國泰費城半導體 (00830)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 國泰費城半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰費城半導體

(00830)

可現股當沖

股價
43.70
漲跌
▲0.85
漲幅
+1.98%
成交量
8,577張
產業
上市
234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

國泰費城半導體 (00830)籌碼相關－臺銀-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2	43.63	6.9	43.59	43.70	-4.9	11,336	-0.04%
2024/05/06	0	0.00	1	42.83	42.85	-1	11,297	-0.01%
2024/05/03	2	42.10	6	42.04	41.98	-4	11,318	-0.04%
2024/05/02	4.1	41.71	0	0.00	41.85	4.1	11,363	0.04%
2024/04/30	0.2	43.44	0	0.00	43.49	0.2	11,160	0.00%
2024/04/29	0.5	43.39	17	43.40	43.49	-16.5	11,101	-0.15%
2024/04/26	2.5	42.22	5	42.23	42.26	-2.5	11,208	-0.02%
2024/04/25	0.1	41.52	65.1	41.43	41.27	-65	11,268	-0.58%
2024/04/24	2	41.53	4	41.56	41.74	-2	11,139	-0.02%
2024/04/23	5	40.23	0	0.00	40.22	5	11,058	0.05%
2024/04/22	6.2	39.70	37.1	39.69	39.83	-30.9	11,034	-0.28%
2024/04/19	7.5	40.35	13	40.43	40.44	-5.5	10,947	-0.05%
2024/04/18	10.1	41.84	1	41.80	41.86	9.1	10,681	0.08%
2024/04/17	1.4	43.20	1	43.17	43.07	0.4	10,523	0.00%
2024/04/16	5.1	42.67	2	42.71	42.68	3.1	10,427	0.03%
2024/04/15	22.8	43.23	0	0.00	43.20	22.8	10,379	0.22%
2024/04/12	0	0.00	10	44.36	44.32	-10	10,235	-0.10%
2024/04/11	2.4	43.37	8	43.43	43.52	-5.6	10,092	-0.06%
2024/04/09	1	43.64	3	43.68	43.74	-2	9,958	-0.02%
2024/04/08	1.4	43.47	1	43.50	43.48	0.4	9,852	0.00%
2024/04/03	2.7	43.88	0	43.92	43.76	2.7	9,845	0.03%
2024/04/02	11	44.59	41.5	44.50	44.50	-30.5	9,765	-0.31%
2024/04/01	3	44.33	0	0.00	44.25	3	9,532	0.03%
2024/03/29	0	0.00	1.1	44.14	44.18	-1.1	9,310	-0.01%
2024/03/28	0.3	43.99	0.3	44.10	44.00	0	9,280	0.00%
2024/03/27	1	43.73	0	0.00	43.87	1	9,234	0.01%
2024/03/26	0.8	43.99	3.4	44.02	44.16	-2.6	9,218	-0.03%
2024/03/25	1.1	43.90	2.3	43.95	44.04	-1.2	9,162	-0.01%
2024/03/22	0.9	44.01	17	44.02	44.13	-16.1	9,076	-0.18%
2024/03/21	13	43.98	7	43.74	44.00	6	8,966	0.07%
2024/03/20	1.4	42.19	0	0.00	42.23	1.4	8,779	0.02%
2024/03/19	21.2	42.23	1	42.09	42.28	20.2	8,703	0.23%
2024/03/18	18.2	42.61	5	42.64	42.77	13.2	8,621	0.15%
2024/03/15	13.7	42.54	1	42.47	42.47	12.7	8,973	0.14%
2024/03/14	7.7	43.26	0	0.00	43.35	7.7	9,076	0.09%
2024/03/12	4.1	43.59	0	0.00	43.64	4.1	8,958	0.05%
2024/03/11	22.2	43.65	5	43.62	43.62	17.2	8,852	0.19%
2024/03/08	7.5	45.52	2	45.56	45.31	5.5	8,650	0.06%
2024/03/07	3.5	44.27	4.9	44.24	44.33	-1.4	8,226	-0.02%
2024/03/06	18.2	43.65	3	43.69	43.75	15.2	8,039	0.19%
2024/03/05	6.2	44.31	7	44.12	44.25	-0.8	7,912	-0.01%
2024/03/04	3.2	43.87	5.3	43.90	44.00	-2.1	7,833	-0.03%
2024/03/01	1	42.24	18.4	42.10	42.24	-17.4	7,595	-0.23%
2024/02/29	13.3	40.83	0	0.00	40.76	13.3	7,475	0.18%
2024/02/27	0	0.00	6	41.32	41.35	-6	7,104	-0.08%
2024/02/26	2.4	40.80	1	40.84	40.88	1.4	7,092	0.02%
2024/02/23	2.5	41.33	13	41.34	41.31	-10.5	7,053	-0.15%
2024/02/22	37.5	40.64	15	40.78	40.83	22.5	6,805	0.33%
2024/02/21	6.3	39.32	0	0.00	39.30	6.3	6,692	0.09%
2024/02/20	15.1	40.00	0	0.00	39.98	15.1	6,616	0.23%
2024/02/19	0.3	39.93	0	0.00	40.13	0.3	6,606	0.00%
2024/02/16	4	40.32	0	0.00	40.32	4	6,612	0.06%
2024/02/15	1.5	40.18	5	40.20	40.25	-3.5	6,513	-0.05%
2024/02/05	0.5	38.10	51	38.14	38.26	-50.5	6,394	-0.79%
2024/02/02	25	37.70	8	37.72	37.70	17	6,234	0.27%
2024/02/01	8	37.55	0	0.00	37.49	8	6,089	0.13%
2024/01/31	6.1	37.39	0	0.00	37.51	6.1	5,679	0.11%
2024/01/30	0	0.00	4	38.46	38.58	-4	5,589	-0.07%
2024/01/29	5.1	38.10	0	0.00	38.17	5.1	5,511	0.09%
2024/01/26	6.4	38.26	0	0.00	38.28	6.4	5,460	0.12%
2024/01/25	33	39.45	2	39.45	39.44	31	5,414	0.57%
2024/01/24	20.9	38.79	12	38.77	38.80	8.9	5,335	0.17%
2024/01/23	6.3	38.53	2	38.66	38.68	4.3	5,349	0.08%
2024/01/22	1	38.68	3	38.69	38.64	-2	5,264	-0.04%
2024/01/19	3	37.25	1	37.33	37.20	2	5,102	0.04%
2024/01/18	1.3	36.15	5.1	36.13	36.10	-3.8	5,015	-0.07%
2024/01/17	4	36.29	3	36.33	36.29	1	5,028	0.02%
2024/01/16	0.1	37.14	5	37.07	37.07	-4.9	5,044	-0.10%
2024/01/10	12	37.02	1.8	37.00	37.00	10.2	5,143	0.20%
2024/01/09	2	36.77	1	36.78	36.83	1	5,132	0.02%
2024/01/08	0.1	35.70	0	0.00	35.75	0.1	5,100	0.00%
2024/01/05	0.3	35.62	25	35.57	35.56	-24.7	5,125	-0.48%
2024/01/04	30.4	35.90	1	35.89	35.90	29.4	5,101	0.58%
2024/01/03	4.7	36.43	0	0.00	36.47	4.7	5,098	0.09%
2024/01/02	2.3	37.49	0	0.00	37.52	2.3	5,088	0.05%
2023/12/29	2	37.81	0	0.00	37.84	2	5,077	0.04%
2023/12/28	0.3	37.97	0	0.00	37.86	0.3	5,022	0.01%
2023/12/27	2	38.10	3.3	38.05	38.11	-1.3	4,981	-0.03%
2023/12/26	1.7	37.64	0	0.00	37.68	1.7	4,974	0.03%
2023/12/25	1	37.71	0	0.00	37.70	1	4,983	0.02%
2023/12/22	14.1	37.49	25	37.50	37.49	-10.9	4,980	-0.22%
2023/12/21	1.4	37.03	2	36.99	37.20	-0.6	4,961	-0.01%
2023/12/20	0	0.00	1	37.70	37.92	-1	4,876	-0.02%
2023/12/19	2.3	37.53	5	37.55	37.65	-2.7	4,881	-0.06%
2023/12/18	0	0.00	2	37.60	37.77	-2	4,887	-0.04%
2023/12/15	2	37.24	18.2	37.23	37.33	-16.2	4,840	-0.33%
2023/12/14	26	36.67	7.1	36.72	36.79	18.9	4,808	0.39%
2023/12/13	0	0.00	18.5	36.04	36.13	-18.5	4,788	-0.39%
2023/12/12	0	0.00	45	35.72	35.69	-45	4,746	-0.95%
2023/12/11	0	0.00	1.5	34.54	34.50	-1.5	4,289	-0.03%
2023/12/08	1	34.23	10.5	34.22	34.05	-9.5	4,019	-0.24%
2023/12/07	2.2	33.65	0	0.00	33.67	2.2	3,901	0.06%
2023/12/05	4.4	33.76	0	0.00	33.71	4.4	3,804	0.11%
2023/12/04	0	0.00	1	34.01	33.95	-1	3,734	-0.03%
2023/12/01	5.1	33.95	0	0.00	34.02	5.1	3,723	0.14%
2023/11/30	0.1	34.23	0	0.00	34.24	0.1	3,769	0.00%
2023/11/29	2.1	33.96	0	0.00	33.96	2.1	3,763	0.06%
2023/11/27	0.2	34.33	0	0.00	34.30	0.2	3,763	0.00%
2023/11/22	0.3	34.18	0	0.00	34.17	0.3	3,813	0.01%
2023/11/21	21	34.86	1	34.86	34.85	20	4,032	0.50%
2023/11/17	0.2	34.34	0	0.00	34.37	0.2	4,063	0.00%
2023/11/16	0	0.00	0.1	34.40	34.48	-0.1	4,081	0.00%
2023/11/15	0.4	34.45	14	34.54	34.51	-13.6	4,052	-0.34%
2023/11/14	0.1	33.50	0	0.00	33.56	0.1	3,967	0.00%
2023/11/13	0	0.00	58	33.65	33.65	-58	3,980	-1.46%
