國泰費城半導體 (00830)-富邦-陽明券商分點個股進出

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
40.44
漲跌
▼1.42
漲幅
-3.39%
成交量
20,010張
產業
上市
230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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	28.7	40.37	18	40.28	40.44	10.7	10,947	0.10%
2024/04/18	39.8	41.80	1	41.79	41.86	38.8	10,681	0.36%
2024/04/17	13.7	43.17	9	43.24	43.07	4.7	10,523	0.04%
2024/04/16	13.5	42.65	4	42.73	42.68	9.5	10,427	0.09%
2024/04/15	9.8	43.24	1.2	43.22	43.20	8.5	10,379	0.08%
2024/04/12	1.1	44.35	12.2	44.35	44.32	-11.1	10,235	-0.11%
2024/04/11	3.4	43.42	5	43.27	43.52	-1.7	10,092	-0.02%
2024/04/10	7	43.77	0	0.00	43.78	7	10,007	0.07%
2024/04/09	0.7	43.59	0	43.52	43.74	0.7	9,958	0.01%
2024/04/08	4.1	43.46	0	0.00	43.48	4.1	9,852	0.04%
2024/04/03	2.1	43.89	0	0.00	43.76	2.1	9,845	0.02%
2024/04/02	1	44.63	2.1	44.62	44.50	-1.1	9,765	-0.01%
2024/04/01	0	0.00	1	44.34	44.25	-1	9,532	-0.01%
2024/03/29	1	44.02	1.2	44.13	44.18	-0.2	9,310	0.00%
2024/03/28	0	0.00	0.1	44.06	44.00	-0.1	9,280	0.00%
2024/03/27	1	43.76	11	43.85	43.87	-10	9,234	-0.11%
2024/03/26	0	0.00	13.7	44.00	44.16	-13.7	9,218	-0.15%
2024/03/25	1	44.04	12	44.09	44.04	-11	9,162	-0.12%
2024/03/22	9	44.07	31.7	44.04	44.13	-22.6	9,076	-0.25%
2024/03/21	12.4	43.75	19.2	43.92	44.00	-6.9	8,966	-0.08%
2024/03/20	27.8	42.21	1	42.23	42.23	26.8	8,779	0.31%
2024/03/19	26.9	42.19	7.2	42.23	42.28	19.6	8,703	0.23%
2024/03/18	14.3	42.72	0.1	42.85	42.77	14.2	8,621	0.16%
2024/03/15	15.9	42.53	3	42.53	42.47	12.9	8,973	0.14%
2024/03/14	30.1	43.29	5	43.18	43.35	25.1	9,076	0.28%
2024/03/13	2	44.22	7	44.13	44.24	-5	9,056	-0.05%
2024/03/12	29.3	43.61	3	43.57	43.64	26.3	8,958	0.29%
2024/03/11	22.5	43.64	3.2	43.71	43.62	19.3	8,852	0.22%
2024/03/08	17.1	45.48	10.9	45.44	45.31	6.2	8,650	0.07%
2024/03/07	4	44.28	0.2	44.34	44.33	3.9	8,226	0.05%
2024/03/06	11.4	43.63	1	43.50	43.75	10.4	8,039	0.13%
2024/03/05	9	44.29	4	44.28	44.25	5	7,912	0.06%
2024/03/04	20.1	43.86	9.5	43.89	44.00	10.6	7,833	0.14%
2024/03/01	0	0.00	11.4	42.13	42.24	-11.4	7,595	-0.15%
2024/02/29	13.7	40.88	0	0.00	40.76	13.7	7,475	0.18%
2024/02/27	0.2	41.29	3.1	41.33	41.35	-2.9	7,104	-0.04%
2024/02/26	4.8	40.83	0	0.00	40.88	4.8	7,092	0.07%
2024/02/23	18	41.38	7.1	41.38	41.31	11	7,053	0.16%
2024/02/22	5.1	40.83	20.2	40.58	40.83	-15.1	6,805	-0.22%
2024/02/21	58.5	39.32	3.8	39.34	39.30	54.8	6,692	0.82%
2024/02/20	1	40.00	5	39.93	39.98	-4	6,616	-0.06%
2024/02/19	1.7	40.06	4	40.09	40.13	-2.3	6,606	-0.03%
2024/02/16	0	0.00	17	40.31	40.32	-17	6,612	-0.26%
2024/02/15	18	40.18	8.2	40.18	40.25	9.8	6,513	0.15%
2024/02/05	2.2	38.12	6.1	38.11	38.26	-3.9	6,394	-0.06%
2024/02/02	8	37.69	0	0.00	37.70	8	6,234	0.13%
2024/02/01	4.1	37.50	16.5	37.53	37.49	-12.4	6,089	-0.20%
2024/01/31	12.2	37.38	0	0.00	37.51	12.2	5,679	0.21%
2024/01/30	3	38.51	0	0.00	38.58	3	5,589	0.05%
2024/01/29	1.3	38.06	7	38.08	38.17	-5.7	5,511	-0.10%
2024/01/26	17.6	38.27	0.2	38.32	38.28	17.4	5,460	0.32%
2024/01/25	0	0.00	8.2	39.40	39.44	-8.2	5,414	-0.15%
2024/01/24	0	0.00	5.7	38.75	38.80	-5.7	5,335	-0.11%
2024/01/23	1	38.45	3	38.54	38.68	-2	5,349	-0.04%
2024/01/22	5	38.66	4.1	38.64	38.64	0.9	5,264	0.02%
2024/01/19	7	37.24	9.4	37.24	37.20	-2.4	5,102	-0.05%
2024/01/18	14.6	36.11	23	36.10	36.10	-8.4	5,015	-0.17%
2024/01/17	0	36.32	0.1	36.31	36.29	-0.1	5,028	0.00%
2024/01/16	2	37.04	0	0.00	37.07	2	5,044	0.04%
2024/01/15	6	37.14	2	37.50	37.22	4	5,072	0.08%
2024/01/12	0	0.00	2	37.06	37.13	-2	5,081	-0.04%
2024/01/11	11	36.98	0	0.00	37.06	11	5,113	0.22%
