29.60	29.20	0	10,014	0.00%
2023/09/21	1	29.70	1	29.90	29.55	0	10,024	0.00%
2023/09/20	3	30.87	0	0.00	30.35	3	9,971	0.03%
2023/09/18	2	32.58	0	0.00	32.40	2	9,808	0.02%
2023/09/12	0	0.00	1	32.25	31.80	-1	10,153	-0.01%
2023/09/08	0	0.00	1	32.00	32.10	-1	10,958	-0.01%
2023/09/07	10	32.70	0	0.00	32.50	10	10,923	0.09%
2023/09/06	40	33.92	31	33.56	33.05	9	10,635	0.08%
2023/09/05	4	33.30	58	33.77	35.10	-54	9,827	-0.55%
2023/09/04	23	31.38	10	31.71	31.95	13	9,305	0.14%
2023/09/01	8	31.42	0	0.00	31.25	8	9,424	0.08%
2023/08/31	14	31.83	16	31.96	32.25	-2	9,306	-0.02%
2023/08/30	0	0.00	10	32.01	31.95	-10	8,982	-0.11%
2023/08/29	1	30.90	0	0.00	30.65	1	8,706	0.01%
2023/08/28	4	31.31	6	32.19	31.05	-2	8,644	-0.02%
2023/08/25	8	31.50	19	31.62	31.55	-11	8,508	-0.13%
2023/08/24	2	31.00	1	31.10	31.10	1	8,399	0.01%
2023/08/23	0	0.00	11	31.16	31.20	-11	8,243	-0.13%
2023/08/22	6	31.05	3	31.48	30.35	3	8,073	0.04%
2023/08/21	2	31.08	1	30.80	31.05	1	7,785	0.01%
2023/08/18	5	30.51	1	30.75	30.25	4	7,662	0.05%
2023/08/17	5	30.95	8.1	31.22	31.10	-3.1	7,479	-0.04%
2023/08/16	3	28.40	3	29.10	29.90	0	7,025	0.00%
2023/08/15	0	0.00	10	28.65	28.85	-10	6,925	-0.14%
2023/08/14	5	29.22	3	28.77	28.80	2	6,873	0.03%
2023/08/11	0	0.00	3	30.10	30.15	-3	6,759	-0.04%
2023/08/10	4	29.44	0	0.00	28.95	4	6,652	0.06%
2023/08/09	0	0.00	3	30.30	30.05	-3	6,581	-0.05%
2023/08/08	4	29.83	0	0.00	29.85	4	6,524	0.06%
2023/08/07	28	30.61	7	30.60	30.70	21	6,442	0.33%
2023/08/04	0	0.00	16	30.18	30.25	-16	6,298	-0.25%
2023/08/02	4	29.59	0	0.00	29.00	4	6,204	0.06%
2023/08/01	6	30.31	1	32.00	30.05	5	6,084	0.08%
2023/07/31	7	30.42	22	30.43	30.75	-15	5,752	-0.26%
2023/07/28	14	29.58	5	30.40	29.50	9	5,499	0.16%
2023/07/27	4	30.24	5	30.61	30.40	-1	5,410	-0.02%
2023/07/25	3	29.20	6	29.65	29.95	-3	5,141	-0.06%
2023/07/21	0	0.00	30	28.43	28.60	-30	4,958	-0.60%
2023/07/19	3	29.00	0	0.00	28.30	3	4,929	0.06%
2023/07/18	6	30.34	0	0.00	28.85	6	4,886	0.12%
2023/07/17	33	30.62	5	30.58	30.65	28	4,704	0.60%
2023/07/14	11	29.70	0	0.00	29.65	11	4,481	0.25%
2023/07/13	10	29.10	0	0.00	29.00	10	4,462	0.22%
2023/07/12	11	29.65	4	29.65	29.20	7	4,399	0.16%
2023/07/10	0	0.00	30	28.50	28.55	-30	4,230	-0.71%
2023/07/07	3	29.35	0	0.00	28.75	3	4,200	0.07%
2023/07/06	20	29.88	5	29.75	30.05	15	4,127	0.36%
2023/07/05	11	29.67	0	0.00	29.30	11	4,048	0.27%
2023/07/04	6	29.17	3	29.80	29.90	3	4,014	0.07%
2023/07/03	5	29.35	5	29.35	29.50	0	3,942	0.00%
2023/06/29	0	0.00	0	28.90	28.75	0	3,916	0.00%
2023/06/20	0	0.00	2	30.15	30.35	-2	3,716	-0.05%
2023/06/19	4	30.71	15	30.57	30.75	-11	3,633	-0.30%
2023/06/16	15.1	30.54	3	30.20	29.95	12.1	3,467	0.35%
2023/06/15	53	31.09	22	31.21	31.40	31	3,062	1.01%
2023/06/14	0	0.00	6	29.31	29.55	-6	2,171	-0.28%
2023/06/13	0	0.00	14	27.01	26.90	-14	2,045	-0.68%
2023/06/09	7	26.73	1	26.75	26.70	6	1,936	0.31%
2023/06/08	2	26.53	7.3	26.79	26.85	-5.3	1,884	-0.28%
2023/06/07	14	26.50	15	26.16	26.60	-1	1,738	-0.06%
2023/06/01	1	25.15	0	0.00	25.15	1	1,529	0.07%
2023/05/24	1	24.00	0	0.00	24.40	1	1,572	0.06%
2023/05/09	4	23.45	0	0.00	23.25	4	2,300	0.17%
2023/05/08	0	24.05	20	23.73	23.60	-20	2,312	-0.86%
2023/05/05	0	0.00	20	23.85	23.90	-20	2,364	-0.85%
2023/04/27	2	23.70	2	23.70	23.70	0	2,451	0.00%
2023/04/25	4	23.59	0	0.00	23.50	4	2,443	0.16%
2023/04/21	1	24.50	0	0.00	24.30	1	2,410	0.04%
2023/04/19	10	25.85	0	0.00	25.30	10	2,431	0.41%
2023/04/18	24	26.01	3	26.30	25.60	21	2,415	0.87%
2023/04/11	0	25.20	3	25.15	25.20	-3	2,262	-0.13%
2023/04/07	3	24.80	0	0.00	24.85	3	2,248	0.13%
2023/03/30	2	25.20	5	25.31	25.05	-3	2,231	-0.13%
2023/03/24	3	25.20	1	25.20	25.05	2	2,162	0.09%
2023/03/16	1	25.05	1	25.05	25.05	0	2,132	0.00%
2023/03/15	4	26.00	4	25.70	25.70	0	2,140	0.00%
2023/03/14	6	25.13	1	25.20	25.20	5	2,165	0.23%
2023/03/10	0	0.00	1	25.80	25.45	-1	2,259	-0.04%
2023/03/09	0.1	26.55	0	0.00	26.20	0.1	2,258	0.00%
2023/03/07	0	0.00	2	26.20	26.20	-2	2,214	-0.09%
2023/03/06	0	26.33	1	26.20	26.15	-1	2,209	-0.05%
2023/02/24	4	26.39	1	26.85	26.10	3	2,231	0.13%
2023/02/23	1	26.55	4	26.54	26.35	-3	2,185	-0.14%
2023/02/22	3	25.65	0	0.00	25.90	3	2,141	0.14%
2023/02/20	8	26.69	0	0.00	26.50	8	2,140	0.37%
2023/02/17	0	0.00	4	26.21	26.20	-4	2,082	-0.19%
2023/02/15	0	0.00	1	25.40	25.45	-1	2,113	-0.05%
2023/02/10	3	25.50	0	0.00	25.60	3	2,136	0.14%
2023/02/09	7	26.20	0	0.00	26.25	7	2,069	0.34%
2023/02/08	9	25.61	3	26.35	26.55	6	1,913	0.31%
2023/02/02	1	24.70	3	24.70	24.70	-2	1,596	-0.13%
2023/02/01	0.1	24.10	1	24.40	24.40	-0.9	1,570	-0.06%
2023/01/30	0	23.45	0	0.00	23.40	0	1,563	0.00%
2023/01/06	0	0.00	2	23.05	23.15	-2	1,654	-0.12%
2022/12/28	0	0.00	0.2	22.60	22.40	-0.2	1,886	-0.01%
2022/12/21	2	23.00	0	0.00	22.90	2	2,003	0.10%
2022/12/20	1	23.85	0	0.00	23.00	1	2,032	0.05%
2022/12/19	4	23.90	0	0.00	23.80	4	2,097	0.19%
2022/12/16	1	24.20	0	0.00	24.15	1	2,121	0.05%
2022/12/14	0	0.00	3	24.93	24.90	-3	2,190	-0.14%
2022/12/08	0	0.00	4	24.84	24.95	-4	2,700	-0.15%
2022/12/07	4	24.28	4	24.58	24.20	0	2,690	0.00%
2022/12/06	4	24.60	0	0.00	24.60	4	2,733	0.15%
2022/12/05	2	26.10	3	26.40	25.50	-1	2,702	-0.04%
2022/12/02	0	0.00	3	25.62	25.55	-3	2,631	-0.11%
2022/12/01	0	0.00	14	25.35	25.20	-14	2,620	-0.53%
2022/11/30	0	0.00	3	24.93	24.85	-3	2,643	-0.11%