2023/11/09	0	0.00	1	32.57	32.58	-1	3,949	-0.03%
2023/11/08	0	0.00	6	32.52	32.56	-6	4,019	-0.15%
2023/11/07	0	0.00	22	32.32	32.32	-22	4,009	-0.55%
2023/11/02	0	31.35	2	31.35	31.37	-2	4,055	-0.05%
2023/10/31	6.4	30.12	0	0.00	30.08	6.4	4,144	0.15%
2023/10/27	5	30.56	77	30.48	30.59	-72	4,225	-1.70%
2023/10/26	7.8	30.21	3	30.14	30.21	4.8	4,254	0.11%
2023/10/25	6	31.41	6	31.37	31.37	0	4,544	0.00%
2023/10/24	4.2	31.25	0	0.00	31.36	4.2	4,553	0.09%
2023/10/23	0.6	31.46	0	0.00	31.43	0.6	4,624	0.01%
2023/10/20	0.7	31.88	8	31.81	31.82	-7.3	4,577	-0.16%
2023/10/19	0.1	32.27	0	0.00	32.18	0.1	4,547	0.00%
2023/10/16	0.1	32.79	50	32.70	32.77	-49.9	4,640	-1.08%
2023/10/13	0	0.00	1	33.40	33.39	-1	4,723	-0.02%
2023/10/12	0	0.00	4.2	33.34	33.35	-4.2	4,668	-0.09%
2023/10/11	0	0.00	1	33.00	32.99	-1	4,638	-0.02%
2023/10/06	0.2	32.23	0	0.00	32.16	0.2	4,651	0.00%
2023/10/05	1	32.35	0	0.00	32.36	1	4,621	0.02%
2023/10/03	0.1	32.55	0	0.00	32.52	0.1	4,662	0.00%
2023/10/02	4	32.60	0.3	32.61	32.60	3.8	4,627	0.08%
2023/09/26	0.1	31.78	0	0.00	31.82	0.1	4,633	0.00%
2023/09/25	0	0.00	1	31.78	31.81	-1	4,635	-0.02%
2023/09/22	3.3	31.52	0	0.00	31.54	3.3	4,627	0.07%
2023/09/21	2.5	31.86	0	0.00	31.86	2.5	4,615	0.05%
2023/09/20	8.7	32.41	0	0.00	32.40	8.7	4,589	0.19%
2023/09/19	0	0.00	1	32.70	32.70	-1	4,577	-0.02%
2023/09/18	7.5	32.63	2	32.62	32.61	5.5	4,621	0.12%
2023/09/15	0	0.00	1	33.62	33.64	-1	4,577	-0.02%
2023/09/13	1.3	33.21	0	0.00	33.20	1.3	4,590	0.03%
2023/09/12	0.1	33.39	0.2	33.38	33.45	-0.1	4,578	0.00%
2023/09/11	99.1	33.38	2	33.43	33.46	97.1	4,627	2.10%
2023/09/08	1.2	33.55	0	0.00	33.57	1.2	4,653	0.03%
2023/09/07	0.2	33.94	0	0.00	33.92	0.2	4,752	0.00%
2023/09/06	0	0.00	4	34.20	34.20	-4	4,786	-0.08%
2023/09/05	0.2	34.15	0	0.00	34.15	0.2	4,772	0.00%
2023/09/04	3	34.23	0	0.00	34.23	3	4,777	0.06%
2023/09/01	0	33.90	1	33.93	33.91	-1	4,739	-0.02%
2023/08/31	0	0.00	3	33.86	33.88	-3	4,724	-0.06%
2023/08/30	0	0.00	14	33.78	33.77	-14	4,716	-0.30%
2023/08/29	2	32.86	110	32.86	32.95	-108	4,745	-2.28%	大賣/鉅額交易
2023/08/25	28.1	32.27	0	0.00	32.15	28.1	4,838	0.58%
2023/08/24	3	34.20	21	34.20	34.21	-18	4,658	-0.39%
2023/08/23	0.1	33.09	0	0.00	33.13	0.1	4,822	0.00%
2023/08/21	0.2	32.36	0	0.00	32.30	0.2	5,063	0.00%
2023/08/18	1.3	32.18	4	32.19	32.15	-2.7	5,043	-0.05%
2023/08/17	2.4	32.47	2.8	32.53	32.52	-0.4	5,043	-0.01%
2023/08/16	2.1	33.16	2.3	33.17	33.16	-0.2	5,067	0.00%
2023/08/14	103.4	32.77	0	0.00	32.64	103.4	5,305	1.95%	大買/鉅額交易
2023/08/11	2.5	33.55	0	0.00	33.48	2.5	5,288	0.05%
2023/08/10	3.2	33.66	4	33.68	33.66	-0.8	5,331	-0.02%
2023/08/09	1	34.26	0.2	34.30	34.29	0.8	5,277	0.02%
2023/08/08	0	0.00	1	34.51	34.54	-1	5,292	-0.02%
2023/08/07	1	34.30	27	34.29	34.38	-26	5,317	-0.49%
2023/08/04	25	34.34	0	0.00	34.34	25	5,284	0.47%
2023/08/02	0	0.00	2.2	35.38	35.27	-2.2	5,200	-0.04%
2023/08/01	0	0.00	113.1	35.38	35.43	-113.1	5,138	-2.20%	大賣/鉅額交易
2023/07/31	0	0.00	5.1	35.14	35.10	-5.1	5,091	-0.10%
2023/07/28	4.1	34.66	12	34.75	34.72	-8	5,042	-0.16%
2023/07/27	0	0.00	1	33.82	34.00	-1	4,694	-0.02%
2023/07/26	1	34.05	1.2	34.06	33.92	-0.2	4,724	0.00%
2023/07/25	0.2	33.77	0	0.00	33.73	0.2	4,681	0.00%
2023/07/24	0.2	33.74	0	0.00	33.80	0.2	4,677	0.00%
2023/07/21	3.2	33.27	0	0.00	33.41	3.2	4,729	0.07%
2023/07/20	0.2	34.32	5	34.31	34.34	-4.8	4,687	-0.10%
2023/07/19	0	0.00	11.4	34.53	34.52	-11.4	4,649	-0.24%
2023/07/18	0	0.00	11	34.53	34.37	-11	4,485	-0.25%
2023/07/17	0.3	33.79	0.1	33.76	33.82	0.2	4,358	0.00%
2023/07/14	2.3	34.04	27.2	34.08	34.02	-24.9	4,361	-0.57%
2023/07/13	11	33.78	6	33.74	33.75	5	4,334	0.12%
2023/07/12	0.3	33.25	2	33.25	33.25	-1.7	4,279	-0.04%
2023/07/11	1	33.32	34	33.33	33.32	-33	4,290	-0.77%
2023/07/10	18.2	32.50	2	32.52	32.53	16.2	4,205	0.38%
2023/07/07	0.2	32.60	0	0.00	32.59	0.2	4,208	0.00%
2023/07/06	2.3	32.76	15	32.82	32.72	-12.7	4,223	-0.30%
2023/07/05	0.1	33.39	4	33.41	33.39	-3.9	4,211	-0.09%
2023/07/04	0	0.00	5.3	33.39	33.40	-5.3	4,226	-0.13%
2023/07/03	0	0.00	4	33.21	33.24	-4	4,295	-0.09%
2023/06/30	0.1	32.75	0	0.00	32.76	0.1	4,387	0.00%
2023/06/29	1	32.85	3	32.79	32.80	-2	4,472	-0.04%
2023/06/27	0.1	31.75	3	31.75	31.75	-2.9	4,440	-0.07%
2023/06/26	2.3	31.78	1	31.83	31.78	1.2	4,430	0.03%
2023/06/21	0.2	32.78	10.3	32.78	32.81	-10.1	4,449	-0.23%
2023/06/20	0	32.83	1	32.82	32.86	-1	4,439	-0.02%
2023/06/19	0.3	32.84	50.3	32.84	32.83	-50	4,424	-1.13%
2023/06/16	0.2	33.01	4	32.97	33.02	-3.8	4,466	-0.09%
2023/06/15	0.1	33.34	1.6	33.36	33.41	-1.5	4,469	-0.03%
2023/06/14	0	0.00	7.3	32.84	32.89	-7.3	4,590	-0.16%
2023/06/13	50	32.53	37.2	32.59	32.66	12.8	4,573	0.28%
2023/06/12	0	0.00	12	31.56	31.57	-12	4,476	-0.27%
2023/06/09	0	0.00	9	31.30	31.31	-9	4,462	-0.20%
2023/06/08	1.1	31.00	19	31.06	30.96	-17.9	4,474	-0.40%
2023/06/07	15	31.13	4	31.13	31.12	11	4,508	0.24%
2023/06/06	0.2	30.76	11	30.74	30.73	-10.8	4,561	-0.24%
2023/06/05	2.3	31.15	0	0.00	31.11	2.3	4,540	0.05%
2023/06/01	2.2	30.80	3	30.83	30.81	-0.8	4,494	-0.02%
2023/05/31	0.1	31.50	25.2	31.52	31.52	-25.1	4,440	-0.57%
2023/05/30	0	31.55	17.1	31.51	31.55	-17.1	4,371	-0.39%
2023/05/29	13	31.60	77.4	31.65	31.65	-64.4	4,312	-1.49%
2023/05/26	3	29.88	35	29.91	29.91	-32	4,080	-0.78%
2023/05/25	15	29.03	4	29.03	29.02	11	3,933	0.28%
2023/05/24	0.3	28.45	0	0.00	28.46	0.3	3,826	0.01%
2023/05/23	0	0.00	3	28.74	28.67	-3	3,823	-0.08%
2023/05/22	0.3	28.47	4	28.50	28.50	-3.8	3,797	-0.10%
2023/05/19	2	28.79	19.4	28.75	28.74	-17.4	3,806	-0.46%
2023/05/18	2	27.95	2	27.91	27.98	0	3,716	0.00%
2023/05/17	2	27.38	23.5	27.38	27.42	-21.5	3,740	-0.57%
2023/05/16	0	0.00	8	27.28	27.26	-8	3,704	-0.22%
2023/05/15	0.2	26.70	2	26.63	26.72	-1.8	3,703	-0.05%
2023/05/12	0	0.00	41.3	26.71	26.77	-41.3	3,776	-1.09%
2023/05/11	10	26.78	16	26.83	26.77	-6	3,780	-0.16%