2024/01/10	1	36.96	2.1	36.96	37.00	-1.1	5,143	-0.02%
2024/01/09	31	36.77	4.1	36.80	36.83	26.9	5,132	0.52%
2024/01/08	4.1	35.75	0	0.00	35.75	4.1	5,100	0.08%
2024/01/05	6.6	35.58	0	0.00	35.56	6.6	5,125	0.13%
2024/01/04	9.6	35.89	20	35.87	35.90	-10.4	5,101	-0.20%
2024/01/03	13.2	36.40	3	36.47	36.47	10.2	5,098	0.20%
2024/01/02	1	37.50	9	37.49	37.52	-8	5,088	-0.16%
2023/12/29	7	37.79	0.5	37.83	37.84	6.5	5,077	0.13%
2023/12/28	1	37.84	1	37.96	37.86	0	5,022	0.00%
2023/12/27	11	38.07	2.2	38.10	38.11	8.8	4,981	0.18%
2023/12/26	0	0.00	1	37.65	37.68	-1	4,974	-0.02%
2023/12/25	0	0.00	0.4	37.67	37.70	-0.4	4,983	-0.01%
2023/12/22	1	37.53	2.1	37.48	37.49	-1.1	4,980	-0.02%
2023/12/21	4.1	36.99	0	0.00	37.20	4.1	4,961	0.08%
2023/12/20	0	0.00	1.3	37.80	37.92	-1.3	4,876	-0.03%
2023/12/19	0	0.00	12	37.55	37.65	-12	4,881	-0.25%
2023/12/18	0	0.00	21.3	37.63	37.77	-21.3	4,887	-0.44%
2023/12/15	3	37.28	49.2	37.31	37.33	-46.2	4,840	-0.95%
2023/12/14	8	36.68	10.4	36.65	36.79	-2.4	4,808	-0.05%
2023/12/13	0	0.00	7.9	36.09	36.13	-7.9	4,788	-0.17%
2023/12/12	6	35.72	29.7	35.72	35.69	-23.7	4,746	-0.50%
2023/12/11	0	0.00	3.2	34.50	34.50	-3.2	4,289	-0.07%
2023/12/08	0.2	34.26	2	34.27	34.05	-1.8	4,019	-0.05%
2023/12/07	0.7	33.71	3	33.69	33.67	-2.3	3,901	-0.06%
2023/12/06	2.5	33.88	3.6	33.90	33.89	-1.1	3,882	-0.03%
2023/12/05	8.6	33.81	0.5	33.81	33.71	8.1	3,804	0.21%
2023/12/04	2	33.98	5	34.01	33.95	-3	3,734	-0.08%
2023/12/01	2.1	33.97	2.1	33.98	34.02	0	3,723	0.00%
2023/11/30	0.1	34.23	0	0.00	34.24	0.1	3,769	0.00%
2023/11/29	2.2	34.12	1	34.19	33.96	1.2	3,763	0.03%
2023/11/28	0	0.00	1.2	34.29	34.30	-1.2	3,736	-0.03%
2023/11/24	0	0.00	5	34.43	34.45	-5	3,795	-0.13%
2023/11/22	10.2	34.15	0	0.00	34.17	10.2	3,813	0.27%
2023/11/21	5	34.89	8.2	34.87	34.85	-3.2	4,032	-0.08%
2023/11/20	0	0.00	1	34.53	34.44	-1	4,032	-0.02%
2023/11/17	0	0.00	9	34.38	34.37	-9	4,063	-0.22%
2023/11/16	0.1	34.40	2	34.47	34.48	-2	4,081	-0.05%
2023/11/15	5	34.53	15.1	34.53	34.51	-10.1	4,052	-0.25%
2023/11/14	6	33.47	13	33.52	33.56	-7	3,967	-0.18%
2023/11/13	0	0.00	19.2	33.72	33.65	-19.2	3,980	-0.48%
2023/11/10	0	0.00	7.1	32.57	32.59	-7.1	3,954	-0.18%
2023/11/09	0	0.00	5.1	32.57	32.58	-5.1	3,949	-0.13%
2023/11/08	0	0.00	7.6	32.55	32.56	-7.6	4,019	-0.19%
2023/11/07	0	0.00	5	32.31	32.32	-5	4,009	-0.12%
2023/11/06	0	0.00	58.1	32.37	32.31	-58.1	4,054	-1.43%
2023/11/03	0.1	31.74	2	31.76	31.73	-1.9	4,058	-0.05%
2023/11/02	16	31.35	13	31.35	31.37	3	4,055	0.07%
2023/11/01	0.1	30.50	1	30.29	30.46	-0.9	4,043	-0.02%
2023/10/31	12.4	30.12	0	0.00	30.08	12.4	4,144	0.30%
2023/10/30	1.1	30.74	0	0.00	30.79	1.1	4,157	0.03%
2023/10/27	21.4	30.52	10	30.51	30.59	11.4	4,225	0.27%
2023/10/26	12.3	30.19	2.1	30.24	30.21	10.2	4,254	0.24%
2023/10/25	9.2	31.38	2	31.39	31.37	7.2	4,544	0.16%
2023/10/24	33.2	31.23	1	31.31	31.36	32.2	4,553	0.71%
2023/10/23	2.6	31.43	3.9	31.41	31.43	-1.3	4,624	-0.03%
2023/10/20	9.2	31.82	0	0.00	31.82	9.2	4,577	0.20%
2023/10/19	6.1	32.25	45	32.12	32.18	-38.9	4,547	-0.86%
2023/10/17	0	0.00	0.8	32.98	33.03	-0.8	4,509	-0.02%
2023/10/16	1.1	32.69	3.2	32.73	32.77	-2.1	4,640	-0.04%
2023/10/13	0	0.00	12.4	33.41	33.39	-12.4	4,723	-0.26%
2023/10/12	0.2	33.24	17.1	33.27	33.35	-16.9	4,668	-0.36%
2023/10/11	0	0.00	13.1	32.95	32.99	-13.1	4,638	-0.28%
2023/10/06	2.2	32.16	0	0.00	32.16	2.2	4,651	0.05%
2023/10/05	5.3	32.33	0	0.00	32.36	5.3	4,621	0.12%
2023/10/04	2.1	31.97	1.8	32.02	32.01	0.2	4,696	0.00%
2023/10/03	1.1	32.48	6	32.51	32.52	-4.9	4,662	-0.11%
2023/10/02	10.5	32.60	1	32.60	32.60	9.5	4,627	0.21%
