凌陽 (2401)-中國信託券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.45
漲跌
▲0.55
漲幅
+1.97%
成交量
920張
產業
上市半導體類股
998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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/03	0	0.00	1	28.30	28.45	-1	2,141	-0.05%
2024/11/29	2	28.00	0	0.00	28.00	2	2,163	0.09%
2024/11/28	2	27.98	0	0.00	28.00	2	2,187	0.09%
2024/11/27	6	28.50	0	0.00	28.25	6	2,187	0.27%
2024/11/26	1	28.90	2	28.60	28.60	-1	2,203	-0.05%
2024/11/25	5	29.14	2	29.05	29.00	3	2,201	0.14%
2024/11/21	14	28.49	3	28.35	28.45	11	2,229	0.49%
2024/11/20	1	28.10	30	28.39	28.20	-29	2,279	-1.27%
2024/11/19	5	28.26	12	28.28	28.20	-7	2,337	-0.30%
2024/11/18	3	27.97	0	0.00	27.95	3	2,555	0.12%
2024/11/15	1	28.25	14	28.32	28.40	-13	2,572	-0.51%
2024/11/14	21	28.01	2	28.00	27.85	19	2,641	0.72%
2024/11/13	5	28.85	2	28.90	28.60	3	2,682	0.11%
2024/11/12	14	28.68	1	28.65	28.60	13	2,871	0.45%
2024/11/11	0	0.00	5.2	29.73	29.70	-5.2	2,846	-0.18%
2024/11/08	0.3	30.60	0.5	30.10	30.10	-0.2	2,860	-0.01%
2024/11/07	2	30.55	28	30.76	30.80	-26	2,959	-0.88%
2024/11/06	4	29.64	0	0.00	30.00	4	2,954	0.14%
2024/11/05	5.2	29.52	0	0.00	29.55	5.2	3,003	0.17%
2024/11/01	0	0.00	1	29.10	29.75	-1	3,157	-0.03%
2024/10/30	16.1	29.56	2	29.40	29.45	14.1	3,185	0.44%
2024/10/29	17	29.88	0.6	29.80	29.75	16.4	3,202	0.51%
2024/10/28	9	30.49	2	30.40	30.65	7	3,213	0.22%
2024/10/25	8	31.20	1	31.00	31.00	7	3,238	0.22%
2024/10/24	4	30.96	0	0.00	30.85	4	3,256	0.12%
2024/10/23	2	30.90	5	31.20	30.95	-3	3,277	-0.09%
2024/10/22	20	31.20	1	31.00	31.20	19	3,302	0.58%
2024/10/21	15	30.96	24	31.33	31.50	-9	3,400	-0.26%
2024/10/18	16	30.04	3	30.00	30.00	13	3,463	0.38%
2024/10/17	1	30.85	2	30.73	30.50	-1	3,566	-0.03%
2024/10/16	5	30.51	3	29.95	30.35	2	3,699	0.05%
2024/10/14	0	0.00	4	29.96	30.25	-4	4,142	-0.10%
2024/10/11	0	0.00	1	30.25	30.15	-1	4,284	-0.02%
2024/10/09	0	0.00	1	30.45	30.20	-1	4,545	-0.02%
2024/10/07	0.2	31.25	1	31.35	31.35	-0.8	4,772	-0.02%
2024/10/01	8	31.52	0	0.00	31.45	8	5,674	0.14%
2024/09/30	0	0.00	6.3	32.00	31.65	-6.3	5,783	-0.11%
2024/09/27	3	31.85	1	32.50	31.90	2	5,894	0.03%
2024/09/26	26	32.07	14	31.77	31.75	12	5,901	0.20%
2024/09/25	254	31.54	13	31.33	31.00	241	5,830	4.13%	大買/鉅額交易
2024/09/24	17.1	30.69	0	0.00	30.65	17.1	5,819	0.29%
2024/09/23	15	30.00	1	29.80	29.80	14	5,889	0.24%
2024/09/20	2	29.48	0	0.00	29.45	2	6,133	0.03%
2024/09/18	2	29.33	0	0.00	29.00	2	6,657	0.03%
2024/09/09	0	0.00	5	28.50	28.95	-5	7,422	-0.07%
2024/09/06	0	0.00	3	28.90	28.90	-3	7,561	-0.04%
2024/09/04	5.1	28.75	6	28.92	28.60	-0.9	7,779	-0.01%
2024/09/03	2	30.80	12	30.87	30.60	-10	7,798	-0.13%
2024/09/02	0	0.00	1	31.30	31.10	-1	7,939	-0.01%
2024/08/30	8	31.41	0	0.00	31.40	8	8,090	0.10%
2024/08/29	1	31.30	1	31.55	31.45	0	8,263	0.00%
2024/08/28	0	0.00	1	31.60	31.55	-1	8,593	-0.01%
2024/08/27	0	0.00	4	31.90	31.85	-4	8,905	-0.04%
2024/08/26	0	0.00	2	32.28	32.00	-2	9,347	-0.02%
2024/08/23	1	32.40	0	0.00	32.45	1	10,988	0.01%
2024/08/22	2	32.60	0	0.00	32.60	2	12,205	0.02%
2024/08/21	13	32.87	12.5	32.67	32.45	0.5	12,669	0.00%
2024/08/20	25	33.10	10	32.96	32.90	15	12,661	0.12%
2024/08/19	1	30.95	2	31.13	31.40	-1	12,585	-0.01%
2024/08/16	24	31.12	1	31.05	30.75	23	12,596	0.18%
2024/08/15	5.5	30.23	4	30.05	31.05	1.5	12,585	0.01%
2024/08/14	28	29.87	19	29.55	30.00	9	12,662	0.07%
2024/08/13	1	31.30	1	31.30	31.40	0	12,513	0.00%
2024/08/12	1	31.05	2	30.90	31.05	-1	12,568	-0.01%
2024/08/09	67	30.97	67	30.68	30.40	0	12,638	0.00%
2024/08/07	3	29.82	8	30.30	30.25	-5	12,767	-0.04%
2024/08/06	5	27.01	26	27.61	28.25	-21	12,770	-0.16%
2024/08/05	0.1	29.20	0	0.00	29.15	0.1	12,716	0.00%
2024/08/02	2	32.35	4	32.65	32.35	-2	12,680	-0.02%
2024/08/01	0	0.00	5	33.51	33.50	-5	12,729	-0.04%
2024/07/31	6.1	32.74	12	32.51	32.50	-5.9	12,747	-0.05%
2024/07/30	6	32.25	4	31.53	32.75	2	12,812	0.02%
2024/07/29	4	32.59	34	32.25	31.80	-30	13,058	-0.23%
2024/07/26	24	32.56	5	32.31	32.65	19	13,393	0.14%
2024/07/23	7	33.59	22.5	33.39	33.25	-15.5	13,403	-0.12%
2024/07/22	9	33.24	30	33.57	33.10	-21	13,391	-0.16%
2024/07/19	17	34.70	27.2	34.81	34.40	-10.2	13,281	-0.08%
2024/07/18	10	35.96	29.1	35.79	35.85	-19.1	13,208	-0.14%
2024/07/17	22.2	37.39	33	37.23	36.90	-10.8	13,098	-0.08%
2024/07/16	46	37.78	39.6	37.63	37.60	6.4	13,019	0.05%
2024/07/15	51.9	38.05	33	37.57	37.00	18.9	13,022	0.14%
2024/07/12	7	37.24	14	37.39	37.25	-7	12,900	-0.05%
2024/07/11	37.5	38.29	42	38.40	37.65	-4.5	13,155	-0.03%
2024/07/10	7.3	37.44	35	37.39	37.15	-27.7	13,191	-0.21%
2024/07/09	15	37.36	29.1	36.91	37.70	-14.1	13,187	-0.11%
2024/07/08	29	37.89	54	37.55	37.70	-25	13,072	-0.19%
2024/07/05	59.4	38.22	81.4	37.88	38.35	-22	12,779	-0.17%
2024/07/04	8	36.72	0	0.00	36.30	8	12,202	0.07%
2024/07/03	9	36.51	7.2	36.47	36.70	1.8	12,090	0.01%
2024/07/02	25	35.83	1	35.80	35.75	24	11,975	0.20%
2024/07/01	9	35.79	13.1	35.53	35.40	-4.1	11,916	-0.03%
2024/06/28	29.2	36.65	17.2	36.58	36.20	12	11,858	0.10%
2024/06/27	31.2	36.57	51.8	36.28	35.90	-20.6	11,760	-0.18%
2024/06/26	73.4	37.43	59	37.04	36.90	14.3	11,656	0.12%
2024/06/25	58	37.58	72.4	37.41	37.35	-14.4	11,411	-0.13%
2024/06/24	18	36.88	46.6	36.69	36.55	-28.6	11,096	-0.26%
2024/06/21	103.4	37.34	56	36.87	36.40	47.4	10,944	0.43%	大買/
2024/06/20	37.2	36.06	8.5	36.13	36.20	28.7	10,688	0.27%
2024/06/19	6.8	35.10	4	34.98	34.75	2.8	10,553	0.03%
2024/06/18	8.2	35.37	29	35.47	35.25	-20.8	10,514	-0.20%
2024/06/17	12.7	35.97	8.1	35.89	35.60	4.6	10,483	0.04%
2024/06/14	10	35.55	19.5	35.63	35.70	-9.5	10,383	-0.09%
2024/06/13	18.5	35.64	6.5	35.73	35.50	12	10,346	0.12%
2024/06/12	31	35.29	20	34.95	35.60	11	10,247	0.11%
2024/06/11	12	34.29	22	34.01	34.40	-10	10,134	-0.10%
2024/06/07	10	34.58	6	34.59	34.75	4	10,105	0.04%
2024/06/06	13	34.97	18	34.73	34.30	-5	10,067	-0.05%
2024/06/05	10	34.81	4.1	34.82	34.90	5.9	9,918	0.06%
2024/06/04	12.4	35.48	14.4	35.50	35.20	-2	9,799	-0.02%
2024/06/03	64.1	37.21	45.5	36.80	36.25	18.6	9,642	0.19%
2024/05/31	22	36.52	21	36.18	36.45	1	9,328	0.01%
2024/05/30	24.5	36.53	28	36.24	35.65	-3.5	9,023	-0.04%
2024/05/29	280	38.21	199.1	37.67	36.85	80.9	8,603	0.94%	大買/大賣/
2024/05/28	86.7	34.56	46.9	34.69	36.45	39.8	6,959	0.57%
2024/05/27	47.2	33.24	91	32.64	33.15	-43.8	5,728	-0.76%
2024/05/24	0	0.00	10	31.23	31.30	-10	5,253	-0.19%
2024/05/23	20	31.34	35	31.01	30.65	-15	5,233	-0.29%
2024/05/22	16	31.05	11	30.99	31.15	5	5,133	0.10%
2024/05/21	13	30.90	1	30.85	30.80	12	5,158	0.23%
2024/05/20	12	30.83	46	30.93	30.90	-34	5,218	-0.65%
2024/05/17	2	30.32	4	30.36	30.10	-2	5,196	-0.04%
2024/05/16	6	30.32	13	30.15	30.20	-7	5,171	-0.13%
2024/05/15	58.1	30.23	44	29.98	29.95	14.1	5,148	0.27%
2024/05/14	30	30.24	50.3	30.33	30.25	-20.3	5,068	-0.40%
2024/05/13	10	28.51	0.3	28.65	28.65	9.7	4,874	0.20%
2024/05/10	2	28.05	7	28.00	28.10	-5	4,880	-0.10%
2024/05/09	15	28.42	0	0.00	28.10	15	4,836	0.31%
2024/05/08	22	28.31	0	0.00	28.55	22	4,830	0.46%
2024/05/07	11	28.42	2	28.40	28.70	9	4,811	0.19%
2024/05/06	2	29.30	6	29.00	28.95	-4	4,744	-0.08%
2024/05/03	9	29.15	0	0.00	28.75	9	4,735	0.19%
2024/05/02	65	29.77	6	28.73	28.60	59	4,680	1.26%
2024/04/30	31	29.97	55	29.28	31.05	-24	4,427	-0.54%
2024/04/29	0	0.00	3.8	28.27	28.60	-3.8	4,130	-0.09%
2024/04/26	1	27.75	0	0.00	27.70	1	4,191	0.02%
2024/04/25	2	27.78	5	27.84	27.80	-3	4,213	-0.07%
2024/04/24	1	27.85	1	28.15	28.30	0	4,282	0.00%
2024/04/23	0	0.00	45	27.50	27.45	-45	4,394	-1.02%
2024/04/22	22.3	26.87	1	26.75	26.75	21.3	4,619	0.46%
2024/04/19	24	27.64	7	28.56	27.60	17	4,610	0.37%
2024/04/18	4	28.93	16.9	29.45	29.35	-12.9	4,521	-0.28%
2024/04/17	71.7	29.61	101.3	29.58	28.90	-29.7	4,380	-0.68%	大賣/
2024/04/16	15.7	29.06	20	28.58	29.30	-4.3	4,031	-0.11%
2024/04/12	13	28.32	11	28.34	28.30	2	3,692	0.05%
2024/04/11	1	28.00	3	28.05	28.00	-2	3,659	-0.05%