2023/05/10	2.1	26.60	0	0.00	26.59	2.1	3,946	0.05%
2023/05/09	0	0.00	2	26.96	26.99	-2	4,049	-0.05%
2023/05/08	4	26.80	16	26.73	26.79	-12	4,098	-0.29%
2023/05/05	28.5	26.24	1	26.23	26.26	27.5	4,415	0.62%
2023/05/04	6.1	26.38	0	0.00	26.43	6.1	4,679	0.13%
2023/05/03	5	26.71	3	26.69	26.69	2	4,720	0.04%
2023/05/02	0	0.00	3	26.99	27.13	-3	4,764	-0.06%
2023/04/28	0.2	26.39	1	26.37	26.45	-0.8	4,916	-0.02%
2023/04/27	11.2	26.25	23	26.30	26.26	-11.8	4,904	-0.24%
2023/04/26	33.6	26.23	0	0.00	26.25	33.6	4,965	0.68%
2023/04/25	0.1	26.79	0	0.00	26.76	0.1	5,006	0.00%
2023/04/24	7.3	26.90	0	0.00	26.90	7.3	5,068	0.14%
2023/04/21	0.2	27.18	0	0.00	27.16	0.2	5,122	0.00%
2023/04/20	0.1	27.18	0	0.00	27.19	0.1	5,181	0.00%
2023/04/19	0	0.00	10	27.24	27.24	-10	5,279	-0.19%
2023/04/18	10.1	27.23	2	27.22	27.25	8.1	5,294	0.15%
2023/04/17	0.1	27.24	0	0.00	27.26	0.1	5,347	0.00%
2023/04/14	2	27.28	0	0.00	27.26	2	5,366	0.04%
2023/04/13	6.3	27.14	0	27.23	27.18	6.2	5,385	0.12%
2023/04/12	1.1	27.58	0	0.00	27.59	1.1	5,381	0.02%
2023/04/11	0	0.00	7	27.68	27.68	-7	5,419	-0.13%
2023/04/10	0	27.30	0.1	27.31	27.28	-0.1	5,465	0.00%
2023/04/07	12.1	27.31	0	0.00	27.30	12.1	5,408	0.22%
2023/04/06	6.7	27.45	1	27.42	27.41	5.7	5,399	0.11%
2023/03/31	0	28.28	41	28.35	28.31	-41	5,454	-0.75%
2023/03/30	0	0.00	6.4	27.85	27.85	-6.4	5,338	-0.12%
2023/03/29	1.1	27.20	0	27.20	27.22	1.1	5,263	0.02%
2023/03/28	2.1	27.28	3.4	27.30	27.26	-1.3	5,442	-0.02%
2023/03/27	1	27.67	4.3	27.68	27.72	-3.3	5,544	-0.06%
2023/03/24	0	0.00	4.1	27.89	27.92	-4.1	5,635	-0.07%
2023/03/23	0.3	27.40	0.1	27.46	27.45	0.2	5,585	0.00%
2023/03/22	0	0.00	10.1	27.61	27.65	-10.1	5,630	-0.18%
2023/03/21	4	27.57	12.5	27.57	27.58	-8.5	5,625	-0.15%
2023/03/20	0.1	27.36	2	27.43	27.34	-2	5,572	-0.03%
2023/03/17	0	0.00	42.2	27.45	27.49	-42.2	5,581	-0.76%
2023/03/16	0	0.00	0	26.59	26.61	0	5,415	0.00%
2023/03/15	75	26.69	1	26.70	26.64	74	5,442	1.36%
2023/03/14	2.1	26.09	25	26.11	26.06	-22.9	5,442	-0.42%
2023/03/13	0.1	26.43	0	0.00	26.54	0.1	5,436	0.00%
2023/03/10	2.1	26.51	1.1	26.55	26.51	1	5,428	0.02%
2023/03/09	0	26.94	13.2	27.04	27.05	-13.2	5,428	-0.24%
2023/03/08	1.1	26.49	0	0.00	26.48	1.1	5,381	0.02%
2023/03/07	0.1	26.70	0.1	26.76	26.77	0	5,391	0.00%
2023/03/06	0	0.00	12	26.88	26.90	-12	5,415	-0.22%
2023/03/03	2	26.44	2	26.45	26.44	0	5,391	0.00%
2023/03/02	0.1	26.21	3	26.22	26.16	-2.9	5,395	-0.05%
2023/03/01	2.1	26.25	3	26.31	26.34	-0.9	5,425	-0.02%
2023/02/24	0	0.00	0	26.33	26.39	0	5,431	0.00%
2023/02/23	0	0.00	3	26.21	26.26	-3	5,420	-0.06%
2023/02/22	5.2	25.85	37.3	25.90	25.88	-32.1	5,444	-0.59%
2023/02/21	3.2	26.42	1	26.43	26.43	2.2	5,475	0.04%
2023/02/20	4.1	26.56	0	0.00	26.57	4.1	5,639	0.07%
2023/02/17	5.2	26.81	0	0.00	26.81	5.2	5,697	0.09%
2023/02/16	5	27.53	64.8	27.50	27.53	-59.8	5,727	-1.04%
2023/02/15	0	0.00	16.1	27.09	27.01	-16.1	5,848	-0.27%
2023/02/14	0	0.00	3.1	26.69	26.67	-3.1	5,739	-0.05%
2023/02/13	3.2	26.20	0	0.00	26.23	3.2	5,821	0.05%
2023/02/10	1.1	26.68	8	26.57	26.57	-7	5,813	-0.12%
2023/02/09	6.1	26.76	0.3	26.80	26.78	5.8	5,775	0.10%
2023/02/08	3	27.09	18	27.12	27.13	-15	5,750	-0.26%
2023/02/07	1.2	26.48	1	26.52	26.52	0.2	5,579	0.00%
2023/02/06	0.2	26.50	2.2	26.54	26.48	-1.9	5,460	-0.04%
2023/02/03	1	26.62	59	26.62	26.61	-58	5,390	-1.08%
2023/02/02	0	26.21	8.7	26.30	26.33	-8.7	5,101	-0.17%
2023/02/01	1	25.27	0	0.00	25.33	1	4,829	0.02%
2023/01/31	2.3	25.00	0	24.88	24.88	2.3	4,842	0.05%
2023/01/30	0	25.44	3	25.56	25.54	-3	4,831	-0.06%
2023/01/17	50	24.58	21.1	24.60	24.60	28.9	4,674	0.62%
2023/01/16	0	24.58	6	24.68	24.66	-6	4,741	-0.13%
2023/01/13	0	0.00	3	24.52	24.51	-3	4,696	-0.06%
2023/01/12	4	24.31	32	24.31	24.35	-28	4,619	-0.61%
2023/01/11	0	0.00	6.2	24.05	24.04	-6.2	4,579	-0.14%
2023/01/10	0	23.70	6	23.72	23.74	-6	4,569	-0.13%
2023/01/09	6	23.49	14	23.48	23.54	-8	4,566	-0.18%
2023/01/06	2.2	22.73	0	22.92	22.74	2.2	4,506	0.05%
2023/01/05	2	22.88	10	22.91	22.96	-8	4,537	-0.18%
2023/01/04	6	22.47	3	22.48	22.49	3	4,597	0.07%
2023/01/03	1	22.55	0	0.00	22.71	1	4,751	0.02%
2022/12/30	4.5	22.66	0	22.76	22.65	4.5	4,752	0.10%
2022/12/29	6.1	22.11	1	22.13	22.14	5.1	4,851	0.10%
2022/12/28	10.4	22.37	1	22.37	22.37	9.4	4,861	0.19%
2022/12/27	1	22.93	4	22.92	22.92	-3	4,888	-0.06%
2022/12/26	0	0.00	0	22.90	22.82	0	4,943	0.00%
2022/12/23	11.4	22.76	0	22.87	22.80	11.4	5,015	0.23%
2022/12/22	6	23.61	2	23.59	23.60	4	4,895	0.08%
2022/12/21	2	23.31	40	23.25	23.25	-38	4,985	-0.76%
2022/12/20	17.9	23.28	0	0.00	23.07	17.9	5,020	0.36%
2022/12/19	3.2	23.79	0	0.00	23.77	3.2	4,911	0.07%
2022/12/16	16.1	23.92	0	24.00	23.90	16	4,904	0.33%
2022/12/15	42.1	24.77	5	24.76	24.78	37.1	4,917	0.75%
2022/12/14	1.5	25.14	12	25.14	25.17	-10.5	4,924	-0.21%
2022/12/13	1	24.79	6	24.77	24.79	-5	4,905	-0.10%
2022/12/12	0.1	24.30	1	24.25	24.31	-1	4,933	-0.02%
2022/12/09	8	24.52	3	24.55	24.59	5	4,989	0.10%
2022/12/08	8.4	23.81	0	0.00	23.88	8.4	4,960	0.17%
2022/12/07	2.3	24.01	0	24.07	24.03	2.2	5,076	0.04%
2022/12/06	3.1	24.42	0.5	24.44	24.41	2.6	5,087	0.05%
2022/12/05	2.2	24.68	0.3	24.72	24.68	1.9	5,188	0.04%
2022/12/02	1.1	24.88	0.1	24.90	24.86	1	5,190	0.02%
2022/12/01	1	25.24	37	25.27	25.28	-36	5,230	-0.69%
2022/11/30	2.2	24.14	0	24.21	24.17	2.2	5,185	0.04%
2022/11/29	8.1	24.27	0	0.00	24.36	8.1	5,195	0.16%
2022/11/28	1	24.71	5	24.69	24.60	-4	5,217	-0.08%
2022/11/25	0	25.14	0	0.00	25.15	0	5,400	0.00%
2022/11/24	0	25.15	4	25.23	25.17	-4	5,514	-0.07%
2022/11/23	0	24.87	3	24.96	24.95	-3	5,575	-0.05%
2022/11/22	2.1	24.35	0	0.00	24.34	2.1	5,685	0.04%
2022/11/21	0	0.00	1	24.65	24.63	-1	5,716	-0.02%
2022/11/18	0	24.75	5	24.75	24.63	-5	5,733	-0.09%
2022/11/17	4.3	24.57	7	24.56	24.57	-2.7	5,670	-0.05%
2022/11/16	6.3	25.24	7	25.28	25.40	-0.7	5,666	-0.01%
2022/11/15	6	24.89	22.1	24.82	24.89	-16.1	5,528	-0.29%