2023/09/28	10	31.73	0	0.00	31.75	10	4,651	0.21%
2023/09/27	1.1	31.48	0	0.00	31.53	1.1	4,633	0.02%
2023/09/26	1.2	31.77	0	0.00	31.82	1.2	4,633	0.03%
2023/09/25	4.2	31.77	0	0.00	31.81	4.2	4,635	0.09%
2023/09/22	11.1	31.50	0	0.00	31.54	11.1	4,627	0.24%
2023/09/21	15.9	31.86	13	31.84	31.86	2.9	4,615	0.06%
2023/09/20	12.2	32.40	0	0.00	32.40	12.2	4,589	0.27%
2023/09/19	10.2	32.68	2	32.70	32.70	8.2	4,577	0.18%
2023/09/18	15	32.63	0	0.00	32.61	15	4,621	0.32%
2023/09/15	1	33.45	0	0.00	33.64	1	4,577	0.02%
2023/09/14	3.1	33.42	1	33.45	33.45	2.1	4,605	0.04%
2023/09/13	3.1	33.15	34	33.20	33.20	-31	4,590	-0.67%
2023/09/12	5.1	33.45	0	0.00	33.45	5.1	4,578	0.11%
2023/09/11	0.1	33.43	1	33.43	33.46	-1	4,627	-0.02%
2023/09/08	0.1	33.54	3	33.50	33.57	-3	4,653	-0.06%
2023/09/07	0	0.00	5.1	33.97	33.92	-5.1	4,752	-0.11%
2023/09/06	0.2	34.19	0.4	34.18	34.20	-0.2	4,786	0.00%
2023/09/05	2	34.12	0.3	34.15	34.15	1.7	4,772	0.04%
2023/09/04	0	0.00	8.1	34.23	34.23	-8.1	4,777	-0.17%
2023/09/01	0	0.00	10.2	33.92	33.91	-10.2	4,739	-0.22%
2023/08/31	0.1	33.87	1	33.86	33.88	-0.9	4,724	-0.02%
2023/08/30	0.2	33.72	8.4	33.77	33.77	-8.3	4,716	-0.18%
2023/08/29	1	32.86	10	32.84	32.95	-9	4,745	-0.19%
2023/08/28	2	32.47	4	32.46	32.51	-2	4,802	-0.04%
2023/08/25	43.7	32.24	0	0.00	32.15	43.7	4,838	0.90%
2023/08/24	2.3	34.20	16	34.20	34.21	-13.7	4,658	-0.29%
2023/08/23	8	33.07	0	0.00	33.13	8	4,822	0.17%
2023/08/22	5.2	33.14	82.2	33.13	33.14	-77	4,962	-1.55%
2023/08/21	17.5	32.31	1	32.33	32.30	16.5	5,063	0.32%
2023/08/18	3.9	32.19	1	32.16	32.15	2.9	5,043	0.06%
2023/08/17	7.1	32.48	0	0.00	32.52	7.1	5,043	0.14%
2023/08/16	1.2	33.15	1	33.15	33.16	0.2	5,067	0.00%
2023/08/15	0	0.00	17.1	33.82	33.86	-17.1	5,225	-0.33%
2023/08/14	10.4	32.69	2	32.66	32.64	8.4	5,305	0.16%
2023/08/11	3.3	33.48	0.2	33.55	33.48	3.1	5,288	0.06%
2023/08/10	1.3	33.67	0	0.00	33.66	1.3	5,331	0.02%
2023/08/09	1	34.25	0	0.00	34.29	1	5,277	0.02%
2023/08/08	1	34.40	3	34.47	34.54	-2	5,292	-0.04%
2023/08/07	1.2	34.34	2	34.36	34.38	-0.8	5,317	-0.02%
2023/08/04	11.3	34.35	0.9	34.30	34.34	10.4	5,284	0.20%
2023/08/02	2	35.31	1.1	35.33	35.27	0.9	5,200	0.02%
2023/08/01	10.2	35.38	3.1	35.35	35.43	7.1	5,138	0.14%
2023/07/31	0	0.00	6.2	35.13	35.10	-6.2	5,091	-0.12%
2023/07/28	1	34.68	1.1	34.69	34.72	-0.1	5,042	0.00%
2023/07/27	0	0.00	2.1	33.80	34.00	-2.1	4,694	-0.04%
2023/07/26	1	34.03	3.1	34.03	33.92	-2.1	4,724	-0.04%
2023/07/25	2	33.75	5	33.73	33.73	-3	4,681	-0.06%
2023/07/24	0.1	33.74	6	33.78	33.80	-5.9	4,677	-0.13%
2023/07/21	0.3	33.42	17	33.28	33.41	-16.7	4,729	-0.35%
2023/07/20	3	34.33	4	34.24	34.34	-1	4,687	-0.02%
2023/07/19	2	34.52	2.1	34.53	34.52	-0.1	4,649	0.00%
2023/07/18	0	0.00	16.1	34.36	34.37	-16.1	4,485	-0.36%
2023/07/17	1	33.76	0	0.00	33.82	1	4,358	0.02%
2023/07/14	0	0.00	2.1	34.05	34.02	-2.1	4,361	-0.05%
2023/07/13	0	0.00	0.1	33.68	33.75	-0.1	4,334	0.00%
2023/07/12	1	33.23	0.2	33.26	33.25	0.8	4,279	0.02%
2023/07/11	0	0.00	3.4	33.32	33.32	-3.4	4,290	-0.08%
2023/07/10	2	32.51	25	32.50	32.53	-23	4,205	-0.55%
2023/07/07	3.1	32.59	1	32.58	32.59	2.1	4,208	0.05%
2023/07/06	5.5	32.76	0	0.00	32.72	5.5	4,223	0.13%
2023/07/05	2	33.40	0.4	33.37	33.39	1.6	4,211	0.04%
2023/07/04	2	33.38	2.2	33.40	33.40	-0.2	4,226	0.00%
2023/07/03	11	33.22	5.1	33.22	33.24	5.9	4,295	0.14%
2023/06/30	2	32.73	8	32.73	32.76	-6	4,387	-0.14%
2023/06/29	2	32.85	2.1	32.81	32.80	-0.1	4,472	0.00%
2023/06/28	0	0.00	14.1	32.50	32.51	-14.1	4,441	-0.32%
2023/06/27	0.2	31.76	2	31.76	31.75	-1.8	4,440	-0.04%
2023/06/26	3.3	31.81	0	0.00	31.78	3.3	4,430	0.07%