2024/04/10	0	0.00	1	28.30	28.30	-1	3,656	-0.03%
2024/04/09	11	27.85	0	0.00	27.90	11	3,676	0.30%
2024/04/08	1	27.80	0	0.00	27.70	1	3,693	0.03%
2024/04/03	11	28.10	4	27.85	27.95	7	3,706	0.19%
2024/04/01	7	28.50	2	28.35	28.40	5	3,742	0.13%
2024/03/29	0	28.05	0	0.00	28.10	0	3,800	0.00%
2024/03/28	11.2	28.28	0	0.00	27.95	11.2	3,811	0.29%
2024/03/27	4	28.35	2	28.15	28.25	2	3,820	0.05%
2024/03/26	24	28.48	2	28.35	28.30	22	3,833	0.57%
2024/03/25	15	29.22	1	29.25	29.15	14	3,806	0.37%
2024/03/22	2	28.75	4	28.69	28.80	-2	3,777	-0.05%
2024/03/21	5	28.76	1	28.65	28.90	4	3,835	0.10%
2024/03/20	1	28.75	0	0.00	28.50	1	4,000	0.03%
2024/03/19	15	28.82	4	28.91	28.75	11	4,104	0.27%
2024/03/18	2	28.85	8.1	28.59	28.95	-6.1	4,133	-0.15%
2024/03/15	6	28.99	1	29.05	28.80	5	4,224	0.12%
2024/03/14	2	29.30	7.5	29.35	29.30	-5.5	4,331	-0.13%
2024/03/13	12	30.18	11	30.35	30.20	1	4,480	0.02%
2024/03/12	2	31.15	3	31.03	31.15	-1	4,580	-0.02%
2024/03/11	3	31.32	2	31.30	31.30	1	4,687	0.02%
2024/03/08	3	31.12	3	31.43	31.20	0	4,753	0.00%
2024/03/07	1	31.50	8	31.68	31.50	-7	4,828	-0.14%
2024/03/06	5	32.06	1	32.15	32.00	4	4,921	0.08%
2024/03/05	1	32.45	1	32.30	32.45	0	5,081	0.00%
2024/03/04	3	32.93	5	32.97	32.65	-2	5,571	-0.04%
2024/03/01	3	32.63	8	32.81	32.60	-5	5,889	-0.08%
2024/02/29	1.5	33.08	1	32.90	33.10	0.5	6,068	0.01%
2024/02/27	5	32.85	25	32.79	32.95	-20	6,287	-0.32%
2024/02/26	1	33.50	6	33.32	33.50	-5	6,529	-0.08%
2024/02/23	3	33.32	22	33.59	33.15	-19	6,921	-0.27%
2024/02/22	4.5	33.37	3	33.43	33.40	1.5	7,308	0.02%
2024/02/21	34.1	33.85	13	33.52	33.30	21.1	7,988	0.26%
2024/02/20	31.5	33.24	14	33.05	33.40	17.5	8,652	0.20%
2024/02/19	5.5	32.70	2	32.75	32.75	3.5	8,679	0.04%
2024/02/16	3	32.52	4	32.16	32.80	-1	8,759	-0.01%
2024/02/15	10	31.54	1	31.45	31.50	9	8,739	0.10%
2024/02/05	5.2	30.98	2	30.93	30.95	3.2	8,754	0.04%
2024/02/02	3	31.87	1	31.80	31.70	2	8,750	0.02%
2024/02/01	1	32.25	0	0.00	32.30	1	8,788	0.01%
2024/01/30	0	0.00	1	32.15	32.20	-1	9,526	-0.01%
2024/01/29	5	31.96	0	0.00	32.65	5	9,790	0.05%
2024/01/26	9	32.16	1	32.15	32.05	8	9,797	0.08%
2024/01/25	3	32.93	135	32.57	32.60	-132	9,790	-1.35%	大賣/鉅額交易
2024/01/24	2	33.33	1	33.60	33.30	1	9,809	0.01%
2024/01/23	2.5	34.04	2	34.05	33.80	0.5	9,892	0.00%
2024/01/22	12.5	33.70	57	34.09	34.30	-44.5	9,875	-0.45%
2024/01/19	124	32.94	70	32.89	33.10	54	9,889	0.55%	大買/
2024/01/18	3	32.20	10	32.14	32.40	-7	10,046	-0.07%
2024/01/17	72	33.60	25	33.49	33.20	47	10,531	0.45%
2024/01/16	9	33.53	9	33.54	33.45	0	10,607	0.00%
2024/01/15	0	32.60	1.2	32.68	32.70	-1.1	10,773	-0.01%
2024/01/12	3.1	31.75	1	31.55	31.50	2.1	10,860	0.02%
2024/01/11	9.1	32.35	0	0.00	32.70	9.1	10,872	0.08%
2024/01/10	2	32.23	2	32.05	32.15	0	11,077	0.00%
2024/01/09	0	0.00	5	32.20	32.25	-5	11,207	-0.04%
2024/01/08	2	33.13	1	33.10	32.75	1	11,219	0.01%
2024/01/05	2	33.15	20	33.05	33.00	-18	11,247	-0.16%
2024/01/04	1	32.80	25	32.94	32.80	-24	11,311	-0.21%
2024/01/02	6	34.35	0	0.00	33.75	6	11,308	0.05%
2023/12/29	0.5	34.20	3	33.78	34.35	-2.5	11,330	-0.02%
2023/12/28	2	34.00	0	0.00	34.00	2	11,328	0.02%
2023/12/27	14	34.61	16	34.19	34.10	-2	11,364	-0.02%
2023/12/26	1	34.05	3	34.20	34.10	-2	11,341	-0.02%
2023/12/25	1	33.65	0.6	33.90	33.30	0.4	11,322	0.00%
2023/12/22	9	33.66	8.1	33.64	33.60	0.9	11,316	0.01%
2023/12/21	6	33.62	1	33.45	33.20	5	11,318	0.04%
2023/12/20	2	33.73	0	0.00	33.70	2	11,327	0.02%
2023/12/19	2.1	33.70	17	33.47	33.70	-15	11,337	-0.13%
2023/12/18	6.1	34.06	22	34.25	34.05	-15.9	11,374	-0.14%
2023/12/15	15.1	35.66	6	35.90	34.85	9.1	11,431	0.08%
2023/12/14	9	36.63	9.5	36.59	36.65	-0.5	11,365	0.00%
2023/12/13	1	36.10	10	36.13	36.30	-9	11,296	-0.08%
2023/12/12	9.1	36.62	24.3	36.17	36.10	-15.1	11,364	-0.13%
2023/12/11	22	36.77	30	36.90	36.55	-8.1	11,377	-0.07%
2023/12/08	21.1	36.56	13	36.50	36.40	8.1	11,300	0.07%
2023/12/07	7.6	35.94	18.8	35.86	35.55	-11.2	11,179	-0.10%
2023/12/06	13.3	35.79	18.1	35.82	36.10	-4.8	11,165	-0.04%
2023/12/05	5	34.69	3.4	34.81	34.80	1.7	11,140	0.01%
2023/12/04	7.1	35.23	51	35.42	35.05	-43.9	11,398	-0.38%
2023/12/01	4.1	36.21	37	35.93	35.75	-32.9	12,165	-0.27%
2023/11/30	6.6	36.11	18	36.12	36.15	-11.4	12,722	-0.09%
2023/11/29	53.1	36.83	108	36.71	36.40	-55	12,666	-0.43%	大賣/
2023/11/28	110.2	36.77	51.3	36.36	36.50	58.9	12,273	0.48%	大買/
2023/11/27	31	36.11	11	36.02	35.65	20	12,262	0.16%
2023/11/24	9	36.01	43	36.01	35.55	-34	12,347	-0.28%
2023/11/22	138.4	36.17	16	36.04	36.05	122.4	12,036	1.02%	大買/鉅額交易
2023/11/21	33.3	35.53	92.1	35.03	35.40	-58.8	11,773	-0.50%
2023/11/20	157.3	35.98	63.6	35.57	35.65	93.7	11,498	0.81%	大買/
2023/11/17	96.5	34.70	73.4	34.33	34.50	23.1	10,918	0.21%
2023/11/16	25	32.55	18	32.61	32.60	7	10,420	0.07%
2023/11/15	12	31.83	2	31.85	31.60	10	10,384	0.10%
2023/11/14	2	31.50	0	0.00	31.50	2	10,460	0.02%
2023/11/13	0	0.00	2	31.30	31.40	-2	10,882	-0.02%
2023/11/10	1	31.20	11	31.15	31.10	-10	10,947	-0.09%
2023/11/09	1	31.80	41.5	31.61	31.85	-40.5	10,960	-0.37%
2023/11/08	3	32.52	4	32.41	32.15	-1	11,004	-0.01%
2023/11/07	69.5	33.20	45.3	33.01	33.05	24.2	10,987	0.22%
2023/11/06	51	32.30	14.2	32.06	32.55	36.8	10,393	0.35%
2023/11/03	3	30.23	1	30.10	29.95	2	10,160	0.02%
2023/11/02	2	30.08	2	30.00	30.05	0	10,209	0.00%
2023/11/01	2.2	29.91	7	29.79	29.65	-4.8	10,325	-0.05%
2023/10/31	19	31.36	54	30.89	30.10	-35	10,358	-0.34%
2023/10/30	8	31.74	6	31.75	31.65	2	10,363	0.02%
2023/10/27	13.2	32.03	18	32.03	31.60	-4.8	10,633	-0.05%
2023/10/26	23	32.43	14	32.30	32.10	9	10,757	0.08%
2023/10/25	35	33.00	56	32.71	32.50	-21	10,642	-0.20%
2023/10/24	16.2	31.73	29	31.54	31.45	-12.8	10,226	-0.13%
2023/10/23	86	32.44	113	31.98	31.80	-27	10,124	-0.27%	大賣/
2023/10/20	54.2	31.37	12	31.63	32.05	42.2	9,862	0.43%
2023/10/19	24	31.08	34.3	31.49	31.70	-10.3	9,752	-0.11%
2023/10/18	35.1	31.61	49.2	31.34	31.45	-14.1	9,680	-0.15%
2023/10/17	42	31.31	34	31.30	31.15	8	9,459	0.08%
2023/10/16	11	30.62	0	0.00	30.50	11	9,335	0.12%
2023/10/13	4	30.31	2	30.75	30.30	2	9,490	0.02%
2023/10/12	7	30.41	7	30.65	30.60	0	9,693	0.00%
2023/10/11	4	30.11	0	0.00	29.75	4	9,725	0.04%
2023/10/06	0	0.00	3	30.13	30.20	-3	9,759	-0.03%
2023/10/05	54	29.98	1	29.95	29.95	53	9,883	0.54%
2023/10/04	1	29.35	0	0.00	29.55	1	9,867	0.01%
2023/10/03	27	29.81	47	29.86	29.85	-20	9,889	-0.20%
2023/10/02	3	29.48	3	29.42	29.55	0	9,919	0.00%
2023/09/28	20	29.44	15	29.21	29.05	5	9,969	0.05%
2023/09/27	4	29.16	2	29.13	29.15	2	9,955	0.02%
2023/09/26	13	29.34	9	29.27	29.20	4	10,014	0.04%
2023/09/25	6	29.90	5	29.89	29.65	1	10,053	0.01%
2023/09/22	11	29.77	0	0.00	29.85	11	10,036	0.11%
2023/09/21	45	30.00	49	29.56	29.55	-4	10,024	-0.04%
2023/09/20	72.6	30.85	68	30.47	30.35	4.6	9,971	0.05%
2023/09/19	24.1	32.31	11.5	31.33	31.30	12.6	9,890	0.13%
2023/09/18	10	32.52	9.4	32.42	32.40	0.6	9,808	0.01%
2023/09/15	34	32.46	43	32.27	32.25	-9	9,807	-0.09%
2023/09/14	38.5	32.21	36.3	32.38	32.35	2.3	9,797	0.02%
2023/09/13	55	31.98	44.3	31.70	31.70	10.7	9,827	0.11%
2023/09/12	52	32.18	50	31.82	31.80	2	10,153	0.02%
2023/09/11	71.4	32.28	89.9	31.96	32.05	-18.6	10,958	-0.17%
2023/09/08	5	32.07	29.5	31.98	32.10	-24.5	10,958	-0.22%
2023/09/07	89.4	32.88	98.1	32.63	32.50	-8.7	10,923	-0.08%
2023/09/06	142	33.89	149	33.42	33.05	-7	10,635	-0.07%	大買/大賣/
2023/09/05	89.6	33.51	91.7	34.57	35.10	-2.2	9,827	-0.02%
2023/09/04	5.5	31.68	22	31.36	31.95	-16.6	9,305	-0.18%
2023/09/01	24	31.90	28	31.65	31.25	-4	9,424	-0.04%
2023/08/31	73	32.14	72	31.75	32.25	1	9,306	0.01%
2023/08/30	71.2	31.92	19	31.93	31.95	52.2	8,982	0.58%
2023/08/29	0	0.00	5	30.50	30.65	-5	8,706	-0.06%
2023/08/28	15	31.49	5	31.43	31.05	10	8,644	0.12%
2023/08/25	9	31.49	9	31.69	31.55	0	8,508	0.00%
2023/08/24	14	31.27	8.2	31.06	31.10	5.9	8,399	0.07%
2023/08/23	9	30.55	16	30.59	31.20	-7	8,243	-0.08%