2022/11/14	13.2	24.66	20	24.74	24.61	-6.8	5,465	-0.12%
2022/11/11	27	24.31	107	24.41	24.31	-80	5,389	-1.48%	大賣/
2022/11/10	2.1	22.61	1	22.61	22.59	1.1	5,183	0.02%
2022/11/09	1	23.16	1	23.26	23.22	0	5,188	0.00%
2022/11/08	2	22.83	13	22.89	22.73	-11	5,153	-0.21%
2022/11/07	13.5	22.33	3	22.26	22.33	10.5	5,104	0.21%
2022/11/04	4.1	21.75	4	21.73	21.84	0.1	5,114	0.00%
2022/11/03	10.8	21.87	0	0.00	21.86	10.8	5,185	0.21%
2022/11/02	0	22.68	7	22.67	22.70	-7	5,177	-0.14%
2022/11/01	1	22.55	0	22.59	22.56	1	5,203	0.02%
2022/10/31	0	22.60	2	22.67	22.73	-2	5,268	-0.04%
2022/10/28	2.1	21.89	0	0.00	21.82	2.1	5,346	0.04%
2022/10/27	0	22.32	1	22.43	22.44	-1	5,336	-0.02%
2022/10/26	0	22.14	3	22.19	22.14	-3	5,396	-0.06%
2022/10/25	0.1	22.03	2	22.06	22.05	-1.9	5,442	-0.04%
2022/10/24	0	21.91	19.6	21.97	21.95	-19.5	5,533	-0.35%
2022/10/21	0	20.98	6.6	20.94	20.95	-6.6	5,564	-0.12%
2022/10/20	1.8	20.78	11	20.71	20.89	-9.3	5,653	-0.16%
2022/10/19	3.3	20.98	0	0.00	20.88	3.3	5,642	0.06%
2022/10/18	5.1	21.13	9.5	20.93	21.11	-4.4	5,630	-0.08%
2022/10/17	11	20.29	0	20.53	20.42	11	5,725	0.19%
2022/10/14	1	21.14	9	21.10	21.16	-8	5,813	-0.14%
2022/10/13	4.5	20.43	0	20.46	20.41	4.4	6,003	0.07%
2022/10/12	7.6	20.71	0	20.85	20.76	7.6	5,964	0.13%
2022/10/11	18.1	21.18	9	21.16	21.06	9.1	5,934	0.15%
2022/10/07	1	22.80	0.6	22.89	22.80	0.4	5,822	0.01%
2022/10/06	0.2	23.26	23.2	23.22	23.27	-23	5,810	-0.40%
2022/10/05	3	22.91	16	22.85	22.82	-13	5,712	-0.23%
2022/10/04	1	22.34	6	22.39	22.48	-5	5,684	-0.09%
2022/10/03	4.1	21.27	10	21.37	21.32	-6	5,610	-0.11%
2022/09/30	7.9	21.71	0	0.00	21.79	7.9	5,635	0.14%
2022/09/29	2	22.48	1	22.43	22.46	1	5,620	0.02%
2022/09/28	6.1	22.03	6.1	22.01	22.03	0	5,624	0.00%
2022/09/27	4.1	22.27	2	22.25	22.26	2.1	5,571	0.04%
2022/09/26	4.4	22.24	0	0.00	22.22	4.4	5,615	0.08%
2022/09/23	13.9	22.60	1	22.56	22.56	12.8	5,636	0.23%
2022/09/22	14	22.88	4	22.96	22.99	10	5,594	0.18%
2022/09/21	0	23.37	1	23.40	23.35	-1	5,499	-0.02%
2022/09/20	6	23.68	4	23.60	23.70	2	5,496	0.04%
2022/09/19	0	0.00	4	23.36	23.35	-4	5,551	-0.07%
2022/09/16	25.1	23.04	2	23.06	23.10	23.1	5,550	0.42%
2022/09/15	2.7	23.54	3	23.53	23.51	-0.4	5,535	-0.01%
2022/09/14	23.9	23.35	0	0.00	23.38	23.9	5,627	0.42%
2022/09/13	0.1	24.50	7	24.53	24.51	-6.9	5,567	-0.12%
2022/09/12	0	24.35	28.1	24.38	24.41	-28.1	5,589	-0.50%
2022/09/08	2	23.55	1	23.54	23.55	1	5,680	0.02%
2022/09/07	5.2	23.03	2	23.02	23.11	3.2	5,739	0.06%
2022/09/06	1	23.50	5.1	23.47	23.47	-4	5,867	-0.07%
2022/09/05	9.2	23.32	3	23.33	23.33	6.2	6,072	0.10%
2022/09/02	9.1	23.48	17	23.49	23.48	-7.9	6,318	-0.12%
2022/09/01	59.1	23.43	1.1	23.42	23.42	58	6,325	0.92%
2022/08/31	27.6	24.27	1	24.30	24.35	26.6	6,158	0.43%
2022/08/30	18	24.46	0	0.00	24.52	18	6,060	0.30%
2022/08/29	41.3	24.39	0	0.00	24.51	41.3	6,005	0.69%
2022/08/26	0.1	26.00	7.6	26.03	25.97	-7.5	5,882	-0.13%
2022/08/25	1.1	25.23	1.1	25.28	25.28	0	5,858	0.00%
2022/08/24	4.3	25.12	6	25.11	25.14	-1.8	5,872	-0.03%
2022/08/23	13.3	25.03	0	25.08	25.03	13.3	5,918	0.22%
2022/08/22	6.7	25.71	0	25.72	25.72	6.7	6,062	0.11%
2022/08/19	0	26.47	10.1	26.50	26.45	-10.1	6,193	-0.16%
2022/08/18	8	25.97	0	0.00	26.00	8	6,235	0.13%
2022/08/17	0.5	26.56	1	26.57	26.56	-0.5	6,276	-0.01%
2022/08/16	0	26.71	58.2	26.76	26.75	-58.2	6,374	-0.91%
2022/08/15	1.1	26.65	7.3	26.65	26.65	-6.1	6,393	-0.10%
2022/08/12	2.1	26.00	7	26.01	26.05	-4.9	6,367	-0.08%
2022/08/11	5	26.08	12.1	26.07	26.13	-7	6,484	-0.11%
2022/08/10	19.6	25.09	4	25.06	25.07	15.6	6,584	0.24%
2022/08/09	2.7	26.23	0	0.00	26.26	2.7	6,520	0.04%
2022/08/08	0.2	26.60	2.3	26.54	26.67	-2.1	6,621	-0.03%
2022/08/05	2	26.83	24.5	26.85	26.86	-22.5	6,648	-0.34%
2022/08/04	1	26.48	27.3	26.47	26.46	-26.3	6,731	-0.39%
2022/08/03	0.1	25.73	0	0.00	25.74	0.1	6,651	0.00%
2022/08/02	3	25.83	16	25.81	25.82	-13	6,769	-0.19%
2022/08/01	1	25.49	0.7	25.55	25.66	0.3	6,697	0.01%
2022/07/29	1	25.43	12	25.50	25.48	-11	6,720	-0.16%
2022/07/28	5	25.13	26	25.08	25.08	-21	6,683	-0.31%
2022/07/27	2	24.35	4	24.35	24.46	-2	6,625	-0.03%
2022/07/26	2.1	24.45	5	24.47	24.43	-2.9	6,608	-0.04%
2022/07/25	2	24.57	2	24.64	24.63	0	6,702	0.00%
2022/07/22	0	25.02	5	25.05	25.05	-5	6,714	-0.07%
2022/07/21	0.1	24.70	33.3	24.81	24.87	-33.2	6,768	-0.49%
2022/07/20	0	24.34	75.2	24.42	24.34	-75.1	6,658	-1.13%
2022/07/19	68.2	23.34	0	23.45	23.35	68.2	6,578	1.04%
2022/07/18	3	23.54	1	23.46	23.57	2	6,644	0.03%
2022/07/15	0.4	22.79	4.2	22.99	22.95	-3.8	6,609	-0.06%
2022/07/14	2.2	22.37	2	22.38	22.34	0.2	6,669	0.00%
2022/07/13	3	22.31	16	22.32	22.35	-13	6,722	-0.19%
2022/07/12	1.3	22.00	0.1	22.03	22.01	1.2	6,842	0.02%
2022/07/11	0.1	22.45	1	22.40	22.36	-0.9	6,958	-0.01%
2022/07/08	1.2	22.48	22.1	22.41	22.40	-20.9	7,035	-0.30%
2022/07/07	1	21.59	7	21.77	21.89	-6	7,187	-0.08%
2022/07/06	2	21.43	1	21.43	21.40	1	7,309	0.01%
2022/07/05	0.1	21.45	2	21.40	21.47	-1.9	7,490	-0.03%
2022/07/04	14.2	21.20	7	21.20	21.19	7.2	7,532	0.09%
2022/07/01	11.8	21.91	14	21.88	21.81	-2.2	7,710	-0.03%
2022/06/30	17.4	22.29	11	22.28	22.23	6.4	7,923	0.08%
2022/06/29	2.3	22.91	0	0.00	22.93	2.3	7,942	0.03%
2022/06/28	2.4	23.38	6	23.40	23.36	-3.6	8,041	-0.05%
2022/06/27	2.2	23.50	4	23.39	23.46	-1.8	8,176	-0.02%
2022/06/24	3.2	22.61	12.2	22.74	22.76	-9	8,166	-0.11%
2022/06/23	1.2	22.66	1.1	22.62	22.62	0.1	8,257	0.00%
2022/06/22	6.3	22.64	11	22.72	22.60	-4.7	8,539	-0.06%
2022/06/21	18.2	22.65	21	22.63	22.75	-2.9	8,482	-0.03%
2022/06/20	34.2	22.41	9	22.43	22.37	25.1	8,474	0.30%
2022/06/17	34.5	22.49	4	22.46	22.57	30.5	8,455	0.36%
2022/06/16	28	23.79	2.1	23.80	23.59	25.9	8,398	0.31%
2022/06/15	30.7	23.44	0	0.00	23.40	30.7	8,370	0.37%
2022/06/14	32.4	23.54	2	23.59	23.66	30.4	8,396	0.36%
2022/06/13	59.9	24.21	10	24.18	24.15	49.9	8,307	0.60%
2022/06/10	27.4	25.37	4	25.32	25.45	23.4	8,176	0.29%