2022/11/25	1	24.80	0	0.00	24.55	1	2,679	0.04%
2022/11/24	0	0.00	14	24.95	25.05	-14	2,680	-0.52%
2022/11/22	0	0.00	2	24.03	23.95	-2	2,652	-0.08%
2022/11/21	0	24.20	2	24.35	24.20	-2	2,687	-0.07%
2022/11/18	3	24.85	4	24.68	24.20	-1	2,777	-0.04%
2022/11/17	0	0.00	4	24.58	24.60	-4	2,774	-0.14%
2022/11/16	3	24.90	4	24.88	24.75	-1	2,778	-0.04%
2022/11/15	0	0.00	2	24.53	24.45	-2	2,755	-0.07%
2022/11/14	0	24.90	0	0.00	24.20	0	2,762	0.00%
2022/11/11	2	24.80	1	24.65	24.10	1	2,778	0.04%
2022/11/10	0	0.00	2	24.58	24.50	-2	2,753	-0.07%
2022/11/09	0	0.00	3	24.32	24.35	-3	2,768	-0.11%
2022/11/08	0	0.00	1	24.35	23.70	-1	2,920	-0.03%
2022/11/07	0	0.00	1	23.70	23.70	-1	2,923	-0.03%
2022/11/04	0	0.00	3	23.40	23.50	-3	2,976	-0.10%
2022/11/03	0	0.00	2	23.23	23.20	-2	2,969	-0.07%
2022/11/02	0	0.00	3	23.10	23.15	-3	2,981	-0.10%
2022/11/01	0	0.00	1	22.85	22.65	-1	2,976	-0.03%
2022/10/27	0	0.00	2	22.35	22.50	-2	3,019	-0.07%
2022/10/26	0	0.00	4	22.06	21.80	-4	3,028	-0.13%
2022/10/24	0	0.00	3	22.50	22.30	-3	3,040	-0.10%
2022/10/20	0	22.50	0	0.00	22.35	0	3,111	0.00%
2022/10/19	3	22.37	0	0.00	22.40	3	3,146	0.10%
2022/10/17	1	21.50	0	0.00	22.70	1	3,291	0.03%
2022/10/14	0	0.00	2	22.20	22.35	-2	3,456	-0.06%
2022/10/13	4	20.80	1	21.35	20.35	3	3,744	0.08%
2022/10/12	1	21.80	0	0.00	22.15	1	3,737	0.03%
2022/10/11	2	22.60	0	0.00	22.30	2	3,761	0.05%
2022/10/07	0	0.00	1	23.90	23.90	-1	3,875	-0.03%
2022/10/06	1	24.40	1	24.50	24.10	0	3,973	0.00%
2022/10/05	2	23.73	1	23.70	23.60	1	4,005	0.02%
2022/10/04	1	23.60	1	23.50	23.60	0	4,093	0.00%
2022/09/30	1	21.80	0	0.00	22.50	1	4,135	0.02%
2022/09/28	3	22.32	0	0.00	21.95	3	4,237	0.07%
2022/09/27	0	0.00	2	22.90	23.25	-2	4,219	-0.05%
2022/09/26	2	22.98	1	23.40	22.60	1	4,227	0.02%
2022/09/23	0	24.60	0	0.00	24.40	0	4,290	0.00%
2022/09/22	3	24.22	0	0.00	24.30	3	4,483	0.07%
2022/09/21	3	24.95	0	0.00	24.75	3	4,502	0.07%
2022/09/20	0	25.65	0	0.00	25.25	0	4,480	0.00%
2022/09/16	5.2	26.78	4	26.35	26.75	1.2	4,354	0.03%
2022/09/14	1	24.60	0	0.00	24.80	1	4,113	0.02%
2022/09/13	1	25.60	0	0.00	25.25	1	4,128	0.02%
2022/09/12	0	0.00	0.8	24.85	24.90	-0.8	4,159	-0.02%
2022/09/06	3	24.83	0	0.00	24.30	3	4,314	0.07%
2022/09/05	3	25.33	0	0.00	25.25	3	4,328	0.07%
2022/09/01	0	0.00	1	26.45	26.20	-1	4,490	-0.02%
2022/08/30	0	0.00	6	26.25	26.20	-6	4,566	-0.13%
2022/08/29	3	26.08	1	26.10	26.05	2	4,584	0.04%
2022/08/23	3	25.98	0	0.00	26.10	3	4,726	0.06%
2022/08/22	3	26.30	0	0.00	26.30	3	4,794	0.06%
2022/08/18	2	25.98	0	0.00	26.55	2	4,807	0.04%
2022/08/15	16	26.24	0	0.00	26.60	16	4,858	0.33%
2022/08/12	1	27.50	1	28.05	28.10	0	4,734	0.00%
2022/08/11	1	27.60	0	0.00	27.30	1	4,772	0.02%
2022/08/09	2	27.85	1	28.10	28.10	1	4,838	0.02%
2022/08/05	0	0.00	1	28.35	28.45	-1	5,096	-0.02%
2022/08/04	2	27.30	0	0.00	27.90	2	5,147	0.04%
2022/08/03	2	28.00	0	0.00	27.80	2	5,194	0.04%
2022/08/02	2	28.28	0	0.00	28.30	2	5,227	0.04%
2022/08/01	7	28.86	0	0.00	28.85	7	5,249	0.13%
2022/07/29	1	28.95	0	0.00	28.95	1	5,277	0.02%
2022/07/28	17	29.31	0	0.00	28.85	17	5,430	0.31%
2022/07/25	2	29.30	0	0.00	29.45	2	5,371	0.04%
2022/07/22	1	29.90	0	0.00	29.90	1	5,370	0.02%
2022/07/21	5	29.50	10	30.07	30.10	-5	5,286	-0.09%
2022/07/20	5	29.80	8	30.03	29.10	-3	5,115	-0.06%
2022/07/19	1	27.95	0	0.00	27.95	1	4,844	0.02%
2022/07/18	0	0.00	2	27.50	27.50	-2	4,858	-0.04%
2022/07/15	2	26.95	0	0.00	26.95	2	5,025	0.04%
2022/07/14	1	25.65	1	25.95	25.85	0	4,955	0.00%
2022/07/13	1	27.70	0	0.00	27.70	1	4,869	0.02%
2022/07/12	4	26.95	0	0.00	26.50	4	4,808	0.08%
2022/07/08	0	0.00	2	29.20	29.00	-2	4,816	-0.04%
2022/07/04	2	28.50	0	0.00	28.45	2	4,773	0.04%
2022/07/01	4	29.34	3	29.23	28.55	1	4,815	0.02%
2022/06/30	6	31.01	6	31.12	30.85	0	4,766	0.00%
2022/06/29	0	0.00	2	30.90	30.45	-2	4,671	-0.04%
2022/06/28	2	30.18	0	0.00	30.05	2	4,808	0.04%
2022/06/24	1	29.75	1	30.10	29.60	0	5,170	0.00%
2022/06/23	3	30.07	0	0.00	29.35	3	5,156	0.06%
2022/06/22	2	29.65	0	0.00	29.75	2	5,153	0.04%
2022/06/20	1	29.90	3	30.60	29.65	-2	5,299	-0.04%
2022/06/17	0	0.00	1	31.60	31.60	-1	5,223	-0.02%
2022/06/16	0	0.00	1	32.40	32.20	-1	5,176	-0.02%
2022/06/13	1	33.55	3	33.92	33.40	-2	5,148	-0.04%
2022/06/10	3	35.72	0	0.00	35.40	3	5,061	0.06%
2022/06/09	1	36.45	0	0.00	36.40	1	4,991	0.02%
2022/06/07	1	36.35	10	36.45	36.35	-9	4,973	-0.18%
2022/06/02	3	37.13	3	36.95	36.80	0	5,005	0.00%
2022/06/01	0	0.00	2	37.05	36.65	-2	4,991	-0.04%
2022/05/31	2	36.93	4	36.93	37.00	-2	4,946	-0.04%
2022/05/30	1	36.15	6	36.44	36.45	-5	4,853	-0.10%
2022/05/27	0	0.00	1	36.10	35.85	-1	4,814	-0.02%
2022/05/26	0	0.00	2	35.53	35.45	-2	4,831	-0.04%
2022/05/25	2	36.08	0	0.00	35.95	2	4,831	0.04%
2022/05/24	0	0.00	3	35.75	35.25	-3	4,852	-0.06%
2022/05/23	0	0.00	5	36.30	35.90	-5	4,833	-0.10%
2022/05/20	5	36.10	0	0.00	35.95	5	4,843	0.10%
2022/05/19	2	35.40	3	36.00	36.20	-1	4,810	-0.02%
2022/05/18	0	0.00	4	36.30	35.75	-4	4,755	-0.08%
2022/05/17	0	0.00	2	35.80	35.80	-2	4,717	-0.04%
2022/05/16	0	0.00	1	35.85	35.20	-1	4,763	-0.02%
2022/05/13	0	0.00	3	35.10	35.10	-3	4,721	-0.06%
2022/05/12	3	33.93	0	0.00	33.60	3	4,620	0.06%
2022/05/09	0	0.00	1	34.10	33.50	-1	4,581	-0.02%
2022/05/06	1	34.35	0	0.00	34.90	1	4,585	0.02%
2022/05/05	1	35.80	2	35.83	35.30	-1	4,605	-0.02%