2023/08/22	55	31.07	42	30.69	30.35	13	8,073	0.16%
2023/08/21	33	30.92	27	31.05	31.05	6	7,785	0.08%
2023/08/18	37.5	30.65	23	30.80	30.25	14.5	7,662	0.19%
2023/08/17	20	31.19	29	31.09	31.10	-9	7,479	-0.12%
2023/08/16	10	29.80	3	29.28	29.90	7	7,025	0.10%
2023/08/14	5	28.80	6	28.90	28.80	-1	6,873	-0.01%
2023/08/11	2	29.88	8	29.93	30.15	-6	6,759	-0.09%
2023/08/10	2	29.03	16	28.91	28.95	-14	6,652	-0.21%
2023/08/09	5	30.16	8	30.14	30.05	-3	6,581	-0.05%
2023/08/08	51	30.29	40	29.85	29.85	11	6,524	0.17%
2023/08/07	10	30.26	26	30.42	30.70	-16	6,442	-0.25%
2023/08/04	17	30.08	3.2	30.26	30.25	13.8	6,298	0.22%
2023/08/02	86	29.65	99	29.00	29.00	-13	6,204	-0.21%
2023/08/01	98	30.75	84	30.08	30.05	14	6,084	0.23%
2023/07/31	11	30.57	18.3	30.41	30.75	-7.3	5,752	-0.13%
2023/07/28	5	29.62	10	29.44	29.50	-5	5,499	-0.09%
2023/07/27	42	30.23	40	30.43	30.40	2	5,410	0.04%
2023/07/26	71	29.87	67	29.80	29.75	4	5,267	0.08%
2023/07/25	17	29.31	21	29.75	29.95	-4	5,141	-0.08%
2023/07/24	5	28.21	0	28.30	28.00	5	4,986	0.10%
2023/07/21	0	0.00	165.8	28.58	28.60	-165.8	4,958	-3.34%	大賣/鉅額交易
2023/07/20	2	28.75	1	28.80	28.80	1	4,955	0.02%
2023/07/19	14	28.70	6.1	28.56	28.30	7.9	4,929	0.16%
2023/07/18	5	29.98	15	29.19	28.85	-10	4,886	-0.20%
2023/07/17	40.2	30.67	44	30.77	30.65	-3.8	4,704	-0.08%
2023/07/14	5.1	29.71	12	29.69	29.65	-6.9	4,481	-0.15%
2023/07/13	4	29.43	13	29.40	29.00	-9	4,462	-0.20%
2023/07/12	18	29.60	5	29.43	29.20	13	4,399	0.30%
2023/07/11	2	28.38	2	28.38	28.80	0	4,250	0.00%
2023/07/10	11	28.65	2	28.55	28.55	9	4,230	0.21%
2023/07/07	1	29.00	2	29.13	28.75	-1	4,200	-0.02%
2023/07/06	11	29.19	20	30.00	30.05	-9	4,127	-0.22%
2023/07/04	1	29.70	1	29.80	29.90	0	4,014	0.00%
2023/07/03	8	29.51	2	29.40	29.50	6	3,942	0.15%
2023/06/29	1	28.85	2	29.00	28.75	-1	3,916	-0.03%
2023/06/28	1	28.80	1	28.40	28.25	0	3,892	0.00%
2023/06/27	10	28.85	32.2	28.61	28.45	-22.2	3,869	-0.57%
2023/06/26	0	0.00	2	29.38	29.40	-2	3,808	-0.05%
2023/06/21	2	29.90	0	0.00	29.90	2	3,773	0.05%
2023/06/20	19	30.52	5.3	30.23	30.35	13.7	3,716	0.37%
2023/06/19	24	30.28	22	30.43	30.75	2	3,633	0.06%
2023/06/16	39.5	30.69	47	30.61	29.95	-7.5	3,467	-0.22%
2023/06/15	323.4	30.96	250.1	31.02	31.40	73.2	3,062	2.39%	大買/大賣/
2023/06/14	0	0.00	6	29.41	29.55	-6	2,171	-0.28%
2023/06/13	0	0.00	10.8	26.89	26.90	-10.8	2,045	-0.53%
2023/06/12	2	26.30	5	26.08	26.40	-3	1,973	-0.15%
2023/06/09	16	26.91	13	26.67	26.70	3	1,936	0.15%
2023/06/08	32	26.99	31.1	26.80	26.85	1	1,884	0.05%
2023/06/07	218	26.11	213.1	26.34	26.60	5	1,738	0.28%	大買/大賣/
2023/06/06	5	25.25	0	25.15	25.20	5	1,507	0.33%
2023/06/05	0	0.00	1	25.65	25.30	-1	1,536	-0.07%
2023/06/02	1	25.45	0	0.00	25.25	1	1,530	0.07%
2023/06/01	0	0.00	7	25.11	25.15	-7	1,529	-0.46%
2023/05/31	1	25.30	1	25.20	25.25	0	1,539	0.00%
2023/05/30	8	25.29	5	25.41	25.35	3	1,523	0.20%
2023/05/29	9	24.79	0	0.00	24.90	9	1,470	0.61%
2023/05/23	4	24.40	5	24.15	24.20	-1	1,598	-0.06%
2023/05/22	2	24.00	0	0.00	24.20	2	1,681	0.12%
2023/05/18	6	23.55	0	0.00	23.50	6	1,717	0.35%
2023/05/16	3	23.25	2	23.25	23.20	1	1,757	0.06%
2023/05/12	0	0.00	2	23.30	23.40	-2	1,858	-0.11%
2023/05/09	1	23.30	1	23.30	23.25	0	2,300	0.00%
2023/05/08	3	23.82	0	0.00	23.60	3	2,312	0.13%
2023/05/03	0	0.00	1	23.75	23.80	-1	2,422	-0.04%
2023/05/02	1	23.95	6	24.05	23.95	-5	2,433	-0.21%
2023/04/28	1	23.60	0	0.00	23.70	1	2,448	0.04%
2023/04/26	1	23.45	1	23.30	23.40	0	2,448	0.00%
2023/04/25	1	23.50	1	23.90	23.50	0	2,443	0.00%
2023/04/21	0	0.00	2	24.35	24.30	-2	2,410	-0.08%
2023/04/20	8	25.00	0	0.00	24.85	8	2,401	0.33%
2023/04/19	4	25.40	0	0.00	25.30	4	2,431	0.16%
2023/04/18	9	26.21	18	26.06	25.60	-9	2,415	-0.37%
2023/04/17	1	25.30	10.4	25.22	25.40	-9.4	2,323	-0.41%
2023/04/14	0	0.00	126.4	25.13	25.15	-126.4	2,311	-5.47%	大賣/鉅額交易
2023/04/13	40	25.30	39	25.05	25.05	1	2,302	0.04%
2023/04/12	2	25.58	0	0.00	25.55	2	2,280	0.09%
2023/04/10	1.3	24.77	0	0.00	24.75	1.3	2,251	0.06%
2023/04/06	1.2	24.65	0	0.00	24.70	1.2	2,250	0.05%
2023/03/31	1	24.90	0	0.00	24.90	1	2,248	0.04%
2023/03/30	7	25.11	10	25.32	25.05	-3	2,231	-0.13%
2023/03/29	0	0.00	1	24.20	24.20	-1	2,172	-0.05%
2023/03/28	1	24.40	3	24.52	24.50	-2	2,168	-0.09%
2023/03/27	10	24.90	10.1	24.86	24.85	-0.1	2,152	0.00%
2023/03/22	39	25.05	40	24.91	24.90	-1	2,147	-0.05%
2023/03/21	6	25.24	0	0.00	25.25	6	2,122	0.28%
2023/03/20	16	25.01	15	25.25	25.25	1	2,113	0.05%
2023/03/16	36	25.13	17	25.06	25.05	19	2,132	0.89%
2023/03/14	6.3	24.97	0	0.00	25.20	6.3	2,165	0.29%
2023/03/13	35	25.04	5	24.85	25.30	30	2,246	1.34%
2023/03/10	39	25.89	33	25.58	25.45	6	2,259	0.27%
2023/03/09	36	26.17	2	26.18	26.20	34	2,258	1.51%
2023/03/08	30	26.35	0	0.00	26.50	30	2,247	1.33%
2023/03/07	0.4	26.34	1	26.20	26.20	-0.7	2,214	-0.03%
2023/03/06	0	0.00	4	26.16	26.15	-4	2,209	-0.18%
2023/03/03	0	26.35	0	0.00	26.05	0	2,209	0.00%
2023/03/02	1	25.75	1	25.85	25.80	0	2,248	0.00%
2023/03/01	0	0.00	0.1	25.95	25.80	-0.1	2,243	0.00%
2023/02/24	3	26.87	8.8	26.39	26.10	-5.8	2,231	-0.26%
2023/02/23	14.3	26.55	12.1	26.53	26.35	2.2	2,185	0.10%
2023/02/22	1	25.65	6	25.68	25.90	-5	2,141	-0.23%
2023/02/21	0	0.00	3	26.10	26.00	-3	2,133	-0.14%
2023/02/20	17	26.77	4	26.75	26.50	13	2,140	0.61%
2023/02/17	0	0.00	2	26.20	26.20	-2	2,082	-0.10%
2023/02/16	1	25.65	0	0.00	25.90	1	2,074	0.05%
2023/02/15	1	25.35	0.1	25.60	25.45	1	2,113	0.04%
2023/02/14	0	0.00	2	25.60	25.60	-2	2,108	-0.09%
2023/02/13	11	25.40	13.1	25.48	25.60	-2.1	2,120	-0.10%
2023/02/10	6	25.45	3	25.42	25.60	3	2,136	0.14%
2023/02/09	25	26.20	23	26.38	26.25	2	2,069	0.10%
2023/02/08	15.2	26.46	3	26.53	26.55	12.1	1,913	0.63%
2023/02/07	2	25.03	1	25.05	25.00	1	1,655	0.06%
2023/02/03	2	25.03	3	25.20	24.95	-1	1,652	-0.06%
2023/02/02	0	0.00	5	24.75	24.70	-5	1,596	-0.31%
2023/02/01	0	24.15	0	0.00	24.40	0	1,570	0.00%
2023/01/31	0	23.65	0	0.00	23.80	0	1,562	0.00%
2023/01/11	0.2	23.15	0	0.00	23.10	0.2	1,595	0.01%
2023/01/10	0	0.00	1	23.15	23.25	-1	1,621	-0.06%
2023/01/09	1	23.55	8	23.40	23.25	-7	1,651	-0.42%
2023/01/06	0	0.00	1	23.10	23.15	-1	1,654	-0.06%
2023/01/05	2	22.90	2	22.70	22.70	0	1,704	0.00%
2023/01/04	0	0.00	1	22.70	22.70	-1	1,723	-0.06%
2022/12/30	1	22.65	3	22.52	22.40	-2	1,781	-0.11%
2022/12/28	0	0.00	2	22.55	22.40	-2	1,886	-0.11%
2022/12/26	2	22.75	6	22.68	22.65	-4	1,920	-0.21%
2022/12/23	2	22.75	3	22.68	22.85	-1	1,934	-0.05%
2022/12/20	0.3	23.20	8	23.32	23.00	-7.7	2,032	-0.38%
2022/12/19	4	23.89	4	23.83	23.80	0	2,097	0.00%
2022/12/16	1	24.35	2	24.35	24.15	-1	2,121	-0.05%
2022/12/15	2	24.90	0	0.00	24.80	2	2,147	0.09%
2022/12/13	1	24.55	0	0.00	24.60	1	2,254	0.04%
2022/12/12	1.3	24.46	0	0.00	24.40	1.3	2,373	0.06%
2022/12/09	0.3	24.60	0	0.00	24.60	0.3	2,692	0.01%
2022/12/08	7	24.86	1	24.95	24.95	6	2,700	0.22%
2022/12/07	2	24.35	16	24.40	24.20	-14	2,690	-0.52%
2022/12/06	1	24.65	0	0.00	24.60	1	2,733	0.04%
2022/12/05	16	25.82	2	26.10	25.50	14	2,702	0.52%
2022/12/02	0	0.00	2	25.63	25.55	-2	2,631	-0.08%
2022/12/01	18	25.35	2	25.15	25.20	16	2,620	0.61%
2022/11/29	0	0.00	3	24.27	24.55	-3	2,664	-0.11%
2022/11/28	0	0.00	0.1	25.00	24.55	-0.1	2,673	0.00%
2022/11/25	1.3	25.00	4	24.65	24.55	-2.7	2,679	-0.10%
2022/11/24	1	24.75	2	25.05	25.05	-1	2,680	-0.04%
2022/11/23	0	0.00	2	24.40	24.40	-2	2,634	-0.08%
2022/11/22	0	0.00	6	24.00	23.95	-6	2,652	-0.23%
2022/11/18	0	0.00	2	24.35	24.20	-2	2,777	-0.07%
2022/11/17	1	24.45	1	24.60	24.60	0	2,774	0.00%
2022/11/16	5	24.86	0	0.00	24.75	5	2,778	0.18%
2022/11/15	0	0.00	11	24.50	24.45	-11	2,755	-0.40%
2022/11/14	0	0.00	2.2	24.23	24.20	-2.2	2,762	-0.08%
2022/11/11	4.3	24.35	1	24.20	24.10	3.3	2,778	0.12%
2022/11/10	3	24.65	4	24.48	24.50	-1	2,753	-0.04%
2022/11/09	1	24.35	3	24.35	24.35	-2	2,768	-0.07%
2022/11/08	1	24.45	2	23.88	23.70	-1	2,920	-0.03%
2022/11/07	2	23.75	0	0.00	23.70	2	2,923	0.07%