2022/06/09	6.1	25.93	0	0.00	25.93	6.1	8,223	0.07%
2022/06/08	0.2	26.30	2	26.35	26.27	-1.8	8,246	-0.02%
2022/06/07	8.5	25.99	1	26.00	25.93	7.5	8,345	0.09%
2022/06/06	0	26.18	2.2	26.17	26.27	-2.2	8,449	-0.03%
2022/06/02	5.4	25.93	0.1	25.95	25.93	5.2	8,628	0.06%
2022/06/01	4.3	26.19	2.2	26.20	26.19	2.1	8,899	0.02%
2022/05/31	1.6	26.30	20.3	26.31	26.35	-18.7	9,120	-0.20%
2022/05/30	12	26.44	70	26.50	26.52	-58	9,207	-0.63%
2022/05/27	0	25.38	38	25.40	25.40	-38	9,186	-0.41%
2022/05/26	23.5	24.52	2	24.54	24.43	21.5	9,207	0.23%
2022/05/25	4.1	24.53	0	24.75	24.63	4.1	9,375	0.04%
2022/05/24	12.5	24.69	4	24.71	24.64	8.5	9,759	0.09%
2022/05/23	13.2	25.21	1	25.25	25.21	12.2	9,762	0.13%
2022/05/20	1	25.20	9	25.16	25.23	-8	10,033	-0.08%
2022/05/19	44.2	25.02	0	25.12	25.12	44.2	10,173	0.43%
2022/05/18	3	26.23	52.7	26.22	26.15	-49.7	10,176	-0.49%
2022/05/17	5.2	25.44	6	25.40	25.45	-0.8	10,140	-0.01%
2022/05/16	2.3	25.44	38	25.62	25.43	-35.8	10,261	-0.35%
2022/05/13	1.9	24.79	10	24.78	24.90	-8.1	10,278	-0.08%
2022/05/12	40.5	24.54	7.1	24.58	24.39	33.5	10,472	0.32%
2022/05/11	2	25.22	10.3	25.21	25.22	-8.3	10,581	-0.08%
2022/05/10	46.4	24.76	2	24.84	24.93	44.4	10,653	0.42%
2022/05/09	6.1	25.40	10	25.40	25.46	-3.9	10,620	-0.04%
2022/05/06	19.2	25.79	3	25.81	25.90	16.2	10,633	0.15%
2022/05/05	6	26.91	33	26.92	26.93	-27	10,656	-0.25%
2022/05/04	7.1	26.25	7	26.24	26.27	0.1	10,831	0.00%
2022/05/03	10	25.97	22.1	26.04	26.04	-12	11,071	-0.11%
2022/04/29	8.1	25.85	9.4	25.85	25.90	-1.4	11,249	-0.01%
2022/04/28	3	25.04	11	25.13	25.24	-8	11,499	-0.07%
2022/04/27	23.4	24.79	18	24.78	24.94	5.4	11,701	0.05%
2022/04/26	8.1	25.86	18.1	25.85	25.85	-10	11,842	-0.08%
2022/04/25	27.2	25.35	12	25.31	25.42	15.2	12,374	0.12%
2022/04/22	9.4	25.87	0	26.25	26.02	9.4	12,678	0.07%
2022/04/21	3	26.72	9	26.74	26.76	-6	12,988	-0.05%
2022/04/20	5	26.58	1	26.58	26.61	4	13,140	0.03%
2022/04/19	1	26.30	12	26.25	26.29	-11	13,140	-0.08%
2022/04/18	25.3	25.47	4	25.48	25.52	21.3	13,339	0.16%
2022/04/15	29.2	25.74	2	25.76	25.79	27.2	13,338	0.20%
2022/04/14	8	26.32	1	26.30	26.42	7	13,283	0.05%
2022/04/13	39.2	26.00	9	26.03	26.04	30.2	13,334	0.23%
2022/04/12	36.4	25.81	6	25.78	25.86	30.4	13,185	0.23%
2022/04/11	50.2	26.18	10	26.15	26.14	40.2	13,045	0.31%
2022/04/08	17.1	26.82	0	0.00	26.88	17.1	12,817	0.13%
2022/04/07	36.9	26.71	3	26.70	26.70	33.9	12,725	0.27%
2022/04/06	44.3	27.46	0	0.00	27.47	44.3	12,442	0.36%
2022/04/01	15.3	28.73	1	28.66	28.77	14.3	12,151	0.12%
2022/03/31	15.1	29.35	5	29.29	29.33	10.1	12,025	0.08%
2022/03/30	32	30.02	14.5	29.99	29.95	17.5	11,894	0.15%
2022/03/29	11.3	29.45	11.5	29.46	29.49	-0.2	11,720	0.00%
2022/03/28	2.4	29.16	24	29.19	29.18	-21.6	11,624	-0.19%
2022/03/25	9	29.11	46.6	29.13	29.19	-37.6	11,495	-0.33%
2022/03/24	9.2	27.97	0	0.00	28.05	9.2	11,172	0.08%
2022/03/23	6.1	28.43	6.5	28.42	28.44	-0.4	11,147	0.00%
2022/03/22	0	28.10	16	28.10	28.11	-16	11,065	-0.14%
2022/03/21	4.4	28.06	35	28.06	28.03	-30.6	10,985	-0.28%
2022/03/18	26.2	27.50	0	0.00	27.39	26.2	10,813	0.24%
2022/03/17	2	27.52	36.3	27.53	27.54	-34.3	10,727	-0.32%
2022/03/16	0	0.00	37	26.33	26.45	-37	10,495	-0.35%
2022/03/15	30.2	25.48	2	25.44	25.49	28.2	10,331	0.27%
2022/03/14	7.6	26.07	0	0.00	26.18	7.6	10,184	0.07%
2022/03/11	17.2	26.32	10	26.37	26.27	7.2	10,068	0.07%
2022/03/10	27	26.92	16	26.91	26.79	11	9,995	0.11%
2022/03/09	8.2	26.07	28	26.04	26.20	-19.8	9,859	-0.20%
2022/03/08	36.6	25.47	43	25.42	25.38	-6.4	9,736	-0.07%
2022/03/07	71.8	26.17	14.1	26.12	26.28	57.7	9,522	0.61%
2022/03/04	23.2	26.99	5	27.05	27.06	18.2	9,231	0.20%
2022/03/03	0.1	27.70	17	27.65	27.68	-17	8,982	-0.19%
2022/03/02	54.3	27.02	4	27.10	27.14	50.3	8,834	0.57%
2022/03/01	9	27.80	39	27.77	27.83	-30	8,625	-0.35%
2022/02/25	3	27.34	20	27.32	27.29	-17	8,430	-0.20%
2022/02/24	111	26.31	6	26.37	26.17	105	8,204	1.28%	大買/鉅額交易
2022/02/23	7.3	27.34	9	27.37	27.38	-1.8	7,741	-0.02%
2022/02/22	84.6	27.00	1	26.98	26.95	83.6	7,616	1.10%
2022/02/21	37.6	27.52	12	27.55	27.58	25.6	7,299	0.35%
2022/02/18	21.7	27.94	0	0.00	28.04	21.7	7,099	0.30%
2022/02/17	5.9	28.47	13.7	28.46	28.46	-7.9	6,972	-0.11%
2022/02/16	8.3	28.54	10	28.52	28.59	-1.8	6,850	-0.03%
2022/02/15	33.4	27.35	2	27.37	27.37	31.4	6,708	0.47%
2022/02/14	44.2	27.38	1	27.41	27.40	43.2	6,549	0.66%
2022/02/11	38.4	28.57	12.1	28.60	28.45	26.3	6,284	0.42%
2022/02/10	15.3	29.31	9.6	29.32	29.38	5.7	6,000	0.09%
2022/02/09	17	28.58	2	28.52	28.67	15	5,874	0.26%
2022/02/08	12	28.01	1	27.98	27.98	11	5,766	0.19%
2022/02/07	33	27.84	2	27.82	28.02	31	5,679	0.55%
2022/01/26	27.4	27.11	21	26.97	27.36	6.4	5,532	0.12%
2022/01/25	56.3	27.62	0	27.70	27.51	56.3	5,228	1.08%
2022/01/24	21.7	27.84	0	28.00	27.94	21.7	4,885	0.44%
2022/01/21	75	28.06	71	28.00	28.03	4	4,604	0.09%
2022/01/20	73.4	29.03	7	29.07	29.18	66.4	4,220	1.57%
2022/01/19	65.9	29.95	8	29.96	29.91	57.9	3,963	1.46%
2022/01/18	124.7	31.37	5	31.39	31.02	119.7	3,596	3.33%	大買/鉅額交易
2022/01/17	58	34.44	44.4	34.50	34.61	13.6	3,006	0.45%
2022/01/14	44.9	33.51	6	33.49	33.70	38.9	2,525	1.54%
2022/01/13	21.2	34.17	0	0.00	34.14	21.2	2,111	1.00%
2022/01/12	14	34.04	6	34.02	34.06	8	1,884	0.42%
2022/01/11	56.7	33.49	3	33.47	33.50	53.7	1,728	3.11%
2022/01/10	33	33.56	0	0.00	33.71	33	1,435	2.30%
2022/01/07	15	34.40	1	34.46	34.37	14	1,298	1.08%
2022/01/06	36.5	34.08	5	34.16	34.00	31.5	1,192	2.64%
2022/01/05	11	35.03	5	35.05	35.00	6	1,036	0.58%
2022/01/04	19	35.29	9	35.25	35.33	10	936	1.07%
2022/01/03	1	34.82	0	0.00	34.84	1	871	0.11%
2021/12/29	0	0.00	1	35.07	35.05	-1	844	-0.12%
2021/12/28	0	0.00	0.5	35.20	35.28	-0.5	847	-0.06%
2021/12/24	1	34.50	0	0.00	34.50	1	835	0.12%
2021/12/22	0.5	33.86	0	0.00	33.84	0.5	850	0.06%
2021/12/20	3	32.89	0	0.00	32.86	3	803	0.37%
2021/12/17	6	33.27	0	0.00	33.29	6	786	0.76%
2021/12/15	2	33.53	0	0.00	33.56	2	742	0.27%