2022/05/04	0	0.00	2	34.00	34.10	-2	4,478	-0.04%
2022/04/29	2	34.20	0	0.00	33.15	2	4,559	0.04%
2022/04/28	2	33.05	1	33.65	33.05	1	4,585	0.02%
2022/04/27	2	32.63	0	0.00	33.00	2	4,581	0.04%
2022/04/25	1	34.25	2	34.40	34.00	-1	4,552	-0.02%
2022/04/22	3	36.10	4	35.78	35.75	-1	4,546	-0.02%
2022/04/21	208	36.53	201	36.65	36.70	7	4,585	0.15%	大買/大賣/
2022/04/20	1	35.25	1	36.00	35.90	0	4,424	0.00%
2022/04/18	1	34.50	1	33.95	33.95	0	4,543	0.00%
2022/04/15	2	34.95	0	0.00	34.95	2	4,592	0.04%
2022/04/12	0	0.00	0.2	33.80	33.50	-0.2	5,002	0.00%
2022/04/11	1	34.15	1.3	34.91	34.00	-0.3	5,567	-0.01%
2022/04/07	0	0.00	1.5	35.71	34.90	-1.5	5,572	-0.03%
2022/04/06	1	36.90	0	0.00	36.80	1	5,606	0.02%
2022/04/01	12	37.11	11	36.56	37.30	1	5,591	0.02%
2022/03/31	3	37.38	14	37.59	36.85	-11	5,538	-0.20%
2022/03/30	15	37.21	5	37.46	36.50	10	5,398	0.19%
2022/03/29	0	0.00	2	35.15	34.95	-2	5,066	-0.04%
2022/03/28	2	34.10	0	0.00	34.35	2	5,102	0.04%
2022/03/25	2	34.88	0	0.00	34.55	2	5,198	0.04%
2022/03/24	66	35.64	0	0.00	35.40	66	5,192	1.27%
2022/03/23	200	35.13	254	35.48	35.85	-54	5,141	-1.05%	大買/大賣/
2022/03/21	0	34.40	1	35.00	34.35	-1	5,248	-0.02%
2022/03/17	0	0.00	5	33.60	33.65	-5	5,419	-0.09%
2022/03/10	0	0.00	3	33.47	33.55	-3	6,021	-0.05%
2022/03/08	2	32.50	0	0.00	31.90	2	6,357	0.03%
2022/03/07	1	33.30	0	0.00	33.20	1	6,523	0.02%
2022/03/02	0	0.00	3	35.40	35.65	-3	7,050	-0.04%
2022/02/25	1	33.50	6	34.07	33.80	-5	7,377	-0.07%
2022/02/24	3	34.03	0	0.00	33.50	3	7,578	0.04%
2022/02/22	5	34.75	40	34.65	34.45	-35	7,912	-0.44%
2022/02/17	0	36.40	1	35.90	35.95	-1	10,065	-0.01%
2022/02/16	3	36.48	0	0.00	36.30	3	10,956	0.03%
2022/02/15	0	0.00	3	36.53	36.25	-3	11,511	-0.03%
2022/02/14	1	35.00	2	35.35	34.90	-1	11,760	-0.01%
2022/02/11	1	36.00	3	36.40	36.10	-2	11,941	-0.02%
2022/02/09	0	36.00	0	0.00	36.70	0	12,438	0.00%
2022/02/08	0	0.00	4	36.00	35.80	-4	12,686	-0.03%
2022/02/07	0	34.70	0	0.00	35.75	0	13,044	0.00%
2022/01/25	5	34.18	0	0.00	33.70	5	15,412	0.03%
2022/01/24	4	34.80	8	34.61	34.95	-4	15,995	-0.03%
2022/01/21	4	35.19	0	0.00	35.00	4	16,155	0.02%
2022/01/20	1	35.95	0	0.00	36.10	1	16,284	0.01%
2022/01/19	12	36.10	0.1	36.40	36.10	11.9	16,426	0.07%
2022/01/14	8	35.26	1	35.50	35.50	7	17,516	0.04%
2022/01/13	4	36.18	1	36.15	36.05	3	17,827	0.02%
2022/01/12	5	36.48	0	0.00	36.30	5	17,937	0.03%
2022/01/11	10	36.78	1	36.60	36.35	9	18,098	0.05%
2022/01/07	7	37.95	0	0.00	37.45	7	18,091	0.04%
2022/01/06	1	38.60	0	0.00	39.10	1	17,986	0.01%
2022/01/05	6	39.66	0	0.00	39.20	6	17,999	0.03%
2022/01/04	10	39.50	17	40.01	41.30	-7	17,754	-0.04%
2022/01/03	16	38.67	0	0.00	38.60	16	17,259	0.09%
2021/12/30	3	38.88	0	0.00	38.85	3	17,319	0.02%
2021/12/29	2	39.00	5	39.45	39.00	-3	17,393	-0.02%
2021/12/27	2	38.55	0	0.00	38.85	2	17,587	0.01%
2021/12/24	3	38.80	0	0.00	38.45	3	17,767	0.02%
2021/12/22	1	38.70	0	0.00	38.80	1	17,907	0.01%
2021/12/17	11	38.36	0	0.00	38.35	11	18,282	0.06%
2021/12/16	6	39.43	4	39.29	39.25	2	18,301	0.01%
2021/12/15	396	38.72	395	38.88	38.90	1	18,308	0.01%	大買/大賣/
2021/12/14	3	38.47	0	0.00	38.05	3	18,310	0.02%
2021/12/13	1	38.50	1	38.65	38.55	0	18,304	0.00%
2021/12/10	1	39.25	14	39.47	39.20	-13	18,346	-0.07%
2021/12/09	44	41.46	30	40.48	40.40	14	18,419	0.08%
2021/12/08	2	40.60	10	40.97	40.60	-8	18,360	-0.04%
2021/12/07	0	0.00	4	41.45	40.65	-4	18,450	-0.02%
2021/12/06	3	40.63	0	0.00	40.80	3	18,441	0.02%
2021/12/03	0	0.00	3	41.52	41.25	-3	18,607	-0.02%
2021/12/02	8	40.89	10	41.00	40.30	-2	18,681	-0.01%
2021/12/01	5	41.08	1	41.25	41.40	4	18,887	0.02%
2021/11/30	0	0.00	6	39.90	41.60	-6	19,204	-0.03%
2021/11/26	4	39.05	0	0.00	38.55	4	21,153	0.02%
2021/11/25	5	40.33	3	40.38	40.15	2	21,179	0.01%
2021/11/24	7	39.90	12	39.86	39.60	-5	21,052	-0.02%
2021/11/23	2	40.03	205	40.36	39.90	-203	21,047	-0.96%	大賣/鉅額交易
2021/11/22	4	41.06	92	41.16	41.15	-88	21,010	-0.42%
2021/11/19	113	40.98	13	41.45	40.80	100	21,284	0.47%	大買/
2021/11/18	247	42.33	48	41.68	41.40	199	21,203	0.94%	大買/鉅額交易
2021/11/17	139	42.97	128	43.15	42.35	11	20,858	0.05%	大買/大賣/
2021/11/16	5	41.26	60	41.50	41.25	-55	19,717	-0.28%
2021/11/15	57	41.19	6.4	42.54	41.05	50.7	19,620	0.26%
2021/11/12	21.4	41.22	14	40.96	41.00	7.4	18,949	0.04%
2021/11/11	5	39.99	6	40.26	39.15	-1	18,495	-0.01%
2021/11/10	16	38.95	10	39.45	39.60	6	18,399	0.03%
2021/11/09	2	39.58	6	39.85	39.65	-4	18,452	-0.02%
2021/11/08	1	39.25	3	38.70	38.55	-2	18,199	-0.01%
2021/11/05	3	39.03	0	0.00	39.10	3	18,422	0.02%
2021/11/04	4	39.86	4.3	40.37	38.90	-0.3	18,472	0.00%
2021/11/03	9	39.73	2	38.65	39.85	7	18,472	0.04%
2021/11/02	19	42.72	71	42.95	40.80	-52	18,042	-0.29%
2021/11/01	1.3	38.97	7	38.26	39.85	-5.7	16,524	-0.03%
2021/10/29	2	37.20	3	37.78	37.00	-1	16,330	-0.01%
2021/10/28	4	37.10	4	37.68	36.75	0	16,435	0.00%
2021/10/27	2	36.60	0	0.00	36.60	2	16,897	0.01%
2021/10/26	21	37.75	19	38.23	37.05	2	17,415	0.01%
2021/10/25	2	37.15	2	36.85	37.15	0	17,709	0.00%
2021/10/22	1	37.40	6	37.03	37.60	-5	18,459	-0.03%
2021/10/21	7	36.94	5	36.65	35.60	2	19,126	0.01%
2021/10/19	3	34.80	5	35.30	35.25	-2	21,324	-0.01%
2021/10/18	6	33.61	6	33.64	33.75	0	24,167	0.00%
2021/10/15	1	33.55	2	33.58	34.00	-1	25,658	0.00%
2021/10/14	0	0.00	2	32.40	32.60	-2	26,229	-0.01%
2021/10/13	4	32.64	1	33.50	32.00	3	26,992	0.01%