2022/11/03	0	0.00	1	23.25	23.20	-1	2,969	-0.03%
2022/11/02	1	23.00	1	23.20	23.15	0	2,981	0.00%
2022/10/31	1	22.40	1	22.55	22.55	0	2,980	0.00%
2022/10/28	1.3	22.24	1	22.10	22.15	0.3	3,004	0.01%
2022/10/27	1	22.30	3	22.50	22.50	-2	3,019	-0.07%
2022/10/26	8.1	22.02	9	21.95	21.80	-0.9	3,028	-0.03%
2022/10/25	1	22.10	1	22.40	22.00	0	3,033	0.00%
2022/10/21	9.3	22.26	9	21.90	21.80	0.3	3,071	0.01%
2022/10/20	0	0.00	5	22.35	22.35	-5	3,111	-0.16%
2022/10/19	5	22.85	5	22.40	22.40	0	3,146	0.00%
2022/10/18	1	22.70	0	0.00	22.65	1	3,160	0.03%
2022/10/17	0	0.00	1	22.55	22.70	-1	3,291	-0.03%
2022/10/14	0	0.00	1	22.35	22.35	-1	3,456	-0.03%
2022/10/13	1	21.00	12	21.29	20.35	-11	3,744	-0.29%
2022/10/11	0	0.00	1	22.70	22.30	-1	3,761	-0.03%
2022/10/07	1	24.15	1	23.90	23.90	0	3,875	0.00%
2022/10/06	156	24.08	155	24.22	24.10	1	3,973	0.03%	大買/大賣/
2022/10/05	4	24.03	2	23.63	23.60	2	4,005	0.05%
2022/10/04	0	0.00	1	23.40	23.60	-1	4,093	-0.02%
2022/09/29	1	22.55	1	22.45	22.35	0	4,173	0.00%
2022/09/28	1	22.25	2	22.00	21.95	-1	4,237	-0.02%
2022/09/27	0	0.00	2	22.95	23.25	-2	4,219	-0.05%
2022/09/26	3	22.88	2	22.65	22.60	1	4,227	0.02%
2022/09/23	0	0.00	1	24.40	24.40	-1	4,290	-0.02%
2022/09/22	2	24.48	1	24.55	24.30	1	4,483	0.02%
2022/09/21	2	24.75	6	24.74	24.75	-4	4,502	-0.09%
2022/09/20	1.3	25.54	1	25.40	25.25	0.3	4,480	0.01%
2022/09/19	5	26.21	6	26.25	25.85	-1	4,444	-0.02%
2022/09/16	44	26.81	32	26.70	26.75	12	4,354	0.28%
2022/09/15	1	25.05	7	24.94	25.15	-6	4,087	-0.15%
2022/09/14	0	0.00	2	24.68	24.80	-2	4,113	-0.05%
2022/09/13	8	25.53	8	25.34	25.25	0	4,128	0.00%
2022/09/08	13.1	24.68	0	0.00	24.85	13.1	4,220	0.31%
2022/09/06	2.3	25.28	1	24.81	24.30	1.2	4,314	0.03%
2022/09/05	4	25.58	0	0.00	25.25	4	4,328	0.09%
2022/09/02	2	26.03	2	26.03	25.95	0	4,416	0.00%
2022/09/01	1	26.20	0	0.00	26.20	1	4,490	0.02%
2022/08/31	2	26.40	1	26.10	26.35	1	4,522	0.02%
2022/08/29	0.5	26.45	0	0.00	26.05	0.5	4,584	0.01%
2022/08/26	4.6	27.10	12	26.95	26.90	-7.4	4,604	-0.16%
2022/08/25	11	26.86	5	26.87	26.95	6	4,627	0.13%
2022/08/23	1	25.95	1	26.05	26.10	0	4,726	0.00%
2022/08/22	5	26.47	5	26.30	26.30	0	4,794	0.00%
2022/08/19	0	0.00	4	26.79	26.75	-4	4,801	-0.08%
2022/08/18	1	26.40	1	25.95	26.55	0	4,807	0.00%
2022/08/17	2	26.25	2	26.43	26.25	0	4,826	0.00%
2022/08/16	0	26.45	18	26.63	26.35	-18	4,838	-0.37%
2022/08/15	12.5	26.44	2	26.30	26.60	10.5	4,858	0.22%
2022/08/12	0	0.00	54	27.85	28.10	-54	4,734	-1.14%
2022/08/11	2.7	27.63	4	27.41	27.30	-1.3	4,772	-0.03%
2022/08/10	1	27.90	0	0.00	27.80	1	4,783	0.02%
2022/08/09	1	27.85	0	0.00	28.10	1	4,838	0.02%
2022/08/05	0	0.00	12	28.36	28.45	-12	5,096	-0.24%
2022/08/04	5.5	27.50	4	27.61	27.90	1.5	5,147	0.03%
2022/08/03	2	27.95	2	27.88	27.80	0	5,194	0.00%
2022/08/02	2	28.15	33	28.20	28.30	-31	5,227	-0.59%
2022/08/01	0	0.00	10	28.70	28.85	-10	5,249	-0.19%
2022/07/29	2	29.15	3	29.13	28.95	-1	5,277	-0.02%
2022/07/28	15	29.16	7	29.06	28.85	8	5,430	0.15%
2022/07/27	8	28.88	3	29.08	29.30	5	5,404	0.09%
2022/07/26	1	29.00	21	29.05	28.75	-20	5,373	-0.37%
2022/07/25	1	29.20	6	29.34	29.45	-5	5,371	-0.09%
2022/07/22	32.3	29.91	15	29.94	29.90	17.3	5,370	0.32%
2022/07/21	13	30.01	4	29.81	30.10	9	5,286	0.17%
2022/07/20	40	30.18	29.2	29.43	29.10	10.8	5,115	0.21%
2022/07/19	1	27.50	2	27.85	27.95	-1	4,844	-0.02%
2022/07/18	4	27.38	0	0.00	27.50	4	4,858	0.08%
2022/07/15	13	27.27	6	27.06	26.95	7	5,025	0.14%
2022/07/14	8	25.72	0	0.00	25.85	8	4,955	0.16%
2022/07/13	2	27.78	3	27.70	27.70	-1	4,869	-0.02%
2022/07/12	3	26.88	0	0.00	26.50	3	4,808	0.06%
2022/07/11	2	28.85	0	0.00	28.50	2	4,780	0.04%
2022/07/08	0	0.00	12	28.78	29.00	-12	4,816	-0.25%
2022/07/07	3	27.95	6.1	27.87	28.10	-3.1	4,809	-0.06%
2022/07/06	8	27.99	1	27.75	27.70	7	4,808	0.15%
2022/07/05	3	28.85	0	0.00	29.20	3	4,774	0.06%
2022/07/04	11.5	28.63	0	0.00	28.45	11.5	4,773	0.24%
2022/07/01	3.1	29.02	5	29.38	28.55	-1.9	4,815	-0.04%
2022/06/30	35.1	31.08	28.8	31.01	30.85	6.3	4,766	0.13%
2022/06/29	0	0.00	12	30.00	30.45	-12	4,671	-0.26%
2022/06/28	18.5	30.17	6	29.89	30.05	12.5	4,808	0.26%
2022/06/27	12	30.75	8	30.86	30.85	4	5,167	0.08%
2022/06/24	14.2	30.09	0	0.00	29.60	14.2	5,170	0.27%
2022/06/23	2	29.13	0	0.00	29.35	2	5,156	0.04%
2022/06/22	1	31.15	6	29.85	29.75	-5	5,153	-0.10%
2022/06/21	1	31.15	0	0.00	31.10	1	5,227	0.02%
2022/06/20	3	31.18	14	30.44	29.65	-11	5,299	-0.21%
2022/06/17	14	31.53	0	0.00	31.60	14	5,223	0.27%
2022/06/16	4	32.64	15	32.27	32.20	-11	5,176	-0.21%
2022/06/15	3	33.10	1	33.20	33.25	2	5,162	0.04%
2022/06/14	4.3	32.88	6	32.85	33.35	-1.7	5,151	-0.03%
2022/06/13	30	33.43	27	33.51	33.40	3	5,148	0.06%
2022/06/10	13	35.57	13	35.62	35.40	0	5,061	0.00%
2022/06/09	4	36.53	2	36.40	36.40	2	4,991	0.04%
2022/06/08	2	36.70	1	36.85	36.75	1	4,992	0.02%
2022/06/07	1	36.45	12	36.35	36.35	-11	4,973	-0.22%
2022/06/06	6	36.50	2	36.30	36.25	4	4,982	0.08%
2022/06/02	3	36.97	12	36.99	36.80	-9	5,005	-0.18%
2022/06/01	30	36.84	9	36.74	36.65	21	4,991	0.42%
2022/05/31	7	36.80	22.1	36.99	37.00	-15.1	4,946	-0.31%
2022/05/30	14	36.27	36.2	36.33	36.45	-22.2	4,853	-0.46%
2022/05/27	1	36.00	8	35.88	35.85	-7	4,814	-0.15%
2022/05/26	5	36.00	9	35.58	35.45	-4	4,831	-0.08%
2022/05/25	9	35.50	0	0.00	35.95	9	4,831	0.19%
2022/05/24	3.1	36.04	7	35.62	35.25	-3.9	4,852	-0.08%
2022/05/23	8	36.38	11	36.05	35.90	-3	4,833	-0.06%
2022/05/20	19	36.16	7.2	36.01	35.95	11.8	4,843	0.24%
2022/05/19	3	35.30	1	35.90	36.20	2	4,810	0.04%
2022/05/18	11	36.25	10.2	35.72	35.75	0.8	4,755	0.02%
2022/05/17	10	35.68	0	0.00	35.80	10	4,717	0.21%
2022/05/16	9	35.96	22	35.52	35.20	-13	4,763	-0.27%
2022/05/13	10	34.97	6	34.82	35.10	4	4,721	0.08%
2022/05/12	6	34.35	1	33.85	33.60	5	4,620	0.11%
2022/05/11	1	34.15	3	34.53	34.60	-2	4,586	-0.04%
2022/05/10	4	33.06	4	33.46	34.15	0	4,553	0.00%
2022/05/09	3	34.03	0	0.00	33.50	3	4,581	0.07%
2022/05/06	13	34.41	0	0.00	34.90	13	4,585	0.28%
2022/05/05	38	35.59	15	35.70	35.30	23	4,605	0.50%
2022/05/03	1	33.30	2.3	33.42	33.65	-1.3	4,509	-0.03%
2022/04/29	2	33.65	8.1	33.85	33.15	-6.1	4,559	-0.13%
2022/04/28	3	33.50	1	33.30	33.05	2	4,585	0.04%
2022/04/27	4	32.20	2	32.55	33.00	2	4,581	0.04%
2022/04/26	9.1	34.08	1.2	33.91	33.85	7.8	4,542	0.17%
2022/04/25	1	34.15	4	34.13	34.00	-3	4,552	-0.07%
2022/04/22	6	35.78	2	35.80	35.75	4	4,546	0.09%
2022/04/21	20.3	36.56	11.3	36.42	36.70	9	4,585	0.20%
2022/04/20	4	35.51	13	35.78	35.90	-9	4,424	-0.20%
2022/04/19	0	0.00	2	34.70	34.65	-2	4,419	-0.05%
2022/04/18	3	34.37	3	34.17	33.95	0	4,543	0.00%
2022/04/15	22	35.14	2	35.48	34.95	20	4,592	0.44%
2022/04/14	3	34.87	1	34.60	35.40	2	4,677	0.04%
2022/04/13	0	0.00	3	34.38	34.95	-3	4,706	-0.06%
2022/04/12	4	33.94	2	34.18	33.50	2	5,002	0.04%
2022/04/11	2.1	34.54	6	34.36	34.00	-3.9	5,567	-0.07%
2022/04/08	6	35.38	3	35.30	35.40	3	5,551	0.05%
2022/04/07	19	35.89	10	35.62	34.90	9	5,572	0.16%
2022/04/06	26	36.81	6.1	37.29	36.80	19.9	5,606	0.35%
2022/04/01	2	37.33	54	37.33	37.30	-52	5,591	-0.93%
2022/03/31	47	36.98	17.5	37.32	36.85	29.5	5,538	0.53%
2022/03/30	70.6	37.16	58	36.99	36.50	12.6	5,398	0.23%
2022/03/29	0	0.00	15	35.08	34.95	-15	5,066	-0.30%
2022/03/28	1	33.90	1	34.15	34.35	0	5,102	0.00%
2022/03/25	15.2	34.81	4	34.88	34.55	11.2	5,198	0.22%
2022/03/24	10	35.56	3.5	35.71	35.40	6.5	5,192	0.13%
2022/03/23	3	35.08	9	35.26	35.85	-6	5,141	-0.12%
2022/03/22	2	34.45	0	0.00	34.45	2	5,173	0.04%
2022/03/21	3.2	34.33	0	0.00	34.35	3.2	5,248	0.06%
2022/03/18	3	33.85	6	33.95	34.50	-3	5,348	-0.06%
2022/03/17	2	33.65	13	33.58	33.65	-11	5,419	-0.20%
2022/03/16	1	32.25	4	31.98	32.00	-3	5,540	-0.05%
2022/03/15	5	32.44	1	32.25	32.25	4	5,678	0.07%
2022/03/14	2	33.73	0	0.00	33.45	2	5,776	0.03%
2022/03/11	8	33.50	15	33.75	33.65	-7	5,927	-0.12%
2022/03/10	5	33.42	4	33.63	33.55	1	6,021	0.02%
2022/03/09	2.2	32.54	4	32.58	32.60	-1.8	6,205	-0.03%