2023/06/21	3.1	32.79	2.1	32.80	32.81	1	4,449	0.02%
2023/06/20	1.1	32.81	2	32.83	32.86	-0.9	4,439	-0.02%
2023/06/19	1.4	32.86	2.1	32.86	32.83	-0.7	4,424	-0.02%
2023/06/16	1.4	33.01	5	32.95	33.02	-3.6	4,466	-0.08%
2023/06/15	0.1	33.37	14	33.40	33.41	-13.9	4,469	-0.31%
2023/06/14	1	32.89	13.1	32.87	32.89	-12.1	4,590	-0.26%
2023/06/13	5	32.66	20.7	32.56	32.66	-15.7	4,573	-0.34%
2023/06/12	2	31.60	15.3	31.58	31.57	-13.2	4,476	-0.30%
2023/06/09	0	0.00	8.1	31.31	31.31	-8.1	4,462	-0.18%
2023/06/08	1	30.96	2	31.08	30.96	-1	4,474	-0.02%
2023/06/07	2	31.13	6.1	31.08	31.12	-4.1	4,508	-0.09%
2023/06/06	5.7	30.74	1	30.74	30.73	4.7	4,561	0.10%
2023/06/05	0	0.00	3	31.13	31.11	-3	4,540	-0.07%
2023/06/02	0.5	31.19	7.5	31.28	31.31	-7	4,521	-0.16%
2023/06/01	1.4	30.80	15.7	30.81	30.81	-14.3	4,494	-0.32%
2023/05/31	0	0.00	17	31.54	31.52	-17	4,440	-0.38%
2023/05/30	0	31.47	2.3	31.53	31.55	-2.3	4,371	-0.05%
2023/05/29	0	0.00	36.2	31.64	31.65	-36.2	4,312	-0.84%
2023/05/26	0	0.00	38.5	29.88	29.91	-38.5	4,080	-0.94%
2023/05/25	0	0.00	20.3	29.06	29.02	-20.3	3,933	-0.52%
2023/05/24	0	0.00	28	28.45	28.46	-28	3,826	-0.73%
2023/05/23	0	28.65	6.1	28.70	28.67	-6	3,823	-0.16%
2023/05/22	0	0.00	15	28.53	28.50	-15	3,797	-0.40%
2023/05/19	0	0.00	58.7	28.76	28.74	-58.7	3,806	-1.54%
2023/05/18	0	0.00	24.7	27.96	27.98	-24.7	3,716	-0.66%
2023/05/17	1	27.42	11.1	27.38	27.42	-10.1	3,740	-0.27%
2023/05/16	0	0.00	1.2	27.26	27.26	-1.2	3,704	-0.03%
2023/05/15	2	26.67	0	0.00	26.72	2	3,703	0.05%
2023/05/12	0.1	26.80	1	26.77	26.77	-0.9	3,776	-0.02%
2023/05/11	0	0.00	10	26.80	26.77	-10	3,780	-0.26%
2023/05/10	20.1	26.61	10	26.62	26.59	10.1	3,946	0.26%
2023/05/09	0	0.00	12.1	26.98	26.99	-12.1	4,049	-0.30%
2023/05/08	0	0.00	5.1	26.77	26.79	-5.1	4,098	-0.12%
2023/05/05	3.2	26.23	0	0.00	26.26	3.2	4,415	0.07%
2023/05/04	2.8	26.37	0	0.00	26.43	2.8	4,679	0.06%
2023/05/03	8.4	26.72	3	26.71	26.69	5.4	4,720	0.11%
2023/05/02	0	0.00	21	27.07	27.13	-21	4,764	-0.44%
2023/04/28	0	0.00	6	26.38	26.45	-6	4,916	-0.12%
2023/04/27	1.2	26.24	12	26.25	26.26	-10.8	4,904	-0.22%
2023/04/26	17.5	26.23	13	26.23	26.25	4.5	4,965	0.09%
2023/04/25	3.2	26.77	1	26.83	26.76	2.2	5,006	0.04%
2023/04/24	5.2	26.90	0	0.00	26.90	5.2	5,068	0.10%
2023/04/21	1	27.17	1	27.18	27.16	0	5,122	0.00%
2023/04/19	2.1	27.24	3	27.24	27.24	-1	5,279	-0.02%
2023/04/14	10.1	27.28	15	27.26	27.26	-4.9	5,366	-0.09%
2023/04/13	5.1	27.15	0	0.00	27.18	5.1	5,385	0.09%
2023/04/12	1	27.57	26	27.56	27.59	-25	5,381	-0.46%
2023/04/11	0	0.00	7	27.70	27.68	-7	5,419	-0.13%
2023/04/10	0	0.00	0.3	27.31	27.28	-0.3	5,465	-0.01%
2023/04/07	8	27.34	14	27.31	27.30	-6	5,408	-0.11%
2023/04/06	5.2	27.43	1	27.39	27.41	4.2	5,399	0.08%
2023/03/31	1	28.36	8.2	28.35	28.31	-7.2	5,454	-0.13%
2023/03/30	0	0.00	7.6	27.85	27.85	-7.6	5,338	-0.14%
2023/03/29	0.1	27.21	0	0.00	27.22	0.1	5,263	0.00%
2023/03/28	6.1	27.31	0	0.00	27.26	6.1	5,442	0.11%
2023/03/27	0	0.00	8.2	27.70	27.72	-8.2	5,544	-0.15%
2023/03/24	0.2	27.77	9.1	27.90	27.92	-8.9	5,635	-0.16%
2023/03/23	5	27.37	1.1	27.44	27.45	3.9	5,585	0.07%
2023/03/22	0	0.00	0.1	27.60	27.65	-0.1	5,630	0.00%
2023/03/21	0	27.52	3.1	27.53	27.58	-3.1	5,625	-0.05%
2023/03/20	0	0.00	2	27.38	27.34	-2	5,572	-0.04%
2023/03/17	2.2	27.45	20.6	27.46	27.49	-18.4	5,581	-0.33%
2023/03/16	1.1	26.59	7	26.62	26.61	-5.9	5,415	-0.11%
2023/03/15	0	0.00	2.1	26.69	26.64	-2.1	5,442	-0.04%
2023/03/14	0.2	26.12	2	26.16	26.06	-1.8	5,442	-0.03%
2023/03/10	21.2	26.56	0	0.00	26.51	21.2	5,428	0.39%
2023/03/09	0	26.99	233.3	27.05	27.05	-233.3	5,428	-4.30%	大賣/鉅額交易