2021/10/12	1	33.15	3	33.23	33.15	-2	27,638	-0.01%
2021/10/07	0	0.00	1	33.80	34.70	-1	28,820	0.00%
2021/10/06	1	33.20	1	33.85	33.10	0	31,899	0.00%
2021/10/05	1	33.25	2	32.35	33.25	-1	33,099	0.00%
2021/10/04	5	33.59	5	32.61	32.00	0	33,868	0.00%
2021/10/01	0	0.00	9	33.97	33.60	-9	34,108	-0.03%
2021/09/28	1	37.40	0	0.00	37.60	1	34,776	0.00%
2021/09/24	0	0.00	2	36.30	36.00	-2	34,690	-0.01%
2021/09/22	6	36.33	0	0.00	36.10	6	35,592	0.02%
2021/09/16	1	37.50	1	37.00	37.00	0	36,613	0.00%
2021/09/15	1	37.30	0	0.00	37.25	1	36,646	0.00%
2021/09/14	5	38.42	0	0.00	38.50	5	36,735	0.01%
2021/09/13	0	0.00	1	38.35	37.85	-1	36,718	0.00%
2021/09/10	10	38.15	10	38.95	38.65	0	36,799	0.00%
2021/09/08	4	37.69	2	37.58	37.40	2	36,885	0.01%
2021/09/07	3	39.45	13	38.07	38.65	-10	36,887	-0.03%
2021/09/06	9	40.33	8.3	39.41	39.10	0.7	36,978	0.00%
2021/09/03	16	41.36	5	41.83	41.70	11	37,159	0.03%
2021/09/02	29.1	43.76	39	42.78	40.60	-9.9	37,520	-0.03%
2021/09/01	3.2	40.12	6	41.10	42.05	-2.8	36,735	-0.01%
2021/08/31	0	0.00	1	38.20	39.30	-1	36,422	0.00%
2021/08/30	2	37.88	0	0.00	37.75	2	36,581	0.01%
2021/08/27	1	37.75	6	37.85	37.85	-5	36,773	-0.01%
2021/08/25	2	38.73	6	38.53	38.30	-4	36,876	-0.01%
2021/08/24	25	38.72	21	38.61	37.50	4	36,777	0.01%
2021/08/19	2	37.95	0	0.00	36.50	2	37,228	0.01%
2021/08/18	2	35.65	0	0.00	37.60	2	37,207	0.01%
2021/08/17	0	0.00	18	36.19	35.15	-18	37,852	-0.05%
2021/08/16	15	37.78	5	38.25	37.50	10	37,897	0.03%
2021/08/13	6	38.92	5	40.20	37.40	1	37,806	0.00%
2021/08/12	1	38.55	1	39.60	39.45	0	37,796	0.00%
2021/08/11	8	39.44	9	38.91	38.20	-1	37,955	0.00%
2021/08/10	7	39.83	9	40.57	40.45	-2	37,974	-0.01%
2021/08/09	15	41.38	6	42.12	40.30	9	37,904	0.02%
2021/08/06	5	43.01	11	42.87	42.15	-6	37,815	-0.02%
2021/08/05	1	43.55	2	43.68	43.05	-1	38,084	0.00%
2021/08/04	12	43.53	15	43.74	43.30	-3	38,435	-0.01%
2021/08/03	4	43.10	14	43.15	43.40	-10	38,377	-0.03%
2021/08/02	11	43.59	6	43.88	42.85	5	38,306	0.01%
2021/07/30	6	43.33	57	42.98	43.40	-51	38,010	-0.13%
2021/07/29	5	43.30	3	43.17	43.10	2	37,638	0.01%
2021/07/28	23	40.46	20	41.90	42.45	3	37,375	0.01%
2021/07/27	19	45.45	26	45.42	43.40	-7	37,014	-0.02%
2021/07/26	25	46.34	14	46.32	46.50	11	37,296	0.03%
2021/07/23	43	46.05	40	46.34	44.90	3	38,235	0.01%
2021/07/22	95	44.39	71	44.72	44.70	24	36,872	0.07%
2021/07/21	22	43.54	35.5	43.43	43.90	-13.5	34,037	-0.04%
2021/07/20	4	38.05	6	39.20	39.95	-2	32,699	-0.01%
2021/07/19	18	39.39	6	39.51	38.95	12	32,374	0.04%
2021/07/16	8	37.91	20	37.71	38.90	-12	32,135	-0.04%
2021/07/15	30	36.44	7	36.37	37.40	23	31,890	0.07%
2021/07/14	3	36.62	60	36.98	36.30	-57	32,698	-0.17%
2021/07/13	80	40.47	45	39.98	37.30	35	32,442	0.11%
2021/07/12	84	38.05	34	38.07	38.30	50	29,554	0.17%
2021/07/09	42	33.89	34	34.03	34.85	8	28,571	0.03%
2021/07/08	9	33.23	4.1	33.80	32.85	4.9	28,148	0.02%
2021/07/07	7	33.08	12	32.97	32.70	-5	28,156	-0.02%
2021/07/06	6	32.48	3	32.40	32.30	3	28,388	0.01%
2021/07/05	0	0.00	17	33.11	33.00	-17	28,575	-0.06%
2021/07/02	1	31.55	1	31.70	31.80	0	28,580	0.00%
2021/07/01	4	31.65	6	31.38	31.10	-2	29,544	-0.01%
2021/06/30	125	31.96	123	32.00	31.75	2	30,540	0.01%	大買/大賣/
2021/06/29	19	32.76	20	32.69	31.95	-1	31,149	0.00%
2021/06/28	13	33.62	35	33.49	33.95	-22	30,862	-0.07%
2021/06/25	15	32.24	16	32.32	32.00	-1	30,669	0.00%
2021/06/24	8	31.94	1	32.20	31.95	7	30,690	0.02%
2021/06/23	5	32.15	2	31.78	31.95	3	30,916	0.01%
2021/06/22	1	31.80	0.4	31.10	30.90	0.6	31,361	0.00%
2021/06/21	0	0.00	1	31.10	31.60	-1	32,370	0.00%
2021/06/18	2	32.30	3	32.48	31.85	-1	34,039	0.00%
2021/06/16	3	32.05	8	31.68	31.35	-5	34,671	-0.01%
2021/06/15	112.4	32.51	106	32.38	32.40	6.4	34,743	0.02%	大買/大賣/
2021/06/11	12	32.26	12	32.14	32.45	0	34,893	0.00%
2021/06/10	16	32.03	2	31.68	31.70	14	34,575	0.04%
2021/06/09	8	31.53	6	31.93	32.25	2	34,075	0.01%
2021/06/08	2	30.95	18	30.92	30.90	-16	33,380	-0.05%
2021/06/07	1	31.05	2	31.00	29.90	-1	33,281	0.00%
2021/06/04	3	30.45	9	30.58	30.45	-6	33,080	-0.02%
2021/06/03	0	0.00	5	30.12	30.10	-5	32,982	-0.02%
2021/06/02	0	0.00	25	29.63	29.55	-25	32,945	-0.08%
2021/06/01	17	30.53	11	30.58	30.20	6	32,837	0.02%
2021/05/31	4	29.85	2	30.00	29.85	2	32,706	0.01%
2021/05/28	64	29.66	57	29.83	29.50	7	32,637	0.02%
2021/05/27	331	29.22	337	29.41	29.35	-6	32,590	-0.02%	大買/大賣/
2021/05/26	9	28.82	2	28.60	28.80	7	32,422	0.02%
2021/05/25	43	28.89	38	29.24	29.10	5	32,412	0.02%
2021/05/24	1	27.70	6	26.67	27.90	-5	31,818	-0.02%
2021/05/21	0	0.00	1	26.55	26.50	-1	31,924	0.00%
2021/05/20	4	27.03	6	26.35	25.85	-2	32,323	-0.01%
2021/05/19	1	26.00	0	0.00	26.30	1	32,599	0.00%
2021/05/18	7	24.86	0	0.00	25.70	7	33,039	0.02%
2021/05/17	25	24.73	21	24.31	23.40	4	33,063	0.01%
2021/05/14	6	26.83	9	26.13	25.95	-3	32,994	-0.01%
2021/05/13	48	25.53	212	24.97	26.05	-164	32,962	-0.50%	大賣/鉅額交易
2021/05/12	51	25.78	76	26.07	25.30	-25	32,685	-0.08%
2021/05/11	13	29.38	16	28.90	27.90	-3	32,489	-0.01%
2021/05/10	123	30.43	0	0.00	30.50	123	33,017	0.37%	大買/鉅額交易
2021/05/07	1	31.00	11	31.02	31.20	-10	35,030	-0.03%
2021/05/06	24	30.25	12	30.06	29.55	12	35,368	0.03%
2021/05/05	14	30.92	34	31.05	29.80	-20	35,727	-0.06%
2021/05/04	28	31.31	24	30.04	30.45	4	35,985	0.01%
2021/05/03	52	33.39	7	33.89	32.20	45	35,869	0.13%