2022/03/08	3	32.33	10	32.04	31.90	-7	6,357	-0.11%
2022/03/07	4	33.31	1.1	33.44	33.20	2.9	6,523	0.04%
2022/03/04	1	34.90	4	35.21	34.90	-3	6,723	-0.04%
2022/03/03	4	35.65	1	35.95	35.45	3	6,889	0.04%
2022/03/02	4	35.38	2	35.28	35.65	2	7,050	0.03%
2022/03/01	2	34.55	1	34.65	34.70	1	7,240	0.01%
2022/02/25	1.5	33.53	0	0.00	33.80	1.5	7,377	0.02%
2022/02/24	3	33.73	3	33.70	33.50	0	7,578	0.00%
2022/02/23	0.2	34.80	0.1	34.80	34.65	0.1	7,656	0.00%
2022/02/22	2.2	34.74	3	35.08	34.45	-0.8	7,912	-0.01%
2022/02/21	0	35.60	30	35.34	35.40	-30	8,381	-0.36%
2022/02/18	2	35.70	3	35.55	35.80	-1	9,702	-0.01%
2022/02/17	3	36.20	6	36.19	35.95	-3	10,065	-0.03%
2022/02/16	18	36.46	18	36.53	36.30	0	10,956	0.00%
2022/02/15	14.1	36.43	19	36.67	36.25	-4.9	11,511	-0.04%
2022/02/14	1	34.90	1	35.10	34.90	0	11,760	0.00%
2022/02/11	7	36.12	3	35.95	36.10	4	11,941	0.03%
2022/02/10	9	36.27	0	0.00	36.40	9	12,319	0.07%
2022/02/09	2	36.35	7	36.11	36.70	-5	12,438	-0.04%
2022/02/08	3.1	35.78	1	35.80	35.80	2.1	12,686	0.02%
2022/02/07	6	35.63	24	34.49	35.75	-18	13,044	-0.14%
2022/01/26	0	0.00	9	33.98	33.75	-9	13,683	-0.07%
2022/01/25	2.2	34.36	7	34.37	33.70	-4.8	15,412	-0.03%
2022/01/24	0.3	34.50	12	33.93	34.95	-11.7	15,995	-0.07%
2022/01/21	4	35.43	10.5	35.06	35.00	-6.5	16,155	-0.04%
2022/01/20	1	36.00	8	36.02	36.10	-7	16,284	-0.04%
2022/01/19	1	36.35	7	36.50	36.10	-6	16,426	-0.04%
2022/01/18	2.3	36.85	2	36.48	36.50	0.3	16,785	0.00%
2022/01/17	6.3	35.78	4	36.30	36.90	2.3	17,040	0.01%
2022/01/14	4	35.25	5	35.10	35.50	-1	17,516	-0.01%
2022/01/13	6	36.31	13.3	36.36	36.05	-7.3	17,827	-0.04%
2022/01/12	10	36.40	1	36.70	36.30	9	17,937	0.05%
2022/01/11	29	36.68	28	36.68	36.35	1	18,098	0.01%
2022/01/10	5.5	37.13	7	37.22	37.05	-1.6	18,078	-0.01%
2022/01/07	21.2	37.78	35.5	37.42	37.45	-14.3	18,091	-0.08%
2022/01/06	15	38.82	12	38.72	39.10	3	17,986	0.02%
2022/01/05	47	39.51	56	39.62	39.20	-9	17,999	-0.05%
2022/01/04	102	40.31	58	40.01	41.30	44	17,754	0.25%	大買/
2022/01/03	4	38.60	2	38.65	38.60	2	17,259	0.01%
2021/12/30	2.3	39.06	5	38.83	38.85	-2.8	17,319	-0.02%
2021/12/29	10	39.19	8.3	39.14	39.00	1.7	17,393	0.01%
2021/12/28	4	38.78	4.2	39.13	39.00	-0.2	17,464	0.00%
2021/12/27	3	38.68	4	38.55	38.85	-1	17,587	-0.01%
2021/12/24	9.3	38.86	3	38.78	38.45	6.3	17,767	0.04%
2021/12/23	9	38.86	3	39.03	38.75	6	17,803	0.03%
2021/12/22	18	38.98	1	38.80	38.80	17	17,907	0.09%
2021/12/21	9	39.05	6	38.82	38.80	3	18,165	0.02%
2021/12/20	2	38.33	2	38.55	38.30	0	18,233	0.00%
2021/12/17	2	38.35	8	38.55	38.35	-6	18,282	-0.03%
2021/12/16	15	39.29	4	39.40	39.25	11	18,301	0.06%
2021/12/15	3	38.47	12	38.38	38.90	-9	18,308	-0.05%
2021/12/14	33	38.28	9	38.28	38.05	24	18,310	0.13%
2021/12/13	15	38.71	4	38.83	38.55	11	18,304	0.06%
2021/12/10	14.1	39.34	8	39.60	39.20	6.1	18,346	0.03%
2021/12/09	22	41.13	27.2	40.81	40.40	-5.2	18,419	-0.03%
2021/12/08	33	41.03	15	40.83	40.60	18	18,360	0.10%
2021/12/07	6.2	40.88	19.1	41.17	40.65	-12.9	18,450	-0.07%
2021/12/06	7	40.61	25.4	40.73	40.80	-18.4	18,441	-0.10%
2021/12/03	24	41.55	37	41.45	41.25	-13	18,607	-0.07%
2021/12/02	10	40.68	5	40.85	40.30	5	18,681	0.03%
2021/12/01	25	40.93	23.1	40.75	41.40	1.9	18,887	0.01%
2021/11/30	23.1	39.59	26	39.98	41.60	-2.9	19,204	-0.02%
2021/11/29	13	38.11	19.3	37.99	38.90	-6.3	20,669	-0.03%
2021/11/26	28	39.03	19.2	38.90	38.55	8.8	21,153	0.04%
2021/11/25	34	40.70	23	40.52	40.15	11	21,179	0.05%
2021/11/24	15	39.67	24.1	39.71	39.60	-9.1	21,052	-0.04%
2021/11/23	22.5	40.23	33	40.30	39.90	-10.5	21,047	-0.05%
2021/11/22	22	41.47	15	41.27	41.15	7	21,010	0.03%
2021/11/19	19	41.12	57.2	41.41	40.80	-38.2	21,284	-0.18%
2021/11/18	44.1	42.33	81.5	42.40	41.40	-37.5	21,203	-0.18%
2021/11/17	236.5	43.49	183.5	43.65	42.35	53	20,858	0.25%	大買/大賣/
2021/11/16	117	41.19	127	41.48	41.25	-10	19,717	-0.05%	大買/大賣/
2021/11/15	95.5	41.85	103	41.97	41.05	-7.5	19,620	-0.04%	大賣/
2021/11/12	80.5	41.18	110.2	40.50	41.00	-29.7	18,949	-0.16%	大賣/
2021/11/11	45.2	39.90	90	39.43	39.15	-44.8	18,495	-0.24%
2021/11/10	23.2	39.45	14	39.35	39.60	9.2	18,399	0.05%
2021/11/09	41.5	39.63	37.1	39.69	39.65	4.4	18,452	0.02%
2021/11/08	26	38.95	7	38.76	38.55	19	18,199	0.10%
2021/11/05	25	38.81	30.1	38.88	39.10	-5.1	18,422	-0.03%
2021/11/04	71.3	39.37	51	39.82	38.90	20.3	18,472	0.11%
2021/11/03	91.3	40.04	106.1	40.02	39.85	-14.8	18,472	-0.08%	大賣/
2021/11/02	103.3	42.30	164	42.72	40.80	-60.7	18,042	-0.34%	大買/大賣/
2021/11/01	60.3	38.98	66.5	38.90	39.85	-6.2	16,524	-0.04%
2021/10/29	28	37.28	26	37.16	37.00	2	16,330	0.01%
2021/10/28	19.1	37.13	23	37.22	36.75	-3.9	16,435	-0.02%
2021/10/27	20.2	36.96	17.5	36.72	36.60	2.7	16,897	0.02%
2021/10/26	47.8	37.84	39	37.57	37.05	8.8	17,415	0.05%
2021/10/25	41.2	37.43	40	37.19	37.15	1.2	17,709	0.01%
2021/10/22	63	37.10	62.8	37.34	37.60	0.2	18,459	0.00%
2021/10/21	40.1	36.62	38	36.39	35.60	2.1	19,126	0.01%
2021/10/20	24	35.55	12	35.91	36.05	12	19,840	0.06%
2021/10/19	18	34.92	37	35.11	35.25	-19	21,324	-0.09%
2021/10/18	19	33.86	15.1	33.78	33.75	3.9	24,167	0.02%
2021/10/15	15	33.83	24	33.88	34.00	-9	25,658	-0.04%
2021/10/14	15.1	32.66	29	32.39	32.60	-13.9	26,229	-0.05%
2021/10/13	13	32.32	5	32.49	32.00	8	26,992	0.03%
2021/10/12	3.1	33.52	1	33.25	33.15	2.1	27,638	0.01%
2021/10/08	19	34.59	25	34.80	34.55	-6	28,093	-0.02%
2021/10/07	8	34.40	13	34.62	34.70	-5	28,820	-0.02%
2021/10/06	9	33.66	8	33.43	33.10	1	31,899	0.00%
2021/10/05	9	32.98	59	32.28	33.25	-50	33,099	-0.15%
2021/10/04	9	32.74	175.1	32.37	32.00	-166.1	33,868	-0.49%	大賣/鉅額交易
2021/10/01	22	34.40	246	33.74	33.60	-224	34,108	-0.66%	大賣/鉅額交易
2021/09/30	10	36.06	1	36.10	36.05	9	34,293	0.03%
2021/09/29	10	36.32	12	36.34	36.05	-2	34,450	-0.01%
2021/09/28	216	37.68	5	37.73	37.60	211	34,776	0.61%	大買/鉅額交易
2021/09/27	207	36.60	10.1	36.61	37.05	197	34,636	0.57%	大買/鉅額交易
2021/09/24	6	36.23	4.2	36.18	36.00	1.9	34,690	0.01%
2021/09/23	3.1	36.11	10	36.45	36.00	-6.9	34,911	-0.02%
2021/09/22	3	36.52	13	36.37	36.10	-10	35,592	-0.03%
2021/09/17	7	37.24	27	37.09	37.80	-20	36,401	-0.05%
2021/09/16	4	37.21	11	37.50	37.00	-7	36,613	-0.02%
2021/09/15	16	37.63	10	37.43	37.25	6	36,646	0.02%
2021/09/14	10	38.43	21	37.92	38.50	-11	36,735	-0.03%
2021/09/13	29.1	38.30	18	37.89	37.85	11.1	36,718	0.03%
2021/09/10	47	38.48	43	38.50	38.65	4	36,799	0.01%
2021/09/09	31	37.85	30	37.60	38.30	1	36,814	0.00%
2021/09/08	25.2	38.36	27	37.86	37.40	-1.8	36,885	0.00%
2021/09/07	62	38.47	52.1	38.83	38.65	9.9	36,887	0.03%
2021/09/06	80.2	40.21	75	39.67	39.10	5.2	36,978	0.01%
2021/09/03	72.5	41.59	88	41.65	41.70	-15.5	37,159	-0.04%
2021/09/02	290.6	43.38	252.4	42.85	40.60	38.2	37,520	0.10%	大買/大賣/
2021/09/01	122.2	40.09	90.8	40.37	42.05	31.4	36,735	0.09%	大買/
2021/08/31	19	38.98	22.7	38.49	39.30	-3.7	36,422	-0.01%
2021/08/30	16.1	38.03	5	38.30	37.75	11.1	36,581	0.03%
2021/08/27	16.5	38.34	16.2	38.22	37.85	0.3	36,773	0.00%
2021/08/26	5.3	38.37	7.3	38.57	38.35	-2.1	36,824	-0.01%
2021/08/25	38.3	38.91	60	38.73	38.30	-21.8	36,876	-0.06%
2021/08/24	19.3	37.99	8	38.15	37.50	11.3	36,777	0.03%
2021/08/23	34	38.66	19	38.50	38.55	15	36,876	0.04%
2021/08/20	30.1	36.97	22.2	36.95	37.05	7.9	37,038	0.02%
2021/08/19	35.3	37.62	28.2	37.65	36.50	7.1	37,228	0.02%
2021/08/18	40.1	35.66	54.3	35.89	37.60	-14.2	37,207	-0.04%
2021/08/17	22.3	36.02	24.3	36.26	35.15	-2	37,852	-0.01%
2021/08/16	36.5	37.55	50.3	37.74	37.50	-13.8	37,897	-0.04%
2021/08/13	42.3	38.57	21	38.57	37.40	21.3	37,806	0.06%
2021/08/12	6	39.31	19	39.06	39.45	-13	37,796	-0.03%
2021/08/11	33.5	39.39	25.1	39.37	38.20	8.4	37,955	0.02%
2021/08/10	73	40.06	76	40.02	40.45	-3	37,974	-0.01%
2021/08/09	39	41.16	75	41.14	40.30	-36	37,904	-0.09%
2021/08/06	59.1	42.64	43.3	43.01	42.15	15.8	37,815	0.04%
2021/08/05	23.1	43.66	27	43.44	43.05	-3.9	38,084	-0.01%