2023/03/08	1	26.43	0	0.00	26.48	1	5,381	0.02%
2023/03/07	0.1	26.76	1	26.74	26.77	-0.9	5,391	-0.02%
2023/03/06	0	0.00	19.2	26.85	26.90	-19.2	5,415	-0.35%
2023/03/03	0	0.00	6	26.40	26.44	-6	5,391	-0.11%
2023/03/02	1.2	26.19	0	0.00	26.16	1.2	5,395	0.02%
2023/03/01	0	26.23	4	26.30	26.34	-4	5,425	-0.07%
2023/02/24	0	0.00	2	26.38	26.39	-2	5,431	-0.04%
2023/02/23	20.1	26.22	35	26.22	26.26	-14.9	5,420	-0.28%
2023/02/22	32.2	25.83	18	25.84	25.88	14.2	5,444	0.26%
2023/02/21	0.2	26.45	3	26.42	26.43	-2.8	5,475	-0.05%
2023/02/20	7.4	26.56	0	0.00	26.57	7.4	5,639	0.13%
2023/02/17	20.2	26.82	1	26.80	26.81	19.2	5,697	0.34%
2023/02/16	0	27.54	32.1	27.57	27.53	-32.1	5,727	-0.56%
2023/02/15	3	27.04	225.3	27.03	27.01	-222.3	5,848	-3.80%	大賣/鉅額交易
2023/02/14	2	26.67	0.2	26.67	26.67	1.9	5,739	0.03%
2023/02/13	4.4	26.20	16	26.23	26.23	-11.6	5,821	-0.20%
2023/02/10	2.1	26.56	1.4	26.58	26.57	0.6	5,813	0.01%
2023/02/09	0.1	26.78	2.1	26.75	26.78	-2	5,775	-0.03%
2023/02/08	0.7	27.07	34	27.09	27.13	-33.3	5,750	-0.58%
2023/02/07	1	26.51	2	26.48	26.52	-1	5,579	-0.02%
2023/02/06	5	26.53	27	26.54	26.48	-22	5,460	-0.40%
2023/02/03	2	26.57	23.3	26.62	26.61	-21.3	5,390	-0.40%
2023/02/02	1.3	26.28	54.1	26.35	26.33	-52.8	5,101	-1.04%
2023/02/01	1.5	25.31	2.1	25.26	25.33	-0.6	4,829	-0.01%
2023/01/31	4.3	24.98	6.1	25.01	24.88	-1.8	4,842	-0.04%
2023/01/30	0.8	25.44	21.5	25.57	25.54	-20.7	4,831	-0.43%
2023/01/17	6.4	24.59	73	24.60	24.60	-66.6	4,674	-1.43%
2023/01/16	15	24.66	13.4	24.66	24.66	1.7	4,741	0.03%
2023/01/13	1.3	24.47	29.6	24.58	24.51	-28.3	4,696	-0.60%
2023/01/12	2.2	24.30	39	24.30	24.35	-36.8	4,619	-0.80%
2023/01/11	0.8	24.01	10.2	24.06	24.04	-9.4	4,579	-0.21%
2023/01/10	1	23.74	17	23.75	23.74	-16	4,569	-0.35%
2023/01/09	0.9	23.46	19.8	23.49	23.54	-18.9	4,566	-0.41%
2023/01/06	0.2	22.77	4	22.73	22.74	-3.8	4,506	-0.08%
2023/01/05	0.2	22.86	12	22.91	22.96	-11.8	4,537	-0.26%
2023/01/04	3.2	22.45	0	0.00	22.49	3.2	4,597	0.07%
2023/01/03	0.2	22.65	0	0.00	22.71	0.2	4,751	0.00%
2022/12/30	2.3	22.68	1	22.67	22.65	1.3	4,752	0.03%
2022/12/29	10.6	22.13	0	0.00	22.14	10.6	4,851	0.22%
2022/12/28	8.4	22.37	0	0.00	22.37	8.4	4,861	0.17%
2022/12/27	1.1	22.93	0	0.00	22.92	1.1	4,888	0.02%
2022/12/26	9.3	22.81	0	0.00	22.82	9.3	4,943	0.19%
2022/12/23	29.2	22.77	2	22.81	22.80	27.2	5,015	0.54%
2022/12/22	0.1	23.62	2	23.63	23.60	-2	4,895	-0.04%
2022/12/21	2.1	23.30	3.7	23.29	23.25	-1.6	4,985	-0.03%
2022/12/20	32.4	23.32	0	0.00	23.07	32.4	5,020	0.65%
2022/12/19	2.1	23.77	0	0.00	23.77	2.1	4,911	0.04%
2022/12/16	34.7	23.94	4	23.93	23.90	30.7	4,904	0.63%
2022/12/15	1.2	24.79	1	24.78	24.78	0.2	4,917	0.00%
2022/12/14	2.1	25.13	36.2	25.13	25.17	-34.1	4,924	-0.69%
2022/12/13	0	24.74	1.3	24.80	24.79	-1.2	4,905	-0.02%
2022/12/12	2.1	24.26	7	24.27	24.31	-4.9	4,933	-0.10%
2022/12/09	2.1	24.51	6.6	24.57	24.59	-4.5	4,989	-0.09%
2022/12/08	7.1	23.87	0	0.00	23.88	7.1	4,960	0.14%
2022/12/07	2.4	24.03	1	23.96	24.03	1.4	5,076	0.03%
2022/12/06	0.7	24.43	7	24.45	24.41	-6.3	5,087	-0.12%
2022/12/05	2.2	24.68	0	0.00	24.68	2.2	5,188	0.04%
2022/12/02	4	24.85	0	0.00	24.86	4	5,190	0.08%
2022/12/01	13	25.26	2.4	25.29	25.28	10.6	5,230	0.20%
2022/11/30	1.2	24.15	10	24.15	24.17	-8.9	5,185	-0.17%
2022/11/29	8	24.24	0.3	24.28	24.36	7.7	5,195	0.15%
2022/11/28	1.1	24.67	2	24.63	24.60	-0.9	5,217	-0.02%
2022/11/25	0.1	25.14	4	25.17	25.15	-3.9	5,400	-0.07%
2022/11/24	0.2	25.17	0.3	25.19	25.17	-0.1	5,514	0.00%
2022/11/23	0	0.00	5.1	24.95	24.95	-5.1	5,575	-0.09%
2022/11/22	3.4	24.36	12	24.36	24.34	-8.6	5,685	-0.15%