2021/12/13	5	34.57	0	0.00	34.55	5	751	0.66%
2021/12/10	1	34.40	0	0.00	34.26	1	751	0.13%
2021/12/06	3	33.42	0	0.00	33.52	3	752	0.40%
2021/12/03	1	33.55	0	0.00	33.70	1	742	0.13%
2021/12/02	0.1	33.78	0	0.00	33.75	0.1	728	0.02%
2021/12/01	0	0.00	1	34.24	34.24	-1	707	-0.14%
2021/11/29	1	33.61	4	33.63	33.58	-3	699	-0.43%
2021/11/23	1	33.99	1	33.91	33.91	0	690	0.00%
2021/11/19	0	0.00	16	34.50	34.49	-16	680	-2.35%
2021/11/18	2	33.99	0	0.00	34.01	2	682	0.29%
2021/11/17	2.1	34.08	0	0.00	34.15	2.1	667	0.32%
2021/11/16	1	33.57	0	0.00	33.52	1	670	0.15%
2021/11/12	1	33.36	0	0.00	33.37	1	674	0.15%
2021/11/11	1	32.66	0	0.00	32.69	1	658	0.15%
2021/11/10	1	33.13	0	0.00	33.16	1	650	0.15%
2021/11/09	1	33.42	2	33.42	33.47	-1	643	-0.16%
2021/11/08	1	33.07	4	33.08	33.09	-3	636	-0.47%
2021/11/01	0	0.00	1	30.52	30.46	-1	625	-0.16%
2021/10/28	0	0.00	1	29.80	29.79	-1	630	-0.16%
2021/10/27	0	0.00	1	29.77	29.80	-1	654	-0.15%
2021/10/25	0	0.00	0.6	29.80	29.75	-0.6	696	-0.09%
2021/10/20	0	0.00	1	29.84	29.78	-1	710	-0.14%
2021/10/12	1	28.69	0	0.00	28.74	1	774	0.13%
2021/10/05	1	28.22	0	0.00	28.34	1	776	0.13%
2021/10/01	2	28.71	0	0.00	28.72	2	783	0.26%
2021/09/30	1	29.10	0	0.00	29.15	1	786	0.13%
2021/09/29	1	29.26	0	0.00	29.28	1	774	0.13%
2021/09/22	5	29.45	0	0.00	29.57	5	809	0.62%
2021/09/10	0	0.00	2	29.72	29.74	-2	823	-0.24%
2021/09/09	1	29.57	0	0.00	29.51	1	842	0.12%
2021/09/02	2	29.85	5	29.83	29.82	-3	887	-0.34%
2021/08/24	5	29.57	0	29.46	29.57	5	986	0.51%
2021/08/19	0	0.00	1	28.50	28.38	-1	1,054	-0.09%
2021/08/16	0	29.22	1	29.28	29.36	-1	1,097	-0.09%
2021/08/13	1	29.20	0	0.00	29.14	1	1,120	0.09%
2021/08/12	0	0.00	1	29.44	29.40	-1	1,142	-0.09%
2021/08/11	1	29.52	0.2	29.60	29.54	0.8	1,170	0.07%
2021/08/10	0.2	29.85	0	0.00	29.85	0.2	1,196	0.02%
2021/08/09	1	29.91	1	29.89	29.86	0	1,207	0.00%
2021/08/06	0	0.00	3	30.07	30.06	-3	1,221	-0.25%
2021/08/05	0	30.12	8	30.15	30.13	-8	1,271	-0.63%
2021/08/03	3	29.76	0	0.00	29.81	3	1,375	0.22%
2021/08/02	2	29.70	17	29.68	29.76	-15	1,390	-1.08%
2021/07/27	0	0.00	2	28.93	28.90	-2	1,453	-0.14%
2021/07/26	0	0.00	4.1	29.00	29.05	-4.1	1,482	-0.28%
2021/07/22	0	0.00	1	28.95	28.94	-1	1,507	-0.07%
2021/07/19	1.1	27.95	0	0.00	28.00	1.1	1,540	0.07%
2021/07/16	1	28.34	0	0.00	28.54	1	1,540	0.06%
2021/07/12	1	29.00	7	28.99	29.02	-6	1,606	-0.37%
2021/07/09	0	0.00	3	28.54	28.57	-3	1,610	-0.19%
2021/07/08	6	28.90	0	0.00	28.90	6	1,607	0.37%
2021/07/07	0	0.00	18	29.29	29.29	-18	1,602	-1.12%
2021/07/06	0.5	29.21	0	0.00	29.23	0.5	1,595	0.03%
2021/07/05	1.3	29.25	0	0.00	29.20	1.3	1,609	0.08%
2021/07/02	0.1	29.10	0	0.00	29.08	0.1	1,617	0.01%
2021/07/01	1	29.48	0	0.00	29.40	1	1,609	0.06%
2021/06/30	4	29.50	0.3	29.45	29.52	3.7	1,652	0.22%
2021/06/29	1.3	29.17	0	0.00	29.17	1.3	1,676	0.08%
2021/06/28	0	0.00	1	28.73	28.63	-1	1,657	-0.06%
2021/06/25	2	28.71	0	0.00	28.68	2	1,655	0.12%
2021/06/24	0	0.00	2	28.36	28.34	-2	1,685	-0.12%
2021/06/22	1	28.00	0	0.00	28.02	1	1,702	0.06%
2021/06/18	1	28.41	0	0.00	28.41	1	1,714	0.06%
2021/06/15	0	0.00	0	28.21	28.40	0	1,762	0.00%
2021/06/04	0	0.00	4	27.29	27.51	-4	1,877	-0.21%
2021/06/01	1	27.66	0	0.00	27.67	1	2,006	0.05%
2021/05/28	0	0.00	3	27.64	27.64	-3	2,057	-0.15%
2021/05/27	1	27.40	0	0.00	27.39	1	2,074	0.05%
2021/05/26	2	27.53	0	0.00	27.53	2	2,125	0.09%
2021/05/21	5	26.94	2	26.98	27.02	3	2,167	0.14%
2021/05/20	0	0.00	1	26.29	26.33	-1	2,158	-0.05%
2021/05/19	3	25.75	0	0.00	25.75	3	2,146	0.14%
2021/05/18	1	26.23	0	0.00	26.32	1	2,144	0.05%
2021/05/17	2	26.26	0.4	26.29	26.31	1.6	2,156	0.07%
2021/05/14	1	25.67	0	0.00	25.75	1	2,144	0.05%
2021/05/13	11	25.30	1	25.41	25.29	10	2,156	0.46%
2021/05/12	1	26.12	2.2	26.20	26.12	-1.2	2,115	-0.05%
2021/05/11	7.4	26.13	0	0.00	26.11	7.4	2,071	0.36%
2021/05/07	0	0.00	9	27.25	27.26	-9	2,048	-0.44%
2021/05/06	2	26.95	0	0.00	26.96	2	2,066	0.10%
2021/05/05	13.2	26.81	0	0.00	26.84	13.2	2,061	0.64%
2021/05/04	3	27.13	13	27.14	27.16	-10	2,025	-0.49%
2021/05/03	3	27.69	0	0.00	27.58	3	1,991	0.15%
2021/04/29	2	28.25	0	0.00	28.27	2	1,966	0.10%
2021/04/28	2	28.48	0	0.00	28.48	2	1,956	0.10%
2021/04/26	1	28.30	0	0.00	28.29	1	1,933	0.05%
2021/04/23	2	27.96	0	0.00	28.00	2	1,933	0.10%
2021/04/22	0	0.00	8	28.35	28.35	-8	1,964	-0.41%
2021/04/21	12	27.68	0	0.00	27.72	12	1,960	0.61%
2021/04/20	4	28.20	0	0.00	28.22	4	1,937	0.21%
2021/04/19	4	28.95	0	0.00	28.88	4	1,925	0.21%
2021/04/15	1	28.83	0	0.00	28.87	1	1,943	0.05%
2021/04/13	1	29.18	0	0.00	29.09	1	1,964	0.05%
2021/04/12	0	29.41	0	0.00	29.38	0	1,974	0.00%
2021/04/07	2	29.14	0	0.00	29.20	2	1,959	0.10%
2021/04/06	2	29.29	23	29.50	29.42	-21	1,951	-1.08%
2021/04/01	0	0.00	8	28.06	28.12	-8	1,908	-0.42%
2021/03/31	0	0.00	1	27.35	27.29	-1	1,872	-0.05%
2021/03/29	0	0.00	5	27.55	27.41	-5	1,874	-0.27%
2021/03/26	1	26.71	1	26.69	26.86	0	1,837	0.00%
2021/03/24	0	0.00	3	27.12	27.14	-3	1,822	-0.16%
2021/03/22	0	0.00	5	26.98	26.97	-5	1,793	-0.28%
2021/03/19	2	26.75	0	0.00	26.70	2	1,781	0.11%
2021/03/18	0	0.00	3	27.63	27.58	-3	1,750	-0.17%
2021/03/16	0	0.00	7	26.90	26.91	-7	1,732	-0.40%
2021/03/12	3	26.49	0	0.00	26.48	3	1,710	0.18%
2021/03/10	7	25.93	2	25.92	25.95	5	1,665	0.30%
2021/03/09	8	24.97	0	0.00	25.08	8	1,641	0.49%
2021/03/08	4	25.43	0	0.00	25.44	4	1,600	0.25%
2021/03/05	9	24.82	0	0.00	25.04	9	1,560	0.58%
2021/03/04	5	26.18	0	0.00	26.20	5	1,473	0.34%
2021/03/03	0	0.00	1	27.11	27.18	-1	1,424	-0.07%
2021/02/26	10	26.43	0	0.00	26.45	10	1,360	0.74%
2021/02/25	1	27.77	0	0.00	27.77	1	1,283	0.08%
2021/02/24	8	27.03	12	27.17	27.01	-4	1,269	-0.32%
2021/02/23	12	27.48	0	0.00	27.53	12	1,233	0.97%
2021/02/18	6	27.94	2	27.83	27.87	4	1,179	0.34%
2021/02/17	1	27.92	4	28.25	28.38	-3	1,162	-0.26%
2021/02/05	0	0.00	2	26.55	26.50	-2	1,128	-0.18%
2021/02/04	4	26.21	0	0.00	26.17	4	1,139	0.35%