2021/08/04	96	43.99	87.3	43.56	43.30	8.7	38,435	0.02%
2021/08/03	30.7	43.25	46.3	43.20	43.40	-15.6	38,377	-0.04%
2021/08/02	123.2	44.17	149	43.49	42.85	-25.8	38,306	-0.07%	大買/大賣/
2021/07/30	102	43.89	121.1	43.68	43.40	-19.1	38,010	-0.05%	大買/大賣/
2021/07/29	108.1	43.51	66	43.40	43.10	42.1	37,638	0.11%	大買/
2021/07/28	103.5	41.25	161.8	40.87	42.45	-58.4	37,375	-0.16%	大買/大賣/
2021/07/27	137.7	45.13	118.7	45.00	43.40	19	37,014	0.05%	大買/大賣/
2021/07/26	138	46.41	154.2	46.66	46.50	-16.2	37,296	-0.04%	大買/大賣/
2021/07/23	264.3	46.04	256.3	45.94	44.90	7.9	38,235	0.02%	大買/大賣/
2021/07/22	447	44.69	362.5	45.09	44.70	84.6	36,872	0.23%	大買/大賣/
2021/07/21	43.1	43.59	111.1	43.59	43.90	-67.9	34,037	-0.20%	大賣/
2021/07/20	80.7	38.81	67.1	38.92	39.95	13.6	32,699	0.04%
2021/07/19	109.1	39.24	92.6	39.29	38.95	16.4	32,374	0.05%	大買/
2021/07/16	118.7	38.36	47.2	37.94	38.90	71.5	32,135	0.22%	大買/
2021/07/15	52.1	36.48	320	35.96	37.40	-268	31,890	-0.84%	大賣/鉅額交易
2021/07/14	100.2	36.60	108.3	36.47	36.30	-8.1	32,698	-0.02%	大賣/
2021/07/13	1,038.3	40.28	606.6	40.53	37.30	431.6	32,442	1.33%	大買/大賣/鉅額交易
2021/07/12	94.4	37.86	123	38.01	38.30	-28.7	29,554	-0.10%	大賣/
2021/07/09	79	33.94	64.2	33.88	34.85	14.8	28,571	0.05%
2021/07/08	26	33.11	18	33.05	32.85	8	28,148	0.03%
2021/07/07	25	32.78	46	33.01	32.70	-21	28,156	-0.07%
2021/07/06	18	32.66	16	32.28	32.30	2	28,388	0.01%
2021/07/05	35.1	32.79	39	32.76	33.00	-3.9	28,575	-0.01%
2021/07/02	6	31.72	5	31.71	31.80	1	28,580	0.00%
2021/07/01	7	31.19	15	31.25	31.10	-8	29,544	-0.03%
2021/06/30	15	31.89	66	31.77	31.75	-51	30,540	-0.17%
2021/06/29	151	32.78	105	32.37	31.95	46	31,149	0.15%	大買/大賣/
2021/06/28	136.2	33.85	98	33.88	33.95	38.2	30,862	0.12%	大買/
2021/06/25	17	32.42	14	32.50	32.00	3	30,669	0.01%
2021/06/24	9	31.79	3	32.10	31.95	6	30,690	0.02%
2021/06/23	26	31.44	66	31.66	31.95	-40	30,916	-0.13%
2021/06/22	30	31.47	15.5	31.37	30.90	14.5	31,361	0.05%
2021/06/21	13	31.15	40	31.73	31.60	-27	32,370	-0.08%
2021/06/18	21	32.14	116	31.85	31.85	-95	34,039	-0.28%	大賣/
2021/06/17	13	32.27	21.3	31.84	32.40	-8.3	34,686	-0.02%
2021/06/16	45	31.61	19	31.85	31.35	26	34,671	0.07%
2021/06/15	124.5	32.53	34	32.74	32.40	90.5	34,743	0.26%	大買/
2021/06/11	47	32.27	37.1	32.26	32.45	9.9	34,893	0.03%
2021/06/10	122	32.15	83	31.90	31.70	39	34,575	0.11%	大買/
2021/06/09	59.1	31.73	51	31.74	32.25	8.1	34,075	0.02%
2021/06/08	7	30.82	10	30.78	30.90	-3	33,380	-0.01%
2021/06/07	44	30.44	37	30.21	29.90	7	33,281	0.02%
2021/06/04	18	30.26	26	30.46	30.45	-8	33,080	-0.02%
2021/06/03	13	30.10	19	30.13	30.10	-6	32,982	-0.02%
2021/06/02	3	29.62	15	29.80	29.55	-12	32,945	-0.04%
2021/06/01	20	30.34	13	30.39	30.20	7	32,837	0.02%
2021/05/31	9	29.91	24	29.80	29.85	-15	32,706	-0.05%
2021/05/28	43	29.77	16	29.78	29.50	27	32,637	0.08%
2021/05/27	17	29.39	20	29.14	29.35	-3	32,590	-0.01%
2021/05/26	25	28.85	11	28.64	28.80	14	32,422	0.04%
2021/05/25	97	29.26	51	29.49	29.10	46	32,412	0.14%
2021/05/24	29	27.21	35	27.39	27.90	-6	31,818	-0.02%
2021/05/21	9	26.48	34	26.56	26.50	-25	31,924	-0.08%
2021/05/20	29	26.49	14	26.55	25.85	15	32,323	0.05%
2021/05/19	20	26.09	11	25.76	26.30	9	32,599	0.03%
2021/05/18	27	24.65	20	24.69	25.70	7	33,039	0.02%
2021/05/17	19	24.16	17.2	23.83	23.40	1.9	33,063	0.01%
2021/05/14	39	26.80	35	26.13	25.95	4	32,994	0.01%
2021/05/13	30	26.27	24	25.46	26.05	6	32,962	0.02%
2021/05/12	26	26.73	24	26.65	25.30	2	32,685	0.01%
2021/05/11	10	28.97	19.1	28.72	27.90	-9.1	32,489	-0.03%
2021/05/10	18	30.51	7	30.90	30.50	11	33,017	0.03%
2021/05/07	8	30.99	21.3	30.83	31.20	-13.3	35,030	-0.04%
2021/05/06	4	30.26	13	30.13	29.55	-9	35,368	-0.03%
2021/05/05	31.3	31.03	32	31.00	29.80	-0.7	35,727	0.00%
2021/05/04	9.2	29.75	20	30.55	30.45	-10.9	35,985	-0.03%
2021/05/03	61	33.93	77.5	33.48	32.20	-16.5	35,869	-0.05%
2021/04/29	94.6	33.71	146.3	34.10	35.05	-51.7	35,279	-0.15%	大賣/
2021/04/28	1.5	32.15	24	32.14	31.90	-22.5	34,789	-0.06%
2021/04/27	8	31.73	40.3	31.95	31.75	-32.3	36,626	-0.09%
2021/04/26	17	32.11	50	32.08	32.15	-33	37,864	-0.09%
2021/04/23	86.1	31.80	64	31.89	32.15	22.1	38,967	0.06%
2021/04/22	40	31.54	65.4	32.65	30.80	-25.4	39,286	-0.06%
2021/04/21	91.3	33.27	78	33.23	33.05	13.3	39,685	0.03%
2021/04/20	248.6	33.60	226.6	33.74	33.75	22.1	41,249	0.05%	大買/大賣/
2021/04/19	44.7	31.57	51.1	31.66	32.25	-6.3	41,999	-0.02%
2021/04/16	28.2	30.95	15	30.98	30.95	13.2	42,586	0.03%
2021/04/15	33	30.70	11.1	30.82	31.30	21.9	42,652	0.05%
2021/04/14	22.2	29.99	42.1	29.83	30.10	-19.9	42,856	-0.05%
2021/04/13	64	31.82	62	31.71	30.90	2	42,534	0.00%
2021/04/12	52.9	31.66	67.2	31.42	30.95	-14.3	42,290	-0.03%
2021/04/09	71.2	32.82	40	32.89	32.40	31.2	41,776	0.07%
2021/04/08	67.1	33.25	43	33.28	32.85	24.1	41,548	0.06%
2021/04/07	146.3	33.96	88.2	33.91	33.15	58.1	41,705	0.14%	大買/
2021/04/06	168	32.97	357.2	32.52	34.10	-189.2	41,049	-0.46%	大買/大賣/鉅額交易
2021/04/01	284	31.16	80.9	31.00	31.05	203.2	40,359	0.50%	大買/鉅額交易
2021/03/31	72	30.50	74	30.58	30.00	-2	39,621	-0.01%
2021/03/30	78	30.54	69	30.65	30.90	9	39,344	0.02%
2021/03/29	27	29.88	22	29.60	29.55	5	38,674	0.01%
2021/03/26	40	29.53	101	29.56	29.30	-61	38,476	-0.16%	大賣/
2021/03/25	121.3	30.34	96.7	30.16	29.60	24.6	38,239	0.06%	大買/
2021/03/24	107.9	31.24	135.8	30.90	30.50	-27.9	37,772	-0.07%	大買/大賣/
2021/03/23	475.4	30.65	488	30.60	30.90	-12.6	36,947	-0.03%	大買/大賣/
2021/03/22	115.5	27.11	82	27.06	28.80	33.5	35,152	0.10%	大買/
2021/03/19	7.5	25.81	3	25.65	26.25	4.5	34,362	0.01%
2021/03/18	42.1	26.22	52	26.16	26.00	-9.9	34,244	-0.03%
2021/03/17	56	26.30	31	26.13	26.25	25	34,074	0.07%
2021/03/16	26	25.62	11	25.75	25.75	15	33,715	0.04%
2021/03/15	20	25.89	10	25.69	25.40	10	33,655	0.03%
2021/03/12	7.2	25.27	62	24.90	24.85	-54.8	33,501	-0.16%
2021/03/11	13	25.26	19	24.85	25.40	-6	34,099	-0.02%
2021/03/10	20	24.43	8	24.06	23.95	12	34,468	0.03%
2021/03/09	32	23.81	18	23.92	23.90	14	34,459	0.04%
2021/03/08	23.1	25.06	31	25.22	24.25	-7.9	34,373	-0.02%
2021/03/05	18.1	24.66	19	24.46	24.75	-0.9	34,369	0.00%
2021/03/04	3	25.13	38	25.26	24.70	-35	34,334	-0.10%
2021/03/03	45	24.90	18	25.08	25.30	27	34,611	0.08%
2021/03/02	19	26.00	73	25.78	25.55	-54	34,445	-0.16%
2021/02/26	81	25.18	100	24.93	25.75	-19	34,261	-0.06%
2021/02/25	48	25.90	32	25.72	25.50	16	34,209	0.05%
2021/02/24	60.2	25.97	28	25.55	25.45	32.2	34,275	0.09%
2021/02/23	37	26.31	49	26.12	26.05	-12	34,263	-0.04%
2021/02/22	129.4	27.16	156	27.08	26.80	-26.6	34,238	-0.08%	大買/大賣/
2021/02/19	157	26.57	81	26.55	26.65	76	33,748	0.23%	大買/
2021/02/18	249	25.97	293	26.19	26.50	-44	33,377	-0.13%	大買/大賣/
2021/02/17	50	24.99	23	24.98	24.90	27	32,857	0.08%
2021/02/05	23	23.90	1	24.30	23.80	22	32,472	0.07%
2021/02/04	14	24.39	8	24.36	23.90	6	32,275	0.02%
2021/02/03	23	24.33	22	24.27	24.30	1	32,059	0.00%
2021/02/02	90	24.36	81	24.14	24.15	9	31,898	0.03%
2021/02/01	315	24.43	237.3	24.08	23.80	77.8	31,660	0.25%	大買/大賣/
2021/01/29	560.3	27.03	545	27.30	25.10	15.3	30,816	0.05%	大買/大賣/
2021/01/28	118	25.68	229	26.02	25.80	-111	28,568	-0.39%	大買/大賣/鉅額交易
2021/01/27	114	25.54	120	25.67	25.60	-6	27,891	-0.02%	大買/大賣/
2021/01/26	196	25.59	202	25.52	25.00	-6	27,254	-0.02%	大買/大賣/
2021/01/25	133	25.12	128	25.12	25.15	5	26,603	0.02%	大買/大賣/
2021/01/22	144	25.07	109	25.22	25.25	35	26,066	0.13%	大買/大賣/
2021/01/21	380	25.74	271	25.95	25.10	109	25,197	0.43%	大買/大賣/鉅額交易
2021/01/20	216.3	25.97	135	25.74	24.65	81.3	23,693	0.34%	大買/大賣/
2021/01/19	185	26.12	219	26.17	27.20	-34	21,667	-0.16%	大買/大賣/
2021/01/18	132	23.45	299	23.68	24.75	-167	20,346	-0.82%	大買/大賣/鉅額交易
2021/01/15	37	22.57	54	22.54	22.50	-17	19,028	-0.09%
2021/01/14	329	23.06	219.3	22.97	23.00	109.8	18,428	0.60%	大買/大賣/鉅額交易
2021/01/13	211	22.29	140	22.29	23.40	71	17,516	0.41%	大買/大賣/
2021/01/12	186.3	21.96	139	22.32	22.45	47.3	15,549	0.30%	大買/大賣/