2021/04/29	34	33.99	85	34.19	35.05	-51	35,279	-0.14%
2021/04/28	0	0.00	11	32.10	31.90	-11	34,789	-0.03%
2021/04/27	70	31.84	60	31.77	31.75	10	36,626	0.03%
2021/04/26	10	32.45	3	32.40	32.15	7	37,864	0.02%
2021/04/23	1	31.60	18.3	31.70	32.15	-17.3	38,967	-0.04%
2021/04/22	44	32.86	41	32.27	30.80	3	39,286	0.01%
2021/04/21	27	33.39	1	33.00	33.05	26	39,685	0.07%
2021/04/20	87	33.35	59	34.09	33.75	28	41,249	0.07%
2021/04/19	76	31.77	72	31.96	32.25	4	41,999	0.01%
2021/04/16	1	31.10	6	30.85	30.95	-5	42,586	-0.01%
2021/04/15	5	30.37	14	30.84	31.30	-9	42,652	-0.02%
2021/04/14	11	30.27	15	29.80	30.10	-4	42,856	-0.01%
2021/04/13	10	31.25	15	31.70	30.90	-5	42,534	-0.01%
2021/04/12	35	31.38	20	31.52	30.95	15	42,290	0.04%
2021/04/09	28	32.97	36	32.81	32.40	-8	41,776	-0.02%
2021/04/08	18	33.23	12	33.00	32.85	6	41,548	0.01%
2021/04/07	34	34.02	58	33.94	33.15	-24	41,705	-0.06%
2021/04/06	33	32.80	47	32.85	34.10	-14	41,049	-0.03%
2021/04/01	33	31.19	39	31.22	31.05	-6	40,359	-0.01%
2021/03/31	76	30.81	3	30.92	30.00	73	39,621	0.18%
2021/03/30	16	30.60	39	30.64	30.90	-23	39,344	-0.06%
2021/03/29	19	29.91	11	29.90	29.55	8	38,674	0.02%
2021/03/26	24	29.52	47	29.64	29.30	-23	38,476	-0.06%
2021/03/25	53	30.45	8	30.24	29.60	45	38,239	0.12%
2021/03/24	16	31.31	44	31.04	30.50	-28	37,772	-0.07%
2021/03/23	77	30.93	79	30.91	30.90	-2	36,947	-0.01%
2021/03/22	35	27.20	78	27.72	28.80	-43	35,152	-0.12%
2021/03/19	16	25.53	30	25.70	26.25	-14	34,362	-0.04%
2021/03/18	16	26.14	6	26.30	26.00	10	34,244	0.03%
2021/03/17	17	26.21	22	26.38	26.25	-5	34,074	-0.01%
2021/03/16	22	25.88	32	25.79	25.75	-10	33,715	-0.03%
2021/03/15	28	25.45	10	25.76	25.40	18	33,655	0.05%
2021/03/12	16	25.23	16	24.94	24.85	0	33,501	0.00%
2021/03/11	3	25.10	12	24.73	25.40	-9	34,099	-0.03%
2021/03/10	40	24.61	120	24.33	23.95	-80	34,468	-0.23%	大賣/
2021/03/08	70	24.86	70	24.30	24.25	0	34,373	0.00%
2021/03/05	14	24.38	9	24.85	24.75	5	34,369	0.01%
2021/03/04	30	24.99	50	24.94	24.70	-20	34,334	-0.06%
2021/03/03	75	25.07	70	25.23	25.30	5	34,611	0.01%
2021/03/02	60	25.97	59	26.05	25.55	1	34,445	0.00%
2021/02/26	41	24.97	80	25.57	25.75	-39	34,261	-0.11%
2021/02/25	41	25.60	0	0.00	25.50	41	34,209	0.12%
2021/02/24	39	25.72	70	25.43	25.45	-31	34,275	-0.09%
2021/02/23	52	26.20	20	26.16	26.05	32	34,263	0.09%
2021/02/22	89	27.05	9	27.07	26.80	80	34,238	0.23%
2021/02/19	80	26.47	15	26.70	26.65	65	33,748	0.19%
2021/02/18	48	25.77	28	26.02	26.50	20	33,377	0.06%
2021/02/17	54	24.33	239	24.97	24.90	-185	32,857	-0.56%	大賣/鉅額交易
2021/02/05	20	24.05	40	23.91	23.80	-20	32,472	-0.06%
2021/02/04	11	24.15	31	24.18	23.90	-20	32,275	-0.06%
2021/02/03	40	24.34	0	0.00	24.30	40	32,059	0.12%
2021/02/02	164	24.40	17	24.25	24.15	147	31,898	0.46%	大買/鉅額交易
2021/02/01	42	24.47	20	24.17	23.80	22	31,660	0.07%
2021/01/29	118	27.20	254	27.23	25.10	-136	30,816	-0.44%	大買/大賣/鉅額交易
2021/01/28	82	25.33	83	26.06	25.80	-1	28,568	0.00%
2021/01/27	46	25.74	104	25.78	25.60	-58	27,891	-0.21%	大賣/
2021/01/26	86	25.51	30	25.05	25.00	56	27,254	0.21%
2021/01/25	105	25.04	5	25.56	25.15	100	26,603	0.38%	大買/
2021/01/22	15	25.07	22	25.18	25.25	-7	26,066	-0.03%
2021/01/21	67	25.98	27	26.12	25.10	40	25,197	0.16%
2021/01/20	62	25.73	72	25.63	24.65	-10	23,693	-0.04%
2021/01/19	89	26.24	81	26.92	27.20	8	21,667	0.04%
2021/01/18	104	23.79	173	24.26	24.75	-69	20,346	-0.34%	大買/大賣/
2021/01/15	118	22.60	45	22.06	22.50	73	19,028	0.38%	大買/
2021/01/14	24	22.67	36	23.17	23.00	-12	18,428	-0.07%
2021/01/13	71	22.20	59	22.50	23.40	12	17,516	0.07%
2021/01/12	144	22.34	175	22.02	22.45	-31	15,549	-0.20%	大買/大賣/
2021/01/11	37	19.60	172	19.78	20.45	-135	13,671	-0.99%	大賣/鉅額交易
2021/01/08	103	18.55	22	18.97	18.60	81	12,564	0.64%	大買/
2021/01/07	39	18.68	218	19.04	18.45	-179	12,293	-1.46%	大賣/鉅額交易
2021/01/06	41	17.90	12	17.65	17.75	29	11,846	0.24%
2021/01/05	24	18.10	25.5	18.06	18.05	-1.5	11,715	-0.01%
2021/01/04	26	18.51	0	0.00	18.50	26	11,613	0.22%
2020/12/31	59	18.52	12	18.65	18.30	47	11,740	0.40%
2020/12/30	120	18.75	65	19.18	18.60	55	11,563	0.48%	大買/
2020/12/29	11	18.81	1	18.20	18.10	10	10,972	0.09%
2020/12/28	17	17.89	69	17.81	18.30	-52	10,507	-0.49%
2020/12/25	56	17.28	8	17.43	17.30	48	9,995	0.48%
2020/12/24	979	17.19	853	17.40	17.45	126	9,851	1.28%	大買/大賣/鉅額交易
2020/12/23	10	16.80	0	0.00	16.80	10	9,704	0.10%
2020/12/22	0	0.00	77	16.88	16.45	-77	9,834	-0.78%
2020/12/21	37	16.95	0	0.00	16.95	37	9,927	0.37%
2020/12/18	5	17.20	1	17.15	17.10	4	10,233	0.04%
2020/12/17	7	17.17	16	17.48	17.65	-9	10,274	-0.09%
2020/12/10	12	16.76	0	0.00	16.75	12	10,700	0.11%
2020/12/09	13	17.24	2	17.35	17.45	11	10,629	0.10%
2020/12/08	22	17.09	1	17.10	17.05	21	10,524	0.20%
2020/12/07	10	18.32	41	17.76	17.65	-31	10,374	-0.30%
2020/12/04	14	17.33	5	16.40	17.35	9	9,681	0.09%
2020/12/03	5	15.90	12	16.27	15.85	-7	9,117	-0.08%
2020/12/01	0	0.00	8	15.81	15.95	-8	9,151	-0.09%
2020/11/30	2	15.65	4	15.55	15.60	-2	9,051	-0.02%
2020/11/27	13	15.88	5	16.00	15.75	8	9,069	0.09%
2020/11/25	0	0.00	29	15.30	15.30	-29	8,760	-0.33%
2020/11/24	34	15.17	0	0.00	15.05	34	8,651	0.39%
2020/11/23	8	15.85	0	0.00	15.50	8	8,496	0.09%
2020/11/20	11	15.37	0	0.00	15.75	11	8,207	0.13%
2020/11/19	10	15.05	1	15.11	15.55	9	7,947	0.11%