2021/02/02	0	0.00	1	26.58	26.56	-1	1,138	-0.09%
2021/01/29	2	25.85	0	0.00	25.66	2	1,153	0.17%
2021/01/28	6	25.60	0	0.00	25.58	6	1,141	0.53%
2021/01/27	2	26.80	0	0.00	26.80	2	1,141	0.18%
2021/01/26	1	27.04	0	0.00	26.99	1	1,136	0.09%
2021/01/22	1	27.45	0	0.00	27.45	1	1,133	0.09%
2021/01/14	2	26.61	0	0.00	26.61	2	1,094	0.18%
2021/01/12	0	0.00	1	26.42	26.35	-1	1,112	-0.09%
2021/01/11	1	26.13	0	0.00	26.14	1	1,092	0.09%
2021/01/07	1	25.19	0	0.00	25.21	1	1,066	0.09%
2020/12/31	2	24.96	0	0.00	24.98	2	1,053	0.19%
2020/12/24	2	24.50	0	0.00	24.54	2	1,085	0.18%
2020/12/22	2	24.66	0	0.00	24.64	2	1,083	0.18%
2020/12/14	1	24.37	0	0.00	24.39	1	1,127	0.09%
2020/12/11	2	24.55	1	24.44	24.46	1	1,137	0.09%
2020/12/10	2	24.70	0	0.00	24.70	2	1,122	0.18%
2020/12/09	0	0.00	2	25.40	25.42	-2	1,109	-0.18%
2020/12/08	1	25.25	0	0.00	25.26	1	1,109	0.09%
2020/12/07	2	25.10	0	0.00	25.10	2	1,110	0.18%
2020/11/25	0	0.00	1	23.79	23.73	-1	1,175	-0.09%
2020/11/24	9	23.61	1	23.65	23.65	8	1,177	0.68%
2020/11/20	0	0.00	1	23.25	23.26	-1	1,178	-0.08%
2020/11/12	0	0.00	2	22.72	22.72	-2	1,183	-0.17%
2020/11/11	1.5	22.32	0	0.00	22.22	1.5	1,160	0.13%
2020/11/10	1.5	22.73	2	22.54	22.60	-0.5	1,138	-0.04%
2020/11/09	1	23.40	6.7	23.45	23.52	-5.7	1,130	-0.50%
2020/11/06	1	22.52	1	22.49	22.40	0	1,107	0.00%
2020/11/05	3	21.93	5	22.04	22.05	-2	1,081	-0.18%
2020/11/04	0	0.00	4	21.23	21.38	-4	1,062	-0.38%
2020/11/02	0	0.00	2	20.56	20.58	-2	1,013	-0.20%
2020/10/30	2	20.60	0	0.00	20.52	2	1,021	0.20%
2020/10/29	5	20.48	0	0.00	20.55	5	1,009	0.50%
2020/10/28	2	21.04	0	0.00	20.95	2	1,002	0.20%
2020/10/27	0.2	21.20	0	0.00	21.18	0.2	991	0.02%
2020/10/21	0.5	21.94	5	21.99	21.94	-4.5	1,049	-0.43%
2020/10/20	1	21.90	0	0.00	21.87	1	1,052	0.09%
2020/10/19	1	22.09	0	0.00	22.10	1	1,049	0.10%
2020/10/16	0	0.00	4	22.13	22.09	-4	1,054	-0.38%
2020/10/15	0	0.00	15	22.00	22.00	-15	1,058	-1.42%
2020/10/14	0	0.00	4	22.24	22.22	-4	1,048	-0.38%
2020/10/13	0	0.00	13	22.09	22.14	-13	1,047	-1.24%
2020/10/12	0	0.00	6	21.84	21.93	-6	1,032	-0.58%
2020/10/08	0	0.00	1	21.32	21.26	-1	1,025	-0.10%
2020/10/07	1	20.93	0	0.00	20.93	1	1,029	0.10%
2020/09/29	0	0.00	1	20.76	20.70	-1	1,063	-0.09%
2020/09/21	1	20.11	0	0.00	19.92	1	1,105	0.09%
2020/09/16	2	20.71	1	20.62	20.69	1	1,108	0.09%
2020/09/15	0	0.00	2	20.36	20.37	-2	1,099	-0.18%
2020/09/10	4	20.21	2	20.29	20.26	2	1,103	0.18%
2020/09/09	17	19.87	0	0.00	20.00	17	1,128	1.51%
2020/09/07	11	20.61	0	0.00	20.57	11	1,137	0.97%
2020/09/04	6	20.86	0	0.00	20.91	6	1,136	0.53%
2020/09/03	3	22.14	0	0.00	22.13	3	1,098	0.27%
2020/09/02	0	0.00	1	21.65	21.64	-1	1,094	-0.09%
2020/09/01	0	0.00	1	21.26	21.27	-1	1,100	-0.09%
2020/08/26	0	0.00	2	21.00	21.00	-2	1,139	-0.18%
2020/08/25	1	20.83	0	0.00	20.83	1	1,145	0.09%
2020/08/24	0	0.00	3	20.63	20.64	-3	1,151	-0.26%
2020/08/19	1	20.80	0	0.00	20.80	1	1,186	0.08%
2020/08/13	1	20.75	0	0.00	20.77	1	1,274	0.08%
2020/08/06	0	0.00	2	20.60	20.55	-2	1,439	-0.14%
2020/08/03	0	0.00	50	20.01	20.05	-50	1,493	-3.35%
2020/07/31	0	0.00	6	20.07	20.05	-6	1,512	-0.40%
2020/07/28	50	19.62	0	0.00	19.45	50	1,622	3.08%
2020/07/24	6	19.36	0	0.00	19.26	6	1,599	0.38%
2020/07/21	0	0.00	100	19.81	19.82	-100	1,597	-6.26%
2020/07/20	0	0.00	20	19.34	19.33	-20	1,601	-1.25%
2020/07/16	2	19.30	1	19.26	19.26	1	1,669	0.06%
2020/07/15	0	0.00	3	19.46	19.40	-3	1,698	-0.18%
2020/07/14	2	19.26	0	0.00	19.20	2	1,762	0.11%
2020/07/13	0	0.00	4	19.51	19.56	-4	1,776	-0.23%
2020/07/07	0	0.00	2	19.23	19.12	-2	1,795	-0.11%
2020/07/06	2	18.92	6	18.89	18.96	-4	1,814	-0.22%
2020/07/02	2	18.53	1	18.55	18.58	1	1,837	0.05%
2020/07/01	0	0.00	1	18.73	18.66	-1	1,848	-0.05%
2020/06/30	5	18.39	15	18.34	18.39	-10	1,847	-0.54%
2020/06/29	6	18.22	9	18.08	18.07	-3	1,857	-0.16%
2020/06/24	0	0.00	10	18.70	18.71	-10	1,846	-0.54%
2020/06/23	0	0.00	7	18.59	18.68	-7	1,892	-0.37%
2020/06/22	0	0.00	2	18.51	18.49	-2	1,950	-0.10%
2020/06/19	1	18.55	2	18.57	18.56	-1	2,001	-0.05%
2020/06/17	0	0.00	1	18.43	18.46	-1	2,025	-0.05%
2020/06/16	0	0.00	7	18.41	18.47	-7	2,028	-0.35%
2020/06/15	2	17.79	0	0.00	17.54	2	2,035	0.10%
2020/06/12	23	17.76	0	0.00	17.94	23	2,028	1.13%
2020/06/11	1	18.69	0	0.00	18.48	1	2,029	0.05%
2020/06/10	0	0.00	2	18.88	18.88	-2	2,037	-0.10%
2020/06/09	9	18.77	3	18.78	18.80	6	2,113	0.28%
2020/06/08	0	0.00	1	18.86	18.83	-1	2,158	-0.05%
2020/06/05	0	0.00	2	18.45	18.47	-2	2,166	-0.09%
2020/06/04	0	0.00	2	18.25	18.27	-2	2,170	-0.09%
2020/06/03	0	0.00	5	17.92	17.92	-5	2,192	-0.23%
2020/06/02	0	0.00	2	17.58	17.49	-2	2,218	-0.09%
2020/06/01	0	0.00	4	17.54	17.55	-4	2,232	-0.18%
2020/05/28	0	0.00	3	17.50	17.53	-3	2,291	-0.13%
2020/05/27	5	17.41	0	0.00	17.41	5	2,361	0.21%
2020/05/26	2	17.42	13	17.43	17.47	-11	2,436	-0.45%
2020/05/25	0	0.00	10	17.19	17.23	-10	2,486	-0.40%
2020/05/22	4	17.01	1	17.04	16.94	3	2,504	0.12%
2020/05/21	0	0.00	7	17.39	17.36	-7	2,504	-0.28%
2020/05/19	0	0.00	3	16.83	16.89	-3	2,465	-0.12%
2020/05/18	3	16.37	0	0.00	16.34	3	2,410	0.12%
2020/05/14	1	16.17	0	0.00	16.15	1	2,354	0.04%
2020/05/13	1	16.43	0	0.00	16.57	1	2,317	0.04%
2020/05/12	2	16.83	0	0.00	16.83	2	2,294	0.09%
2020/05/08	0	0.00	2	16.60	16.65	-2	2,257	-0.09%
2020/05/07	0	0.00	10	16.26	16.35	-10	2,230	-0.45%
2020/05/05	4	15.93	2	15.94	15.95	2	2,172	0.09%
2020/05/04	15	15.75	1	15.77	15.84	14	2,144	0.65%
2020/04/30	1	16.95	8	16.95	17.09	-7	2,063	-0.34%
2020/04/29	0	0.00	1	16.42	16.48	-1	2,040	-0.05%
2020/04/28	5	16.37	0	0.00	16.43	5	2,022	0.25%
2020/04/27	0	0.00	3	16.21	16.41	-3	2,018	-0.15%
2020/04/24	2	15.76	0	0.00	15.74	2	2,002	0.10%
2020/04/23	1	15.85	0	0.00	15.92	1	1,994	0.05%
2020/04/21	8	15.93	8	15.95	15.80	0	1,939	0.00%
2020/04/17	3	16.56	3	16.44	16.58	0	1,870	0.00%
2020/04/16	8	15.69	2	15.69	15.76	6	1,798	0.33%
2020/04/15	5	16.11	2	16.19	16.10	3	1,772	0.17%
2020/04/14	2	15.52	0	0.00	15.81	2	1,743	0.11%