2021/01/11	17	19.97	47	19.90	20.45	-30	13,671	-0.22%
2021/01/08	4	18.73	6	18.67	18.60	-2	12,564	-0.02%
2021/01/07	38	18.77	53	19.03	18.45	-15	12,293	-0.12%
2021/01/06	11	17.94	25	17.84	17.75	-14	11,846	-0.12%
2021/01/05	23	18.06	13	18.02	18.05	10	11,715	0.09%
2021/01/04	29	18.39	10	18.25	18.50	19	11,613	0.16%
2020/12/31	10	18.35	1	18.30	18.30	9	11,740	0.08%
2020/12/30	9	18.78	23	18.74	18.60	-14	11,563	-0.12%
2020/12/29	17	18.33	36	18.18	18.10	-19	10,972	-0.17%
2020/12/28	30	18.03	30	17.80	18.30	0	10,507	0.00%
2020/12/25	3	17.53	8	17.48	17.30	-5	9,995	-0.05%
2020/12/24	13	17.32	1	17.45	17.45	12	9,851	0.12%
2020/12/23	1	16.80	6	16.65	16.80	-5	9,704	-0.05%
2020/12/22	1	16.80	1	16.90	16.45	0	9,834	0.00%
2020/12/21	9	16.92	6	16.90	16.95	3	9,927	0.03%
2020/12/18	24	17.26	10	17.10	17.10	14	10,233	0.14%
2020/12/17	7	17.66	10	17.59	17.65	-3	10,274	-0.03%
2020/12/16	0	0.00	1	16.95	16.95	-1	10,266	-0.01%
2020/12/15	6	17.16	11	16.73	16.65	-5	10,405	-0.05%
2020/12/14	0	0.00	5	17.22	17.15	-5	10,400	-0.05%
2020/12/11	4	17.18	12	17.02	17.20	-8	10,518	-0.08%
2020/12/10	30	16.96	24	16.78	16.75	6	10,700	0.06%
2020/12/09	27	17.29	5	17.09	17.45	22	10,629	0.21%
2020/12/08	21	17.06	14	17.18	17.05	7	10,524	0.07%
2020/12/07	43	18.15	22	17.60	17.65	21	10,374	0.20%
2020/12/04	10	17.21	45	16.70	17.35	-35	9,681	-0.36%
2020/12/03	4	16.13	0	0.00	15.85	4	9,117	0.04%
2020/12/02	0	0.00	1	15.85	16.05	-1	9,171	-0.01%
2020/12/01	0	0.00	2	15.83	15.95	-2	9,151	-0.02%
2020/11/30	2	15.70	8	15.61	15.60	-6	9,051	-0.07%
2020/11/27	21	15.96	3	15.98	15.75	18	9,069	0.20%
2020/11/26	10	15.45	1	15.55	15.45	9	8,817	0.10%
2020/11/25	1	15.25	6	15.32	15.30	-5	8,760	-0.06%
2020/11/24	3	15.10	12	15.20	15.05	-9	8,651	-0.10%
2020/11/23	18	15.78	16	15.58	15.50	2	8,496	0.02%
2020/11/20	14.1	15.38	46	15.63	15.75	-31.9	8,207	-0.39%
2020/11/19	13	15.44	6	15.38	15.55	7	7,947	0.09%
2020/11/18	1	14.95	4	14.88	14.85	-3	7,645	-0.04%
2020/11/17	24	15.06	16	15.03	14.85	8	7,635	0.10%
2020/11/16	16	14.86	6	14.98	14.95	10	7,625	0.13%
2020/11/12	2	14.25	2	14.25	14.30	0	7,604	0.00%
2020/11/11	0	0.00	11	14.42	14.45	-11	7,824	-0.14%
2020/11/10	7	14.94	2	14.63	14.65	5	7,850	0.06%
2020/11/09	18	14.95	10.1	14.90	15.10	7.9	7,770	0.10%
2020/11/06	1	14.45	1	14.55	14.55	0	7,636	0.00%
2020/11/04	1	14.35	10	14.45	14.35	-9	7,775	-0.12%
2020/10/28	0	0.00	11	14.50	14.35	-11	7,770	-0.14%
2020/10/27	8	14.89	2	15.03	14.75	6	7,785	0.08%
2020/10/26	10	15.05	0.1	15.10	15.00	9.9	7,745	0.13%
2020/10/23	0	0.00	3	14.75	14.80	-3	7,649	-0.04%
2020/10/22	0	0.00	1	14.85	14.75	-1	7,754	-0.01%
2020/10/21	0	0.00	1	15.05	14.85	-1	7,710	-0.01%
2020/10/19	2	14.80	21	14.91	14.85	-19	7,633	-0.25%
2020/10/16	2	14.55	1	14.65	14.30	1	7,607	0.01%
2020/10/15	1	14.55	4	14.70	14.65	-3	7,670	-0.04%
2020/10/13	21	14.45	2	14.40	14.40	19	7,542	0.25%
2020/10/12	1	14.30	7	14.31	14.30	-6	7,481	-0.08%
2020/10/08	9	14.46	49	14.08	14.50	-40	7,420	-0.54%
2020/10/07	31	13.85	0	0.00	13.85	31	7,160	0.43%
2020/10/06	0	0.00	3	13.83	13.80	-3	7,165	-0.04%
2020/09/29	1	13.70	1	13.40	13.40	0	7,339	0.00%
2020/09/28	11	13.60	7	13.54	13.55	4	7,387	0.05%
2020/09/25	2	13.50	9	13.37	13.45	-7	7,431	-0.09%
2020/09/24	13	14.00	8	14.31	13.85	5	7,279	0.07%
2020/09/23	27	14.73	23	14.81	14.45	4	7,098	0.06%
2020/09/22	10	14.70	26	14.65	14.85	-16	6,737	-0.24%
2020/09/21	34	14.97	20	14.64	14.50	14	6,512	0.21%
2020/09/18	7	14.56	43	14.67	14.80	-36	6,267	-0.57%
2020/09/17	19	14.18	5	14.14	14.25	14	6,221	0.23%
2020/09/16	58	14.33	9	14.25	14.10	49	6,800	0.72%
2020/09/15	50	14.11	8	14.11	14.30	42	6,620	0.63%
2020/09/14	0	0.00	1	13.60	13.75	-1	6,339	-0.02%
2020/09/11	2	13.38	1	13.30	13.35	1	6,260	0.02%
2020/09/09	5	13.60	0	0.00	13.80	5	6,106	0.08%
2020/09/08	0	0.00	15	13.28	13.25	-15	5,988	-0.25%
2020/09/07	19	13.46	1	13.60	13.40	18	5,936	0.30%
2020/09/04	10	13.10	5	12.90	13.25	5	5,770	0.09%
2020/09/03	1	13.05	5	13.09	13.05	-4	5,723	-0.07%
2020/09/02	7	13.02	1	12.85	12.85	6	5,662	0.11%
2020/09/01	4	13.08	2	13.00	13.15	2	5,580	0.04%
2020/08/25	0	0.00	4	12.35	12.30	-4	5,921	-0.07%
2020/08/24	0	0.00	2	12.23	12.25	-2	5,898	-0.03%
2020/08/21	0	0.00	1	12.25	12.25	-1	6,054	-0.02%
2020/08/20	1	11.80	8	12.51	11.90	-7	6,181	-0.11%
2020/08/19	7	13.27	0	0.00	12.80	7	6,033	0.12%
2020/08/18	2.6	13.32	219	13.09	13.30	-216.4	5,918	-3.66%	大賣/鉅額交易
2020/08/17	224.4	13.41	0	0.00	13.30	224.4	5,829	3.85%	大買/鉅額交易
2020/08/14	2	12.50	0	0.00	12.85	2	5,617	0.04%
2020/08/12	0	0.00	2	12.35	12.55	-2	5,981	-0.03%
2020/08/11	15	12.86	14	12.60	12.50	1	5,960	0.02%
2020/08/10	15	12.69	2	12.65	12.80	13	5,888	0.22%
2020/08/07	1	12.35	0	0.00	12.30	1	5,860	0.02%
2020/08/05	1	12.65	0	0.00	12.50	1	5,828	0.02%
2020/08/04	0	0.00	1	12.40	12.40	-1	5,783	-0.02%
2020/08/03	0	0.00	4	12.25	12.25	-4	5,776	-0.07%
2020/07/31	5	12.44	3	12.35	12.30	2	5,777	0.03%
2020/07/29	0	0.00	3	12.10	12.20	-3	5,704	-0.05%
2020/07/28	1	12.85	1	12.35	12.00	0	5,652	0.00%
2020/07/27	1	12.15	0	0.00	12.10	1	5,499	0.02%
2020/07/22	7	12.76	1	12.60	12.70	6	5,481	0.11%
2020/07/21	1	12.35	3	12.12	12.35	-2	5,320	-0.04%
2020/07/20	1	11.50	0	0.00	11.75	1	5,205	0.02%
2020/07/17	3	11.85	0	0.00	11.65	3	5,190	0.06%
2020/07/14	0	0.00	21	12.15	12.10	-21	5,146	-0.41%
2020/07/13	1	12.15	0	0.00	12.25	1	5,143	0.02%
2020/07/08	10	12.80	4	12.74	12.75	6	5,060	0.12%
2020/07/07	4	12.48	0	0.00	12.40	4	4,929	0.08%
2020/07/06	1.1	12.79	2	12.80	12.75	-0.9	4,853	-0.02%
2020/07/03	20	12.48	0	0.00	12.45	20	4,761	0.42%
2020/07/01	3	12.45	12	12.48	12.45	-9	4,675	-0.19%
2020/06/30	0	0.00	21	12.20	12.20	-21	4,597	-0.46%
2020/06/24	12	12.53	0	0.00	12.45	12	4,384	0.27%
2020/06/23	5	12.53	16	12.87	12.85	-11	4,210	-0.26%
2020/06/19	0	0.00	1	11.90	11.95	-1	3,526	-0.03%
2020/06/15	1	11.15	0	0.00	11.05	1	3,437	0.03%
2020/06/12	1	11.20	0	0.00	11.25	1	3,427	0.03%
2020/06/11	4	11.59	8	11.65	11.50	-4	3,424	-0.12%
2020/06/10	1	11.85	1	11.90	11.95	0	3,385	0.00%
2020/06/08	6	11.90	10	11.95	11.75	-4	3,432	-0.12%
2020/06/05	16	11.94	0	0.00	11.90	16	3,389	0.47%
2020/06/04	2	12.10	0	0.00	11.85	2	3,366	0.06%
2020/06/02	10	11.75	3	11.75	11.70	7	3,192	0.22%
2020/06/01	5	11.84	5	11.92	12.05	0	3,124	0.00%
2020/05/28	2	11.65	2	11.50	11.25	0	2,799	0.00%
2020/05/27	2	10.70	0	0.00	11.45	2	2,624	0.08%
2020/05/25	0	0.00	1	10.60	10.55	-1	2,457	-0.04%
2020/05/21	11	10.79	1	10.85	10.80	10	2,429	0.41%
2020/05/20	4	10.95	0	0.00	10.95	4	2,382	0.17%
2020/05/19	1	11.10	1	11.00	11.15	0	2,225	0.00%
2020/05/18	0	0.00	2	10.10	10.15	-2	1,905	-0.10%
2020/05/15	1	10.45	0	0.00	10.15	1	1,892	0.05%
2020/05/14	2	10.45	0	0.00	10.50	2	1,853	0.11%
2020/04/22	0	0.00	2	9.92	9.95	-2	1,773	-0.11%
2020/04/21	0	0.00	4	9.61	9.65	-4	1,779	-0.22%
2020/04/16	10	10.20	0	0.00	10.10	10	1,844	0.54%
2020/04/14	0	10.10	0	0.00	10.15	0	1,821	0.00%
2020/03/20	0	0.00	1	7.99	7.99	-1	2,222	-0.04%
2020/03/19	0	0.00	3	7.43	7.42	-3	2,206	-0.14%
2020/03/10	2	10.45	0	0.00	10.65	2	2,093	0.10%
2020/03/09	2	10.85	0	0.00	10.65	2	2,074	0.10%
2020/02/27	0	11.15	0	0.00	11.00	0	2,024	0.00%
2020/02/26	0	11.45	0	0.00	11.40	0	1,997	0.00%
2020/02/21	0	0.00	1	12.00	11.85	-1	1,982	-0.05%
2020/02/12	2	11.90	0	0.00	12.00	2	2,014	0.10%
2020/02/07	2	12.03	0	0.00	11.95	2	2,055	0.10%
2020/02/06	1	12.20	0	0.00	12.20	1	2,071	0.05%
2020/02/05	0	0.00	30	12.00	12.00	-30	2,099	-1.43%
2020/02/03	1	12.25	0	0.00	12.25	1	2,085	0.05%
2020/01/15	30	13.25	0	0.00	13.20	30	2,058	1.46%
2020/01/02	0	0.00	1	13.75	13.75	-1	2,229	-0.04%
2019/12/30	4	13.88	0	0.00	13.85	4	2,216	0.18%
2019/12/27	0	0.00	1	13.60	13.70	-1	2,159	-0.05%
2019/12/26	1	13.15	0	0.00	13.35	1	2,021	0.05%
2019/12/25	0	0.00	2	13.10	13.10	-2	2,030	-0.10%
2019/12/23	2	13.40	0	0.00	13.20	2	2,286	0.09%
2019/12/16	0	0.00	2	13.10	13.15	-2	2,658	-0.08%
2019/12/12	0	0.00	2	13.20	13.20	-2	2,756	-0.07%