2022/11/21	4	24.67	0	0.00	24.63	4	5,716	0.07%
2022/11/18	1	24.76	4	24.68	24.63	-3	5,733	-0.05%
2022/11/17	11.8	24.58	2	24.54	24.57	9.8	5,670	0.17%
2022/11/16	1.1	25.34	55.1	25.37	25.40	-54	5,666	-0.95%
2022/11/15	0	0.00	14.5	24.81	24.89	-14.5	5,528	-0.26%
2022/11/14	0	24.65	21.1	24.73	24.61	-21.1	5,465	-0.39%
2022/11/11	2.1	24.57	24.7	24.36	24.31	-22.7	5,389	-0.42%
2022/11/10	0.2	22.65	0	0.00	22.59	0.2	5,183	0.00%
2022/11/09	1.6	23.24	7.2	23.26	23.22	-5.6	5,188	-0.11%
2022/11/08	1.3	22.85	67.6	22.84	22.73	-66.3	5,153	-1.29%
2022/11/07	1.1	22.31	1	22.35	22.33	0.1	5,104	0.00%
2022/11/04	0.2	21.77	2.5	21.73	21.84	-2.4	5,114	-0.05%
2022/11/03	16.7	21.85	0	0.00	21.86	16.7	5,185	0.32%
2022/11/02	1.4	22.68	0	0.00	22.70	1.4	5,177	0.03%
2022/11/01	3	22.55	5	22.56	22.56	-2	5,203	-0.04%
2022/10/31	3.2	22.70	18.1	22.68	22.73	-14.9	5,268	-0.28%
2022/10/28	13.2	21.93	2	21.83	21.82	11.2	5,346	0.21%
2022/10/27	10.4	22.42	15	22.37	22.44	-4.6	5,336	-0.09%
2022/10/26	10	22.20	1	22.20	22.14	9	5,396	0.17%
2022/10/25	10.2	22.06	25.5	22.03	22.05	-15.3	5,442	-0.28%
2022/10/24	0.3	21.94	28.5	21.99	21.95	-28.2	5,533	-0.51%
2022/10/21	0.1	21.00	8	20.96	20.95	-8	5,564	-0.14%
2022/10/20	7.1	20.70	2	20.68	20.89	5.1	5,653	0.09%
2022/10/19	8	20.97	0.2	20.96	20.88	7.8	5,642	0.14%
2022/10/18	10	20.80	2.1	20.82	21.11	7.9	5,630	0.14%
2022/10/17	17.4	20.33	1	20.30	20.42	16.4	5,725	0.29%
2022/10/14	8	21.03	5	21.13	21.16	3	5,813	0.05%
2022/10/13	9	20.45	32	20.42	20.41	-23	6,003	-0.38%
2022/10/12	42.2	20.67	2	20.68	20.76	40.2	5,964	0.67%
2022/10/11	31.8	21.19	0	0.00	21.06	31.8	5,934	0.54%
2022/10/07	11.1	22.86	5	22.87	22.80	6.1	5,822	0.10%
2022/10/06	1	23.23	14.1	23.22	23.27	-13.1	5,810	-0.22%
2022/10/05	4.3	22.85	9	22.87	22.82	-4.7	5,712	-0.08%
2022/10/04	3.3	22.47	3.3	22.39	22.48	0.1	5,684	0.00%
2022/10/03	9.3	21.33	0	0.00	21.32	9.3	5,610	0.17%
2022/09/30	9.2	21.75	0.2	21.81	21.79	9	5,635	0.16%
2022/09/29	4	22.47	62	22.42	22.46	-58	5,620	-1.03%
2022/09/28	3.2	22.00	22	22.03	22.03	-18.8	5,624	-0.33%
2022/09/27	3	22.25	1	22.27	22.26	2	5,571	0.04%
2022/09/26	11.3	22.26	1.5	22.29	22.22	9.8	5,615	0.17%
2022/09/23	62.7	22.63	0	0.00	22.56	62.7	5,636	1.11%
2022/09/22	42.3	22.91	2.1	22.89	22.99	40.2	5,594	0.72%
2022/09/21	1.2	23.35	0.5	23.39	23.35	0.7	5,499	0.01%
2022/09/20	2	23.68	1	23.61	23.70	1	5,496	0.02%
2022/09/19	1.1	23.30	8	23.35	23.35	-6.9	5,551	-0.12%
2022/09/16	38.1	23.07	1	23.07	23.10	37.1	5,550	0.67%
2022/09/15	7.2	23.52	2	23.54	23.51	5.2	5,535	0.09%
2022/09/14	44.9	23.34	5.5	23.37	23.38	39.4	5,627	0.70%
2022/09/13	0	0.00	13.5	24.53	24.51	-13.5	5,567	-0.24%
2022/09/12	0.2	24.31	15.1	24.34	24.41	-14.9	5,589	-0.27%
2022/09/08	2.2	23.55	2	23.55	23.55	0.2	5,680	0.00%
2022/09/07	6.6	23.05	8	23.02	23.11	-1.5	5,739	-0.03%
2022/09/06	2.4	23.50	5	23.46	23.47	-2.6	5,867	-0.04%
2022/09/05	5.1	23.33	2.9	23.34	23.33	2.2	6,072	0.04%
2022/09/02	87.3	23.45	20	23.44	23.48	67.3	6,318	1.07%
2022/09/01	35.4	23.43	11	23.43	23.42	24.4	6,325	0.39%
2022/08/31	32.3	24.29	5	24.28	24.35	27.3	6,158	0.44%
2022/08/30	28.9	24.49	0	0.00	24.52	28.9	6,060	0.48%
2022/08/29	24.5	24.38	0.5	24.51	24.51	24	6,005	0.40%
2022/08/26	2	25.97	4.6	26.01	25.97	-2.6	5,882	-0.04%
2022/08/25	1	25.27	0.2	25.30	25.28	0.8	5,858	0.01%
2022/08/24	4	25.15	1	25.14	25.14	3	5,872	0.05%
2022/08/23	4.7	25.06	0.1	25.08	25.03	4.6	5,918	0.08%
2022/08/22	6.2	25.71	1	25.67	25.72	5.2	6,062	0.09%
2022/08/19	0	0.00	3.1	26.48	26.45	-3.1	6,193	-0.05%
2022/08/18	2.2	25.94	1	25.98	26.00	1.2	6,235	0.02%