2020/11/18	0	0.00	5.1	14.95	14.85	-5.1	7,645	-0.07%
2020/11/16	5	14.95	5	14.95	14.95	0	7,625	0.00%
2020/11/09	0	0.00	27	14.75	15.10	-27	7,770	-0.35%
2020/11/06	0	0.00	4	14.40	14.55	-4	7,636	-0.05%
2020/11/05	0	0.00	2	14.35	14.25	-2	7,691	-0.03%
2020/11/04	0	0.00	4	14.50	14.35	-4	7,775	-0.05%
2020/11/03	5	14.20	0	0.00	14.35	5	7,764	0.06%
2020/11/02	4	14.00	5	13.95	13.95	-1	7,761	-0.01%
2020/10/30	3	14.20	0	0.00	14.10	3	7,799	0.04%
2020/10/27	0	0.00	2	15.10	14.75	-2	7,785	-0.03%
2020/10/22	0	0.00	5	14.80	14.75	-5	7,754	-0.06%
2020/10/21	2	14.80	0	0.00	14.85	2	7,710	0.03%
2020/10/20	2	14.85	2	15.00	14.90	0	7,685	0.00%
2020/10/19	0	0.00	9	14.78	14.85	-9	7,633	-0.12%
2020/10/16	5	14.45	0	0.00	14.30	5	7,607	0.07%
2020/10/15	0	0.00	4	14.73	14.65	-4	7,670	-0.05%
2020/10/13	0	0.00	1	14.50	14.40	-1	7,542	-0.01%
2020/10/12	1	14.30	0	0.00	14.30	1	7,481	0.01%
2020/10/08	3	14.50	11	14.30	14.50	-8	7,420	-0.11%
2020/10/06	0	0.00	8	13.90	13.80	-8	7,165	-0.11%
2020/10/05	5	13.50	1	13.65	13.45	4	7,184	0.06%
2020/09/30	10	13.40	1	13.45	13.50	9	7,240	0.12%
2020/09/28	1	13.65	5	13.72	13.55	-4	7,387	-0.05%
2020/09/25	5	13.13	3	13.70	13.45	2	7,431	0.03%
2020/09/24	2	14.10	22	14.26	13.85	-20	7,279	-0.27%
2020/09/23	47	14.88	6	14.88	14.45	41	7,098	0.58%
2020/09/22	5	15.05	65	14.56	14.85	-60	6,737	-0.89%
2020/09/21	87	14.79	10	15.30	14.50	77	6,512	1.18%
2020/09/18	5	14.80	7	14.59	14.80	-2	6,267	-0.03%
2020/09/17	0	0.00	11	14.28	14.25	-11	6,221	-0.18%
2020/09/16	4	14.35	0	0.00	14.10	4	6,800	0.06%
2020/09/15	0	0.00	3	14.30	14.30	-3	6,620	-0.05%
2020/09/10	1	13.50	0	0.00	13.55	1	6,194	0.02%
2020/09/09	8	13.20	0	0.00	13.80	8	6,106	0.13%
2020/09/08	11	13.23	0	0.00	13.25	11	5,988	0.18%
2020/09/07	8	13.48	3	13.55	13.40	5	5,936	0.08%
2020/09/01	0	0.00	20	13.05	13.15	-20	5,580	-0.36%
2020/08/28	3	12.40	0	0.00	12.35	3	5,451	0.06%
2020/08/27	0	0.00	5	12.55	12.40	-5	5,582	-0.09%
2020/08/26	5	12.35	0	0.00	12.50	5	5,637	0.09%
2020/08/24	1	12.05	0	0.00	12.25	1	5,898	0.02%
2020/08/20	12	11.90	0	0.00	11.90	12	6,181	0.19%
2020/08/18	0	0.00	5	13.45	13.30	-5	5,918	-0.08%
2020/08/17	27	13.28	5	13.31	13.30	22	5,829	0.38%
2020/08/14	0	0.00	19	12.82	12.85	-19	5,617	-0.34%
2020/08/10	0	0.00	6	12.65	12.80	-6	5,888	-0.10%
2020/08/07	3	12.35	0	0.00	12.30	3	5,860	0.05%
2020/08/04	0	0.00	3	12.30	12.40	-3	5,783	-0.05%
2020/08/03	3	12.25	0	0.00	12.25	3	5,776	0.05%
2020/07/31	0	0.00	10.3	12.69	12.30	-10.3	5,777	-0.18%
2020/07/30	0	0.00	6	12.50	12.50	-6	5,750	-0.10%
2020/07/29	10	12.00	0	12.20	12.20	10	5,704	0.17%
2020/07/28	0	0.00	6	12.80	12.00	-6	5,652	-0.11%
2020/07/27	6	12.20	0	0.00	12.10	6	5,499	0.11%
2020/07/23	0	0.00	3	12.90	12.60	-3	5,524	-0.05%
2020/07/22	0	0.00	2	12.60	12.70	-2	5,481	-0.04%
2020/07/21	3	12.30	16	12.27	12.35	-13	5,320	-0.24%
2020/07/17	2	11.70	0	0.00	11.65	2	5,190	0.04%
2020/07/10	16	12.31	0	0.00	12.30	16	5,133	0.31%
2020/07/09	0	0.00	10	13.05	12.80	-10	5,143	-0.19%
2020/07/08	0	0.00	21	12.78	12.75	-21	5,060	-0.41%
2020/07/07	18	12.44	0	0.00	12.40	18	4,929	0.37%
2020/07/06	0	0.00	3	12.65	12.75	-3	4,853	-0.06%
2020/07/02	1	12.40	0	0.00	12.40	1	4,707	0.02%
2020/06/30	3	12.25	0	0.00	12.20	3	4,597	0.07%
2020/06/24	29	12.67	0	0.00	12.45	29	4,384	0.66%
2020/06/23	8	12.71	18	12.54	12.85	-10	4,210	-0.24%
2020/06/19	0	0.00	15	11.93	11.95	-15	3,526	-0.43%
2020/06/18	0	0.00	5	11.50	11.60	-5	3,423	-0.15%
2020/06/12	7	11.07	5	11.30	11.25	2	3,427	0.06%
2020/06/11	8	11.63	0	0.00	11.50	8	3,424	0.23%
2020/06/03	0	0.00	12	12.20	12.20	-12	3,330	-0.36%
2020/06/02	0	0.00	1	11.70	11.70	-1	3,192	-0.03%
2020/06/01	2	11.98	4	11.64	12.05	-2	3,124	-0.06%
2020/05/29	3	11.15	0	0.00	11.15	3	2,810	0.11%
2020/05/27	0	0.00	6	11.00	11.45	-6	2,624	-0.23%
2020/05/21	1	10.90	0	0.00	10.80	1	2,429	0.04%
2020/05/20	2	10.73	3	10.87	10.95	-1	2,382	-0.04%
2020/05/19	0	0.00	10	10.82	11.15	-10	2,225	-0.45%
2020/05/14	0	0.00	2	10.55	10.50	-2	1,853	-0.11%
2020/05/08	7	10.42	0	0.00	10.35	7	1,765	0.40%
2020/04/30	0	0.00	6	10.60	10.60	-6	1,724	-0.35%
2020/04/29	3	10.45	0	0.00	10.50	3	1,802	0.17%
2020/04/28	16	10.26	0	0.00	10.40	16	1,813	0.88%
2020/04/17	0	0.00	210	10.23	10.05	-210	1,861	-11.28%	大賣/鉅額交易
2020/04/16	90	10.09	0	0.00	10.10	90	1,844	4.88%
2020/04/14	120	10.16	9	9.75	10.15	111	1,821	6.10%	大買/鉅額交易
2020/04/09	9	9.62	0	0.00	9.61	9	1,926	0.47%
2020/04/07	1	9.25	0	0.00	9.26	1	2,008	0.05%
2020/03/24	1	8.05	0	0.00	8.03	1	2,213	0.05%
2020/03/20	3	7.81	0	0.00	7.99	3	2,222	0.13%
2020/03/13	0	0.00	2	8.85	9.10	-2	2,130	-0.09%
2020/03/12	2	10.00	0	0.00	9.83	2	2,122	0.09%
2020/03/10	0	0.00	1	10.70	10.65	-1	2,093	-0.05%
2020/03/03	1	11.15	0	0.00	11.10	1	2,035	0.05%
2020/02/27	2	11.00	2	11.10	11.00	0	2,024	0.00%
2020/02/26	5	11.45	0	0.00	11.40	5	1,997	0.25%
2020/02/20	0	0.00	1	11.95	11.95	-1	1,988	-0.05%
2020/02/17	0	0.00	2	11.85	11.85	-2	2,003	-0.10%
2020/02/14	5	11.95	0	0.00	11.90	5	1,999	0.25%
2020/02/13	2	12.05	0	0.00	11.90	2	2,001	0.10%
2020/02/12	1	12.00	0	0.00	12.00	1	2,014	0.05%
2020/02/05	7	12.06	0	0.00	12.00	7	2,099	0.33%
2020/02/04	13	12.20	0	0.00	12.20	13	2,090	0.62%
2020/02/03	10	12.00	0	0.00	12.25	10	2,085	0.48%
2020/01/31	5	12.00	6	12.20	12.10	-1	1,984	-0.05%
2020/01/30	4	12.28	0	0.00	12.10	4	2,029	0.20%