2019/10/29	5	13.90	1	13.90	13.95	4	3,808	0.11%
2019/10/25	1	14.35	0	0.00	14.30	1	3,812	0.03%
2019/10/24	0	0.00	5	14.47	14.40	-5	3,826	-0.13%
2019/10/23	0	0.00	5	14.35	14.35	-5	3,962	-0.13%
2019/10/22	5	14.22	0	0.00	14.20	5	3,960	0.13%
2019/10/18	0	0.00	1	13.95	13.90	-1	3,686	-0.03%
2019/09/27	1	14.30	2	14.00	14.15	-1	3,532	-0.03%
2019/09/26	1	14.20	0	0.00	14.25	1	3,413	0.03%
2019/09/25	0	0.00	8	13.71	13.90	-8	3,325	-0.24%
2019/09/24	0	0.00	2	14.20	13.90	-2	3,314	-0.06%
2019/09/23	3	14.02	10	13.60	14.25	-7	3,124	-0.22%
2019/09/20	0	0.00	1	13.40	13.50	-1	2,984	-0.03%
2019/09/19	0	0.00	5	13.25	13.25	-5	2,952	-0.17%
2019/09/18	0	0.00	2	13.45	13.30	-2	2,944	-0.07%
2019/09/17	1	13.55	0	0.00	13.45	1	2,919	0.03%
2019/09/12	2	13.45	0	0.00	13.35	2	2,793	0.07%
2019/09/11	0	0.00	8	13.50	13.30	-8	2,831	-0.28%
2019/09/04	5	14.60	0	0.00	14.55	5	2,599	0.19%
2019/08/30	3	14.40	3	13.90	13.70	0	2,424	0.00%
2019/08/26	0	0.00	1	14.00	13.85	-1	2,119	-0.05%
2019/08/21	0	0.00	1	13.90	14.00	-1	2,022	-0.05%
2019/08/20	3	14.15	2	13.85	13.85	1	1,998	0.05%
2019/08/15	0	0.00	2	13.05	13.20	-2	1,949	-0.10%
2019/08/14	2	13.30	0	0.00	13.20	2	1,928	0.10%
2019/08/05	0	0.00	2	13.70	13.30	-2	1,813	-0.11%
2019/08/02	3	14.00	0	0.00	14.00	3	1,771	0.17%
2019/07/31	1	13.90	0	0.00	13.90	1	1,667	0.06%
2019/07/26	0	0.00	1	13.85	13.85	-1	1,531	-0.07%
2019/07/25	11	13.84	10	13.80	13.80	1	1,493	0.07%
2019/07/24	2	13.35	2	13.20	13.40	0	1,320	0.00%
2019/07/19	0	0.00	11	13.14	12.95	-11	1,276	-0.86%
2019/07/09	0	0.00	1	12.90	12.90	-1	1,259	-0.08%
2019/07/01	2	12.75	0	0.00	12.75	2	1,371	0.15%
2019/06/19	4	11.93	0	0.00	12.00	4	1,519	0.26%
2019/04/12	0	0.00	6	13.50	13.45	-6	2,889	-0.21%
2019/04/11	6	13.45	0	0.00	13.50	6	2,840	0.21%
2019/04/09	0	0.00	20	13.70	13.65	-20	2,769	-0.72%
2019/04/08	10	13.60	0	0.00	13.60	10	2,758	0.36%
2019/04/02	0	0.00	20	13.60	13.70	-20	2,690	-0.74%
2019/04/01	20	13.40	0	0.00	13.50	20	2,620	0.76%
2019/03/25	0	0.00	1	13.20	13.20	-1	2,542	-0.04%
2019/03/21	0	0.00	5	13.76	13.75	-5	2,505	-0.20%
2019/03/18	23	13.68	18	13.62	13.90	5	2,332	0.21%
2019/03/13	0	0.00	19	12.63	13.25	-19	1,902	-1.00%
2019/03/04	0	0.00	120	12.68	12.70	-120	1,985	-6.04%	大賣/鉅額交易
2019/02/26	2	12.75	50	12.97	12.75	-48	1,972	-2.43%
2019/02/22	0	0.00	20	12.90	12.95	-20	1,970	-1.02%
2019/02/21	3	12.93	124	12.97	12.90	-121	1,982	-6.10%	大賣/鉅額交易
2019/02/20	6	13.30	0	0.00	13.30	6	1,952	0.31%
2019/02/18	5	12.95	0	0.00	12.95	5	1,770	0.28%
2019/02/15	2	12.85	1	13.10	12.70	1	1,686	0.06%
2019/02/14	0	0.00	60	12.07	12.60	-60	1,481	-4.05%
2019/02/13	4	12.25	80	11.95	12.10	-76	1,419	-5.35%
2019/02/12	2	11.90	4	11.90	12.00	-2	1,374	-0.15%
2019/02/11	3	11.60	2	12.05	12.05	1	1,370	0.07%
2019/01/30	0	0.00	2	11.65	11.60	-2	1,328	-0.15%
2019/01/24	0	0.00	1	11.75	11.65	-1	1,335	-0.07%
2019/01/22	1	11.60	0	0.00	11.80	1	1,356	0.07%
2019/01/21	4	11.85	1	11.75	11.75	3	1,362	0.22%
2019/01/18	1	11.90	0	0.00	11.75	1	1,382	0.07%
2019/01/15	1	11.40	0	0.00	11.40	1	1,380	0.07%
2019/01/14	0	0.00	1	11.60	11.60	-1	1,331	-0.08%
2019/01/10	1	11.25	0	0.00	11.20	1	1,315	0.08%
2019/01/09	0	0.00	1	11.45	11.35	-1	1,317	-0.08%
2019/01/04	0	0.00	40	10.88	10.90	-40	1,356	-2.95%
2018/12/27	1	11.35	0	0.00	11.40	1	1,441	0.07%
2018/12/24	1	11.30	0	0.00	11.30	1	1,450	0.07%
2018/12/13	0	0.00	82	11.87	11.90	-82	1,475	-5.56%
2018/12/12	0	0.00	1	12.00	11.95	-1	1,479	-0.07%
2018/12/11	0	0.00	40	11.80	11.80	-40	1,473	-2.71%
2018/12/10	0	0.00	40	11.81	11.70	-40	1,478	-2.71%
2018/12/07	2	12.15	0	0.00	12.05	2	1,482	0.13%
2018/12/06	1	12.60	0	0.00	11.80	1	1,466	0.07%
2018/11/30	0	0.00	10	11.95	11.90	-10	1,408	-0.71%
2018/11/28	4	11.70	3	11.75	11.70	1	1,367	0.07%
2018/11/27	3	11.70	0	0.00	11.75	3	1,367	0.22%
2018/11/21	0	0.00	1	11.35	11.35	-1	1,290	-0.08%
2018/11/19	2	11.15	0	0.00	11.20	2	1,219	0.16%
2018/11/16	0	0.00	20	10.95	10.95	-20	1,208	-1.65%
2018/11/01	0	0.00	2	10.60	10.65	-2	1,649	-0.12%
2018/10/29	0	0.00	2	9.86	10.10	-2	1,670	-0.12%
2018/10/26	0	0.00	4	10.20	9.85	-4	1,668	-0.24%
2018/10/24	0	0.00	40	11.00	10.80	-40	1,622	-2.47%
2018/09/20	3	13.05	0	0.00	12.90	3	1,881	0.16%
2018/09/19	7	13.05	2	13.03	13.05	5	1,929	0.26%
2018/09/17	2	12.80	0	0.00	12.85	2	2,167	0.09%
2018/09/11	1	12.15	0	0.00	12.45	1	2,653	0.04%
2018/08/30	2	13.90	0	0.00	13.85	2	3,393	0.06%
2018/08/21	1	13.45	0	0.00	13.45	1	3,882	0.03%
2018/08/15	2	14.15	0	0.00	13.95	2	4,070	0.05%
2018/08/14	1	14.30	2	14.35	14.30	-1	4,042	-0.02%
2018/08/13	0	0.00	2	14.95	14.70	-2	4,017	-0.05%
2018/08/10	40	15.43	0	0.00	15.30	40	3,988	1.00%
2018/08/09	2	15.95	0	0.00	15.75	2	3,956	0.05%
2018/08/08	0	0.00	3	15.62	15.70	-3	3,824	-0.08%
2018/08/07	0	0.00	40	15.15	15.30	-40	3,776	-1.06%
2018/08/06	0	0.00	3	15.10	15.10	-3	3,711	-0.08%
2018/08/03	2	14.90	0	0.00	15.00	2	3,726	0.05%
2018/07/31	3	14.80	20	14.80	14.80	-17	3,790	-0.45%
2018/07/30	0	0.00	10	14.95	14.85	-10	3,839	-0.26%
2018/07/19	3	15.32	0	0.00	14.95	3	3,880	0.08%
2018/07/13	0	0.00	4	14.80	14.85	-4	3,837	-0.10%
2018/06/28	9	16.00	0	0.00	15.75	9	3,750	0.24%
2018/06/26	40	16.23	0	0.00	16.35	40	3,543	1.13%
2018/06/25	80	16.35	0	0.00	16.25	80	3,501	2.28%
2018/06/22	0	0.00	179	16.81	16.50	-179	3,494	-5.12%	大賣/鉅額交易
2018/06/21	41	16.60	1	16.65	16.70	40	3,302	1.21%
2018/06/20	40	16.25	230	15.80	16.25	-190	3,196	-5.94%	大賣/鉅額交易
2018/06/19	0	0.00	2	16.90	16.20	-2	3,176	-0.06%
2018/06/15	2	16.60	0	0.00	16.65	2	3,056	0.07%
2018/06/14	20	16.40	0	0.00	16.25	20	2,999	0.67%
2018/06/13	20	16.24	0	0.00	16.30	20	3,055	0.65%
2018/06/11	20	16.10	0.5	16.10	16.20	19.5	3,168	0.62%
2018/06/08	0	0.00	2	16.25	16.10	-2	3,167	-0.06%
2018/06/07	34.5	16.60	2	16.45	16.40	32.5	3,226	1.01%
2018/06/06	43	15.91	0	0.00	16.35	43	2,979	1.44%
2018/06/05	0	0.00	2	15.75	15.55	-2	2,900	-0.07%
2018/06/04	34	15.51	2	15.55	15.55	32	3,001	1.07%
2018/06/01	27	15.40	0	0.00	15.45	27	3,066	0.88%
2018/05/31	2	15.45	3	15.50	15.50	-1	3,048	-0.03%
2018/05/30	400	15.70	0	0.00	15.65	400	3,123	12.81%	大買/鉅額交易
2018/05/28	335	15.58	1	15.75	15.50	334	2,909	11.48%	大買/鉅額交易
2018/05/24	60	15.08	0	0.00	15.10	60	2,850	2.10%
2018/05/23	16	14.78	0	0.00	14.80	16	2,903	0.55%
2018/05/22	14	14.74	0	0.00	14.55	14	2,886	0.49%
2018/05/07	0	0.00	4	14.38	14.40	-4	4,162	-0.10%
2018/05/03	2	14.15	0	0.00	14.15	2	4,969	0.04%
2018/04/30	0	0.00	1	14.50	14.50	-1	5,666	-0.02%
2018/04/27	3	14.15	0	0.00	14.15	3	5,698	0.05%
2018/04/26	0	0.00	2	14.50	14.05	-2	5,839	-0.03%
2018/04/23	2	15.40	0	0.00	15.05	2	5,961	0.03%
2018/04/17	2	15.15	0	0.00	15.10	2	6,039	0.03%
2018/03/30	0	16.20	0	0.00	15.80	0	6,342	0.00%
2018/03/28	0	16.00	0	0.00	15.85	0	6,373	0.00%
2018/03/19	10	16.75	0	0.00	16.45	10	6,457	0.15%
2018/03/16	1	16.65	1	16.70	16.70	0	6,358	0.00%
2018/03/13	0	0.00	4	16.15	16.30	-4	6,256	-0.06%
2018/03/08	0	0.00	5	16.55	16.55	-5	6,314	-0.08%
2018/03/07	4	16.25	0	0.00	16.30	4	6,219	0.06%
2018/03/05	1	16.30	1	15.90	15.90	0	6,277	0.00%
2018/02/23	1	16.40	0	0.00	16.40	1	6,473	0.02%
2018/02/09	1	15.05	1	14.90	15.20	0	6,477	0.00%
2018/02/08	10	15.70	0	0.00	15.75	10	6,456	0.15%
2018/02/07	1	16.15	0	0.00	16.05	1	6,435	0.02%
2018/02/06	0	0.00	1	16.70	15.70	-1	6,511	-0.02%
2018/02/05	5	17.20	0	0.00	17.30	5	6,477	0.08%
2018/02/02	1	18.40	1	18.00	18.00	0	6,492	0.00%
2018/01/31	0	0.00	2	18.30	18.25	-2	7,161	-0.03%
2018/01/30	3	18.82	4	18.64	18.45	-1	7,301	-0.01%
2018/01/29	0	0.00	11	18.33	18.10	-11	6,903	-0.16%
2018/01/26	4	18.60	21	18.50	18.40	-17	6,818	-0.25%
2018/01/25	0	0.00	5	18.00	18.00	-5	6,221	-0.08%
2018/01/24	0	0.00	5	17.30	17.30	-5	5,782	-0.09%
2018/01/16	1	16.70	0	0.00	16.85	1	6,922	0.01%
2018/01/12	1	16.35	0	0.00	16.35	1	7,554	0.01%
2018/01/09	10	16.70	0	0.00	16.65	10	7,781	0.13%
2018/01/05	0	0.00	1	17.00	16.95	-1	8,262	-0.01%
2018/01/04	10	16.95	0	0.00	17.10	10	8,434	0.12%