2022/08/17	1	26.55	2	26.56	26.56	-1	6,276	-0.02%
2022/08/16	1	26.76	1.1	26.77	26.75	-0.1	6,374	0.00%
2022/08/15	7	26.63	5.1	26.63	26.65	2	6,393	0.03%
2022/08/12	6.2	26.02	2	26.01	26.05	4.2	6,367	0.07%
2022/08/11	2	26.13	11.1	26.10	26.13	-9.1	6,484	-0.14%
2022/08/10	12.2	25.08	1.4	25.09	25.07	10.8	6,584	0.16%
2022/08/09	2.1	26.22	35	26.23	26.26	-32.9	6,520	-0.50%
2022/08/08	1.1	26.55	2	26.58	26.67	-0.9	6,621	-0.01%
2022/08/05	1.3	26.86	24.7	26.85	26.86	-23.4	6,648	-0.35%
2022/08/04	8.2	26.50	31.5	26.47	26.46	-23.3	6,731	-0.35%
2022/08/03	3.3	25.73	3	25.71	25.74	0.3	6,651	0.00%
2022/08/02	0	0.00	23.3	25.83	25.82	-23.3	6,769	-0.34%
2022/08/01	0	0.00	8.1	25.67	25.66	-8.1	6,697	-0.12%
2022/07/29	2.6	25.47	11.1	25.53	25.48	-8.6	6,720	-0.13%
2022/07/28	0.7	25.08	21.1	25.10	25.08	-20.5	6,683	-0.31%
2022/07/27	0	24.41	14	24.35	24.46	-14	6,625	-0.21%
2022/07/26	2.1	24.46	15.3	24.47	24.43	-13.2	6,608	-0.20%
2022/07/25	0	24.63	4	24.58	24.63	-4	6,702	-0.06%
2022/07/22	12	25.09	8.2	25.09	25.05	3.8	6,714	0.06%
2022/07/21	4	24.79	10.2	24.82	24.87	-6.2	6,768	-0.09%
2022/07/20	55.1	24.42	42.6	24.39	24.34	12.6	6,658	0.19%
2022/07/19	1.4	23.35	2	23.40	23.35	-0.6	6,578	-0.01%
2022/07/18	1	23.47	3.1	23.48	23.57	-2.1	6,644	-0.03%
2022/07/15	0	0.00	8.6	22.90	22.95	-8.6	6,609	-0.13%
2022/07/14	0	0.00	0.5	22.37	22.34	-0.5	6,669	-0.01%
2022/07/13	1	22.35	1	22.32	22.35	0	6,722	0.00%
2022/07/12	7.5	22.01	14	22.02	22.01	-6.5	6,842	-0.09%
2022/07/11	5	22.40	1	22.40	22.36	4	6,958	0.06%
2022/07/08	7	22.42	25.1	22.46	22.40	-18.1	7,035	-0.26%
2022/07/07	0.7	21.76	4.1	21.68	21.89	-3.4	7,187	-0.05%
2022/07/06	1	21.46	19.5	21.46	21.40	-18.5	7,309	-0.25%
2022/07/05	3.2	21.42	5	21.45	21.47	-1.9	7,490	-0.02%
2022/07/04	31.3	21.19	9	21.17	21.19	22.3	7,532	0.30%
2022/07/01	12.3	21.95	3	21.81	21.81	9.3	7,710	0.12%
2022/06/30	7.6	22.30	1.2	22.30	22.23	6.4	7,923	0.08%
2022/06/29	8.1	22.91	0	0.00	22.93	8.1	7,942	0.10%
2022/06/28	4	23.34	0	0.00	23.36	4	8,041	0.05%
2022/06/27	6	23.42	21.1	23.37	23.46	-15.1	8,176	-0.18%
2022/06/24	81	22.62	95	22.67	22.76	-14	8,166	-0.17%
2022/06/23	23.1	22.60	5	22.55	22.62	18.1	8,257	0.22%
2022/06/22	4	22.63	6.4	22.69	22.60	-2.4	8,539	-0.03%
2022/06/21	5.4	22.72	4	22.64	22.75	1.4	8,482	0.02%
2022/06/20	13.3	22.41	10.7	22.42	22.37	2.6	8,474	0.03%
2022/06/17	43.9	22.49	0	0.00	22.57	43.9	8,455	0.52%
2022/06/16	4.1	23.83	3	23.83	23.59	1.1	8,398	0.01%
2022/06/15	29	23.44	0	0.00	23.40	29	8,370	0.35%
2022/06/14	43.4	23.56	31	23.48	23.66	12.4	8,396	0.15%
2022/06/13	30.4	24.10	0	0.00	24.15	30.4	8,307	0.37%
2022/06/10	42.5	25.42	0	0.00	25.45	42.5	8,176	0.52%
2022/06/09	2.1	25.96	0	0.00	25.93	2.1	8,223	0.03%
2022/06/08	2	26.33	7	26.36	26.27	-5	8,246	-0.06%
2022/06/07	2	25.99	4.1	26.05	25.93	-2.1	8,345	-0.03%
2022/06/06	2.3	26.30	21	26.32	26.27	-18.7	8,449	-0.22%
2022/06/02	21.2	25.99	1	25.96	25.93	20.2	8,628	0.23%
2022/06/01	3.2	26.22	0	0.00	26.19	3.2	8,899	0.04%
2022/05/31	3	26.29	1.4	26.31	26.35	1.6	9,120	0.02%
2022/05/30	0	0.00	36.1	26.48	26.52	-36.1	9,207	-0.39%
2022/05/27	8.1	25.41	18.9	25.41	25.40	-10.8	9,186	-0.12%
2022/05/26	9	24.45	1.6	24.53	24.43	7.4	9,207	0.08%
2022/05/25	5.2	24.54	0	0.00	24.63	5.2	9,375	0.06%
2022/05/24	14.1	24.68	0	0.00	24.64	14.1	9,759	0.14%
2022/05/23	4	25.23	2	25.18	25.21	2	9,762	0.02%
2022/05/19	18.7	24.97	6	24.97	25.12	12.7	10,173	0.13%
2022/05/18	0.1	26.11	23.7	26.21	26.15	-23.6	10,176	-0.23%
2022/05/17	7.4	25.38	9	25.42	25.45	-1.6	10,140	-0.02%
2022/05/16	4	25.60	113	25.63	25.43	-109	10,261	-1.06%	大賣/鉅額交易