2020/01/14	6	13.45	0	0.00	13.35	6	2,190	0.27%
2020/01/06	0	0.00	1	13.10	13.30	-1	2,389	-0.04%
2020/01/03	4	13.59	0	0.00	13.35	4	2,260	0.18%
2020/01/02	1	13.75	1	13.60	13.75	0	2,229	0.00%
2019/12/30	2	13.65	0	0.00	13.85	2	2,216	0.09%
2019/12/27	0	0.00	2	13.70	13.70	-2	2,159	-0.09%
2019/12/13	2	13.00	0	0.00	13.00	2	2,679	0.07%
2019/12/06	0	0.00	2	13.05	13.10	-2	2,821	-0.07%
2019/12/02	5	12.75	0	0.00	12.75	5	3,041	0.16%
2019/11/25	0	0.00	0.2	13.00	13.00	-0.2	3,375	-0.01%
2019/11/21	0	0.00	30	13.05	13.00	-30	3,435	-0.87%
2019/11/18	8	12.90	1	12.80	13.05	7	3,495	0.20%
2019/11/15	0	0.00	20	12.90	12.90	-20	3,548	-0.56%
2019/11/14	0	0.00	70	12.80	12.80	-70	3,585	-1.95%
2019/11/13	0	0.00	0	13.05	13.00	0	3,597	0.00%
2019/11/12	10	13.05	0	0.00	13.10	10	3,613	0.28%
2019/11/07	4	13.40	0	0.00	13.35	4	3,680	0.11%
2019/11/06	6	13.60	3	13.60	13.60	3	3,656	0.08%
2019/11/05	0	0.00	21.4	13.87	13.80	-21.4	3,641	-0.59%
2019/11/04	0	0.00	2	13.95	13.85	-2	3,642	-0.05%
2019/11/01	0	0.00	1.4	13.87	13.90	-1.4	3,662	-0.04%
2019/10/31	3	14.00	0	0.00	13.85	3	3,748	0.08%
2019/10/30	3	14.00	10	14.05	14.10	-7	3,746	-0.19%
2019/10/23	3	14.40	0	0.00	14.35	3	3,962	0.08%
2019/10/21	3.4	14.46	22	14.40	14.50	-18.6	3,834	-0.49%
2019/10/15	1.4	14.19	0	0.00	14.20	1.4	3,667	0.04%
2019/10/09	0	0.00	1.4	13.69	13.70	-1.4	3,634	-0.04%
2019/09/27	2.4	14.26	0	0.00	14.15	2.4	3,532	0.07%
2019/09/24	1	14.10	0	0.00	13.90	1	3,314	0.03%
2019/09/23	0	0.00	1	14.25	14.25	-1	3,124	-0.03%
2019/09/16	0	0.00	2	13.20	13.40	-2	2,827	-0.07%
2019/09/12	0	0.00	1	13.50	13.35	-1	2,793	-0.04%
2019/09/11	10	13.50	0	0.00	13.30	10	2,831	0.35%
2019/09/06	3	14.00	1	14.30	14.00	2	2,722	0.07%
2019/09/04	6	14.27	14	14.25	14.55	-8	2,599	-0.31%
2019/09/03	3	13.90	0	0.00	13.90	3	2,483	0.12%
2019/09/02	0	0.00	15	13.80	13.85	-15	2,456	-0.61%
2019/08/30	10	14.26	0	0.00	13.70	10	2,424	0.41%
2019/08/26	1	13.90	3	13.95	13.85	-2	2,119	-0.09%
2019/08/20	2	14.15	2	13.95	13.85	0	1,998	0.00%
2019/08/16	0	0.00	1	13.30	13.50	-1	1,979	-0.05%
2019/08/14	1	13.40	0	0.00	13.20	1	1,928	0.05%
2019/08/01	1	13.75	20	13.75	13.80	-19	1,688	-1.13%
2019/07/30	0	0.00	4.8	13.91	14.00	-4.8	1,604	-0.30%
2019/07/25	5	13.77	4	13.71	13.80	1	1,493	0.07%
2019/07/19	0	0.00	6	12.80	12.95	-6	1,276	-0.47%
2019/07/16	5	12.80	5	12.80	12.75	0	1,232	0.00%
2019/07/12	7	13.00	2	13.00	13.10	5	1,196	0.42%
2019/07/11	0	0.00	1	12.95	12.90	-1	1,162	-0.09%
2019/07/10	5	13.00	5	13.00	13.00	0	1,178	0.00%
2019/07/09	0	0.00	1	13.00	12.90	-1	1,259	-0.08%
2019/07/08	3	12.95	3	12.85	12.85	0	1,294	0.00%
2019/07/04	10	12.75	15	12.75	12.75	-5	1,349	-0.37%
2019/07/03	0	0.00	10	12.75	12.70	-10	1,363	-0.73%
2019/07/02	0	0.00	9	12.94	12.95	-9	1,401	-0.64%
2019/07/01	2	12.70	22	12.69	12.75	-20	1,371	-1.46%
2019/06/28	0	0.00	9	12.27	12.35	-9	1,408	-0.64%
2019/06/27	44	12.35	30	12.30	12.30	14	1,436	0.97%
2019/06/26	2	12.20	1	12.20	12.20	1	1,429	0.07%
2019/06/25	0	0.00	4	12.15	12.10	-4	1,439	-0.28%
2019/06/24	8	12.10	4	12.10	12.10	4	1,466	0.27%
2019/06/21	0	0.00	8	12.20	12.15	-8	1,478	-0.54%
2019/06/19	20	12.10	0	0.00	12.00	20	1,519	1.32%
2019/06/17	0	0.00	19	12.05	12.00	-19	1,570	-1.21%
2019/06/13	17	12.21	10	12.15	12.20	7	1,931	0.36%
2019/06/12	0	0.00	2	12.10	12.05	-2	2,038	-0.10%
2019/06/11	0	0.00	2	12.00	12.00	-2	2,148	-0.09%
2019/06/05	3	12.05	0	0.00	12.00	3	2,226	0.13%
2019/06/03	5	12.05	5	11.95	12.05	0	2,246	0.00%
2019/05/31	5	12.21	3	12.15	12.25	2	2,249	0.09%
2019/05/30	2	12.15	2	12.10	12.00	0	2,229	0.00%
2019/05/24	13	12.16	7	12.29	12.00	6	2,309	0.26%
2019/05/23	10	11.80	9	11.91	12.20	1	2,274	0.04%
2019/05/22	0	0.00	5	11.95	11.75	-5	2,291	-0.22%
2019/05/21	5	11.75	0	0.00	11.90	5	2,466	0.20%
2019/05/20	5	11.60	0	0.00	11.55	5	2,505	0.20%
2019/05/15	0	0.00	5	11.85	12.00	-5	2,842	-0.18%
2019/05/13	1	11.45	0	0.00	11.40	1	2,877	0.03%
2019/05/10	5	11.55	0	0.00	11.60	5	2,917	0.17%
2019/05/06	5	12.30	5.1	12.50	12.25	-0.1	2,889	0.00%
2019/04/30	5	12.60	0	0.00	12.70	5	2,900	0.17%
2019/04/25	10	13.30	3	13.30	13.35	7	3,012	0.23%
2019/04/24	3	13.25	1	13.20	13.00	2	2,988	0.07%
2019/04/19	0	0.00	3	13.20	13.20	-3	3,036	-0.10%
2019/04/16	3	13.80	0	0.00	13.55	3	3,006	0.10%
2019/04/15	5	13.80	0	0.00	13.65	5	2,985	0.17%
2019/04/12	0	0.00	5	13.60	13.45	-5	2,889	-0.17%
2019/04/11	0	0.00	10	13.40	13.50	-10	2,840	-0.35%
2019/04/08	0.5	13.60	0	0.00	13.60	0.5	2,758	0.02%
2019/03/28	1	13.30	0	0.00	13.30	1	2,586	0.04%
2019/03/26	0	0.00	1	13.25	13.35	-1	2,552	-0.04%
2019/03/21	3	13.75	0	0.00	13.75	3	2,505	0.12%
2019/03/20	4	13.90	4	14.01	14.00	0	2,476	0.00%
2019/03/19	0	0.00	1	13.65	13.70	-1	2,393	-0.04%
2019/03/18	100	13.80	100	13.70	13.90	0	2,332	0.00%
2019/03/14	1	13.05	0	0.00	13.00	1	1,940	0.05%
2019/03/13	0	0.00	10	12.90	13.25	-10	1,902	-0.53%
2019/03/08	5	12.35	0	0.00	12.40	5	1,905	0.26%
2019/03/07	5	12.55	0	0.00	12.55	5	1,932	0.26%
2019/02/25	1	13.00	2	13.05	12.95	-1	1,970	-0.05%
2019/02/20	5	13.30	0	0.00	13.30	5	1,952	0.26%
2019/02/19	0	0.00	5	13.15	13.15	-5	1,808	-0.28%
2019/02/15	3	12.93	10	12.93	12.70	-7	1,686	-0.42%
2019/02/14	0	0.00	5	12.30	12.60	-5	1,481	-0.34%
2019/01/30	5	11.65	0	0.00	11.60	5	1,328	0.38%
2019/01/09	0	0.00	5	11.45	11.35	-5	1,317	-0.38%
2018/12/20	5	11.05	0	0.00	11.05	5	1,464	0.34%