2020/04/13	1	15.09	0	0.00	15.08	1	1,710	0.06%
2020/04/10	1	15.37	0	0.00	15.37	1	1,702	0.06%
2020/04/09	0	0.00	1	15.59	15.54	-1	1,696	-0.06%
2020/04/08	4	15.25	2	15.16	15.30	2	1,672	0.12%
2020/04/07	1	15.12	4	15.10	15.17	-3	1,638	-0.18%
2020/04/06	2	14.35	1	14.41	14.39	1	1,608	0.06%
2020/03/31	1	14.80	0	0.00	14.70	1	1,563	0.06%
2020/03/30	4	14.30	1	14.28	14.39	3	1,535	0.20%
2020/03/27	96	14.70	103	14.72	14.58	-7	1,502	-0.47%	大賣/
2020/03/26	1	13.96	0	0.00	14.08	1	1,455	0.07%
2020/03/25	104	14.08	10	14.00	14.10	94	1,386	6.78%	大買/
2020/03/24	0	0.00	24	13.17	13.32	-24	1,336	-1.80%
2020/03/20	0	0.00	4	12.35	12.87	-4	1,299	-0.31%
2020/03/18	13	13.15	6	13.30	13.00	7	1,247	0.56%
2020/03/17	15	12.97	5	13.17	13.22	10	1,236	0.81%
2020/03/16	0	0.00	7	13.84	13.79	-7	1,204	-0.58%
2020/03/13	47	13.21	0	0.00	13.65	47	1,168	4.02%
2020/03/12	5	14.61	0	0.00	14.37	5	1,081	0.46%
2020/03/11	2	15.45	0	0.00	15.34	2	1,029	0.19%
2020/03/09	4	15.54	5	15.51	15.40	-1	977	-0.10%
2020/03/06	6	16.33	0	0.00	16.28	6	934	0.64%
2020/03/05	1	16.82	0	0.00	16.86	1	892	0.11%
2020/03/03	7	16.68	0	0.00	16.66	7	844	0.83%
2020/03/02	4	16.28	0	0.00	16.28	4	782	0.51%
2020/02/27	16	16.85	5	16.57	16.60	11	673	1.63%
2020/02/26	4	17.19	1	17.31	17.34	3	585	0.51%
2020/02/25	9	17.71	0	0.00	17.88	9	522	1.72%
2020/02/24	9	18.13	0	0.00	18.07	9	488	1.84%
2020/02/21	1	18.64	0	0.00	18.70	1	470	0.21%
2020/02/20	3	18.88	0	0.00	18.88	3	462	0.65%
2020/02/18	0	0.00	19	18.51	18.52	-19	456	-4.16%
2020/02/17	0	0.00	1	18.68	18.71	-1	455	-0.22%
2020/02/14	1	18.79	0	0.00	18.81	1	450	0.22%
2020/02/07	0	0.00	3	18.16	18.17	-3	449	-0.67%
2020/02/06	0	0.00	2	18.22	18.24	-2	456	-0.44%
2020/02/03	8	17.34	0	0.00	17.38	8	460	1.74%
2020/01/31	1	17.83	0	0.00	17.82	1	458	0.22%
2020/01/20	1	18.00	0	0.00	17.98	1	479	0.21%
2020/01/13	0	0.00	1	17.74	17.74	-1	531	-0.19%
2020/01/08	2	17.45	1	17.60	17.65	1	529	0.19%
2020/01/06	1	17.52	0	0.00	17.55	1	540	0.19%
2019/12/31	2	17.56	0	0.00	17.52	2	558	0.36%
2019/12/27	0	0.00	1	17.80	17.79	-1	576	-0.17%
2019/12/19	2	17.26	2	17.34	17.34	0	594	0.00%
2019/12/13	0	0.00	2	17.21	17.20	-2	594	-0.34%
2019/12/12	1	16.85	0	0.00	16.81	1	591	0.17%
2019/12/05	2	16.31	0	0.00	16.27	2	641	0.31%
2019/12/03	1	16.30	0	0.00	16.30	1	681	0.15%
2019/12/02	5	16.53	0	0.00	16.53	5	683	0.73%
2019/11/27	1	16.62	0	0.00	16.62	1	694	0.14%
2019/11/26	2	16.67	0	0.00	16.67	2	694	0.29%
2019/11/21	0	0.00	1	16.34	16.40	-1	724	-0.14%
2019/11/20	5	16.58	0	0.00	16.60	5	727	0.69%
2019/11/19	1	16.69	0	0.00	16.74	1	733	0.14%
2019/11/18	6	16.73	0	0.00	16.72	6	735	0.82%
2019/11/15	0	0.00	1	16.66	16.68	-1	742	-0.13%
2019/11/14	0	0.00	6	16.62	16.64	-6	753	-0.80%
2019/11/07	1	16.40	1	16.40	16.40	0	764	0.00%
2019/11/05	0	0.00	15	16.53	16.56	-15	771	-1.94%
2019/10/22	0	0.00	2	15.56	15.57	-2	875	-0.23%
2019/10/15	0	0.00	2	15.33	15.35	-2	961	-0.21%
2019/10/14	0	0.00	2	15.32	15.34	-2	983	-0.20%
2019/10/09	4	14.91	0	0.00	14.92	4	994	0.40%
2019/10/04	0	0.00	1	15.14	15.11	-1	1,003	-0.10%
2019/10/03	6	14.97	1	14.96	14.96	5	1,013	0.49%
2019/10/02	0	0.00	2	15.18	15.20	-2	1,012	-0.20%
2019/09/26	3	15.30	0	0.00	15.29	3	1,067	0.28%
2019/09/23	7	15.24	0	0.00	15.22	7	1,228	0.57%
2019/09/17	2	15.44	0	0.00	15.38	2	1,291	0.15%
2019/09/05	0	0.00	8	14.97	15.10	-8	1,523	-0.53%
2019/09/02	0	0.00	250	14.71	14.73	-250	1,903	-13.13%	大賣/鉅額交易
2019/08/30	0	0.00	2	14.74	14.79	-2	1,911	-0.10%
2019/08/29	50	14.50	0	0.00	14.49	50	1,921	2.60%
2019/08/28	200	14.48	0	0.00	14.48	200	1,931	10.35%	大買/鉅額交易
2019/08/27	1	14.50	0	0.00	14.48	1	1,940	0.05%
2019/08/26	10	14.34	0	0.00	14.40	10	1,956	0.51%
2019/08/23	1	14.94	5	14.92	14.94	-4	1,934	-0.21%
2019/08/15	0	0.00	5	14.34	14.44	-5	1,961	-0.25%
2019/08/14	0	0.00	8	14.75	14.71	-8	1,964	-0.41%
2019/08/13	10	14.50	1	14.43	14.46	9	1,966	0.46%
2019/08/07	2	14.32	0	0.00	14.34	2	1,971	0.10%
2019/08/06	1	14.03	0	0.00	14.35	1	1,971	0.05%
2019/07/30	0	0.00	1	15.54	15.53	-1	1,889	-0.05%
2019/07/26	0	0.00	303	15.53	15.57	-303	1,919	-15.79%	大賣/鉅額交易
2019/07/25	3	15.66	249	15.61	15.62	-246	1,928	-12.76%	大賣/鉅額交易
2019/07/24	2	15.19	1	15.28	15.30	1	1,923	0.05%
2019/07/23	0	0.00	4	15.05	15.01	-4	1,916	-0.21%
2019/07/19	0	0.00	2	14.76	14.84	-2	1,937	-0.10%
2019/07/16	0	0.00	3	14.73	14.73	-3	1,945	-0.15%
2019/07/15	0	0.00	10	14.60	14.61	-10	1,950	-0.51%
2019/07/11	10	14.36	0	0.00	14.35	10	1,969	0.51%
2019/07/10	0	0.00	1	14.27	14.28	-1	1,988	-0.05%
2019/07/09	6	14.12	0	0.00	14.12	6	2,010	0.30%
2019/07/08	0	0.00	11	14.22	14.22	-11	2,026	-0.54%
2019/07/03	20	14.33	24	14.34	14.30	-4	2,106	-0.19%
2019/07/02	1	14.56	31	14.56	14.57	-30	2,085	-1.44%
2019/07/01	540	14.55	42	14.50	14.70	498	2,085	23.87%	大買/鉅額交易
2019/06/28	6	14.12	2	14.11	14.14	4	1,990	0.20%
2019/06/27	30	13.97	2	13.96	13.98	28	1,958	1.43%
2019/06/26	2	13.62	0	0.00	13.70	2	1,948	0.10%
2019/06/25	3	13.74	0	0.00	13.73	3	1,960	0.15%
2019/06/24	2	13.78	0	0.00	13.80	2	1,984	0.10%
2019/06/21	2	13.84	10	13.83	13.80	-8	2,013	-0.40%
2019/06/20	1	13.88	0	0.00	13.89	1	2,006	0.05%
2019/06/19	6	13.90	0	0.00	13.94	6	2,019	0.30%
2019/06/18	4	13.43	0	0.00	13.42	4	1,934	0.21%
2019/06/17	13	13.55	11	13.55	13.56	2	1,918	0.10%
2019/06/14	13	13.73	1	13.82	13.70	12	1,911	0.63%
2019/06/13	19	13.80	1	13.74	13.76	18	1,865	0.96%
2019/06/12	20	14.22	3	14.05	14.07	17	1,767	0.96%
2019/06/11	34	14.77	0	0.00	15.30	34	1,372	2.48%
2019/06/06	0	0.00	415	13.26	13.21	-415	966	-42.94%	大賣/鉅額交易
2019/06/05	5	13.39	0	0.00	13.40	5	959	0.52%
2019/06/03	0	0.00	3	12.83	12.84	-3	933	-0.32%
2019/05/31	415	13.01	0	0.00	13.02	415	929	44.64%	大買/鉅額交易
2019/05/27	0	0.00	1	13.01	13.01	-1	909	-0.11%
2019/05/22	2	13.58	0	0.00	13.56	2	883	0.23%
2019/05/21	4	13.43	0	0.00	13.45	4	892	0.45%
2019/05/10	0	0.00	1	14.38	14.29	-1	970	-0.10%
2019/05/08	2	14.55	0	0.00	14.56	2	1,094	0.18%