2018/12/19	10	11.55	0	0.00	11.45	10	1,457	0.69%
2018/12/17	5	11.80	0	0.00	11.75	5	1,463	0.34%
2018/12/13	0	0.00	5	12.00	11.90	-5	1,475	-0.34%
2018/12/12	0	0.00	1	12.00	11.95	-1	1,479	-0.07%
2018/12/10	5	11.80	0	0.00	11.70	5	1,478	0.34%
2018/12/07	0	0.00	5	12.20	12.05	-5	1,482	-0.34%
2018/12/06	5	12.05	0	0.00	11.80	5	1,466	0.34%
2018/12/05	0	0.00	5	12.65	12.65	-5	1,409	-0.35%
2018/11/30	0	0.00	5	11.90	11.90	-5	1,408	-0.36%
2018/11/29	0	0.00	10	11.70	11.70	-10	1,378	-0.73%
2018/11/28	4	11.74	0	0.00	11.70	4	1,367	0.29%
2018/11/27	0	0.00	5	11.85	11.75	-5	1,367	-0.37%
2018/11/23	10	11.00	2	11.00	11.10	8	1,297	0.62%
2018/11/22	2	11.25	0	0.00	11.05	2	1,298	0.15%
2018/11/21	0	0.00	5	11.40	11.35	-5	1,290	-0.39%
2018/11/20	3	11.15	0	0.00	11.30	3	1,257	0.24%
2018/11/02	1	10.80	0	0.00	10.80	1	1,596	0.06%
2018/11/01	1	10.60	0	0.00	10.65	1	1,649	0.06%
2018/10/31	5	10.20	5	10.40	10.40	0	1,714	0.00%
2018/10/26	2	9.86	0	0.00	9.85	2	1,668	0.12%
2018/10/22	5	10.70	5	10.85	10.90	0	1,535	0.00%
2018/10/17	5	11.00	0	0.00	10.90	5	1,543	0.32%
2018/10/15	2	10.70	0	0.00	10.65	2	1,545	0.13%
2018/10/12	3	10.75	0	0.00	10.75	3	1,567	0.19%
2018/10/09	5	12.20	0	0.00	12.25	5	1,609	0.31%
2018/09/11	0	0.00	5	12.35	12.45	-5	2,653	-0.19%
2018/09/10	5	12.00	0	0.00	12.00	5	2,869	0.17%
2018/09/06	2	13.65	0	0.00	13.50	2	2,971	0.07%
2018/09/03	2	14.00	0	0.00	13.55	2	3,103	0.06%
2018/08/31	3	13.95	0	0.00	14.00	3	3,128	0.10%
2018/08/28	5	13.80	0	0.00	13.75	5	3,540	0.14%
2018/08/24	0	0.00	1	13.50	13.50	-1	3,594	-0.03%
2018/08/22	0	0.00	5	13.50	13.55	-5	3,857	-0.13%
2018/08/15	6	14.07	2	14.23	13.95	4	4,070	0.10%
2018/08/14	10	14.43	0	0.00	14.30	10	4,042	0.25%
2018/08/13	4	14.75	2	15.00	14.70	2	4,017	0.05%
2018/08/10	10	15.35	6	15.52	15.30	4	3,988	0.10%
2018/08/09	58	15.97	425	15.92	15.75	-367	3,956	-9.28%	大賣/鉅額交易
2018/08/08	425	15.50	0	0.00	15.70	425	3,824	11.11%	大買/鉅額交易
2018/08/07	2	15.33	0	0.00	15.30	2	3,776	0.05%
2018/08/03	0	0.00	3	14.98	15.00	-3	3,726	-0.08%
2018/07/25	0	0.00	5	14.90	14.85	-5	3,844	-0.13%
2018/07/23	8	14.81	13	14.90	14.70	-5	3,865	-0.13%
2018/07/19	2	15.15	0	0.00	14.95	2	3,880	0.05%
2018/07/18	0	0.00	3	15.15	15.20	-3	3,874	-0.08%
2018/07/17	0	0.00	5	15.10	15.20	-5	3,862	-0.13%
2018/07/16	0	0.00	10	14.80	15.00	-10	3,782	-0.26%
2018/07/13	0	0.00	3	14.90	14.85	-3	3,837	-0.08%
2018/07/11	5	15.30	0	0.00	15.10	5	3,814	0.13%
2018/07/06	5	15.05	20	14.85	15.10	-15	3,775	-0.40%
2018/07/04	6	15.50	0	0.00	15.45	6	3,736	0.16%
2018/07/02	0	0.00	1	15.80	15.60	-1	3,735	-0.03%
2018/06/28	3	16.15	0	0.00	15.75	3	3,750	0.08%
2018/06/27	10	16.50	0	0.00	16.20	10	3,731	0.27%
2018/06/22	26	16.98	0	0.00	16.50	26	3,494	0.74%
2018/06/21	0	0.00	10	16.63	16.70	-10	3,302	-0.30%
2018/06/20	3	16.15	5	15.90	16.25	-2	3,196	-0.06%
2018/06/07	27	16.50	0	0.00	16.40	27	3,226	0.84%
2018/06/06	0	0.00	13	16.22	16.35	-13	2,979	-0.44%
2018/05/28	0	0.00	8	15.56	15.50	-8	2,909	-0.27%
2018/05/18	10	14.30	80	14.30	14.25	-70	2,938	-2.38%
2018/05/16	0	0.00	7	14.54	14.40	-7	3,070	-0.23%
2018/05/10	10	14.75	1	14.80	14.65	9	3,504	0.26%
2018/04/27	10	14.15	0	0.00	14.15	10	5,698	0.18%
2018/04/24	5	14.80	0	0.00	14.70	5	5,961	0.08%
2018/04/19	0	0.00	5	15.50	15.60	-5	6,070	-0.08%
2018/04/18	5	15.10	2	15.10	15.10	3	6,012	0.05%
2018/04/10	5	15.55	3	15.55	15.45	2	6,174	0.03%
2018/04/09	8	15.62	0	0.00	15.55	8	6,261	0.13%
2018/03/31	0	0.00	3	16.05	16.15	-3	6,361	-0.05%
2018/03/30	1	15.90	0	0.00	15.80	1	6,342	0.02%
2018/03/27	3	16.10	6	16.10	16.05	-3	6,474	-0.05%
2018/03/26	5	15.65	1	15.80	15.90	4	6,509	0.06%
2018/03/23	1	15.70	0	0.00	15.65	1	6,531	0.02%
2018/03/20	1	16.35	0	0.00	16.25	1	6,466	0.02%
2018/03/19	3	16.55	0	0.00	16.45	3	6,457	0.05%
2018/03/16	0	16.60	0	0.00	16.70	0	6,358	0.00%
2018/03/15	1	16.45	3	16.60	16.45	-2	6,261	-0.03%
2018/03/14	1	16.20	0	0.00	16.20	1	6,220	0.02%
2018/03/13	6	16.20	3	16.60	16.30	3	6,256	0.05%
2018/03/08	0	0.00	3	16.60	16.55	-3	6,314	-0.05%
2018/02/26	3	16.10	0	0.00	16.10	3	6,485	0.05%
2018/02/23	0	0.00	3	16.35	16.40	-3	6,473	-0.05%
2018/02/09	5	15.20	0	0.00	15.20	5	6,477	0.08%
2018/02/08	28	15.74	0	0.00	15.75	28	6,456	0.43%
2018/02/06	14	16.50	5	15.70	15.70	9	6,511	0.14%
2018/02/05	0	0.00	10	17.05	17.30	-10	6,477	-0.15%
2018/02/02	23	18.34	5	18.27	18.00	18	6,492	0.28%
2018/02/01	3	18.15	0	0.00	17.85	3	7,139	0.04%
2018/01/31	7	18.41	6	18.45	18.25	1	7,161	0.01%
2018/01/30	14	18.64	6	18.55	18.45	8	7,301	0.11%
2018/01/29	4	18.14	5	18.15	18.10	-1	6,903	-0.01%
2018/01/26	89	18.49	3	18.60	18.40	86	6,818	1.26%
2018/01/25	2	18.03	13	17.85	18.00	-11	6,221	-0.18%
2018/01/24	0	0.00	40	17.20	17.30	-40	5,782	-0.69%
2018/01/23	4	16.84	1	17.05	16.65	3	5,698	0.05%
2018/01/22	0	0.00	2	17.18	16.90	-2	5,859	-0.03%
2018/01/19	0	0.00	8	16.91	16.95	-8	6,149	-0.13%
2018/01/17	2	16.75	0	0.00	16.60	2	6,330	0.03%
2018/01/16	5	16.85	41	16.68	16.85	-36	6,922	-0.52%
2018/01/12	35	16.20	1	16.40	16.35	34	7,554	0.45%
2018/01/11	6	16.19	0	0.00	16.15	6	7,633	0.08%
2018/01/10	5	16.35	0	0.00	16.30	5	7,688	0.07%
2018/01/08	46	16.77	0	0.00	16.60	46	8,199	0.56%
2018/01/04	10	16.95	33	17.00	17.10	-23	8,434	-0.27%
2018/01/03	12	16.88	1	16.95	16.85	11	8,432	0.13%
2018/01/02	34	16.32	2	16.85	17.00	32	8,363	0.38%