2022/05/13	51	24.75	13	24.80	24.90	38	10,278	0.37%
2022/05/12	24	24.58	13.3	24.60	24.39	10.7	10,472	0.10%
2022/05/11	10.3	25.10	50.8	25.16	25.22	-40.5	10,581	-0.38%
2022/05/10	40.2	24.79	0.2	24.94	24.93	40	10,653	0.38%
2022/05/09	3.5	25.42	1.2	25.44	25.46	2.3	10,620	0.02%
2022/05/06	41.6	25.81	1	25.76	25.90	40.6	10,633	0.38%
2022/05/05	19	26.95	41.2	26.92	26.93	-22.2	10,656	-0.21%
2022/05/04	9	26.22	10	26.23	26.27	-1	10,831	-0.01%
2022/05/03	11	25.96	13	25.94	26.04	-2	11,071	-0.02%
2022/04/29	4	25.86	46.6	25.82	25.90	-42.6	11,249	-0.38%
2022/04/28	27.1	25.09	2	25.13	25.24	25.1	11,499	0.22%
2022/04/27	42.6	24.79	1	24.92	24.94	41.6	11,701	0.36%
2022/04/26	12	25.84	38.2	25.87	25.85	-26.2	11,842	-0.22%
2022/04/25	115.8	25.36	36	25.35	25.42	79.8	12,374	0.64%	大買/
2022/04/22	42.1	25.89	0	0.00	26.02	42.1	12,678	0.33%
2022/04/21	11	26.72	67.1	26.71	26.76	-56.1	12,988	-0.43%
2022/04/20	12	26.53	15.1	26.55	26.61	-3	13,140	-0.02%
2022/04/19	0	0.00	6.3	26.26	26.29	-6.3	13,140	-0.05%
2022/04/18	38	25.47	0	0.00	25.52	38	13,339	0.28%
2022/04/15	68.3	25.75	2	25.76	25.79	66.3	13,338	0.50%
2022/04/14	18.2	26.30	4	26.39	26.42	14.2	13,283	0.11%
2022/04/13	68.2	26.00	2	26.02	26.04	66.2	13,334	0.50%
2022/04/12	29.3	25.82	0	0.00	25.86	29.3	13,185	0.22%
2022/04/11	68	26.19	0.3	26.18	26.14	67.7	13,045	0.52%
2022/04/08	37.2	26.82	1	26.82	26.88	36.2	12,817	0.28%
2022/04/07	77.7	26.72	22	26.71	26.70	55.7	12,725	0.44%
2022/04/06	72	27.40	12	27.48	27.47	60	12,442	0.48%
2022/04/01	22.2	28.73	5.5	28.72	28.77	16.7	12,151	0.14%
2022/03/31	13.1	29.28	1.5	29.30	29.33	11.6	12,025	0.10%
2022/03/30	6.3	30.01	61.1	30.04	29.95	-54.8	11,894	-0.46%
2022/03/29	11.3	29.54	46.1	29.46	29.49	-34.8	11,720	-0.30%
2022/03/28	6.3	29.14	38	29.12	29.18	-31.8	11,624	-0.27%
2022/03/25	11	29.14	147.8	29.14	29.19	-136.8	11,495	-1.19%	大賣/鉅額交易
2022/03/24	10	27.99	24	27.99	28.05	-14	11,172	-0.13%
2022/03/23	0	0.00	23.3	28.41	28.44	-23.3	11,147	-0.21%
2022/03/22	8	28.11	21.3	28.09	28.11	-13.3	11,065	-0.12%
2022/03/21	14.2	28.06	43.1	28.08	28.03	-28.9	10,985	-0.26%
2022/03/18	14	27.39	4	27.35	27.39	10	10,813	0.09%
2022/03/17	1.2	27.56	22.4	27.57	27.54	-21.2	10,727	-0.20%
2022/03/16	13	26.28	28	26.30	26.45	-15	10,495	-0.14%
2022/03/15	24.7	25.49	36.3	25.50	25.49	-11.6	10,331	-0.11%
2022/03/14	39	26.18	1	26.15	26.18	38	10,184	0.37%
2022/03/11	17.2	26.31	0	0.00	26.27	17.2	10,068	0.17%
2022/03/10	7.1	26.76	9.5	26.91	26.79	-2.4	9,995	-0.02%
2022/03/09	4.3	26.07	24.3	26.08	26.20	-20	9,859	-0.20%
2022/03/08	44.4	25.45	5	25.49	25.38	39.4	9,736	0.40%
2022/03/07	42.6	26.16	3.4	26.19	26.28	39.2	9,522	0.41%
2022/03/04	24.3	27.02	0	0.00	27.06	24.3	9,231	0.26%
2022/03/03	14.4	27.63	37	27.69	27.68	-22.6	8,982	-0.25%
2022/03/02	38	27.05	0	27.00	27.14	38	8,834	0.43%
2022/03/01	5.3	27.76	13	27.72	27.83	-7.7	8,625	-0.09%
2022/02/25	14	27.26	24	27.26	27.29	-10	8,430	-0.12%
2022/02/24	188.7	26.32	50	26.33	26.17	138.7	8,204	1.69%	大買/鉅額交易
2022/02/23	22.2	27.33	15	27.36	27.38	7.2	7,741	0.09%
2022/02/22	92.6	26.99	8	27.02	26.95	84.6	7,616	1.11%
2022/02/21	88.5	27.54	1	27.55	27.58	87.5	7,299	1.20%
2022/02/18	32	27.93	1	27.95	28.04	31	7,099	0.44%
2022/02/17	14.3	28.53	21	28.61	28.46	-6.7	6,972	-0.10%
2022/02/16	25.2	28.53	24.1	28.55	28.59	1.1	6,850	0.02%
2022/02/15	27.3	27.35	0	0.00	27.37	27.3	6,708	0.41%
2022/02/14	87.6	27.37	14	27.37	27.40	73.6	6,549	1.12%
2022/02/11	110.2	28.57	30	28.50	28.45	80.2	6,284	1.28%	大買/
2022/02/10	28.3	29.35	46	29.32	29.38	-17.8	6,000	-0.30%
2022/02/09	33.1	28.57	16	28.54	28.67	17.1	5,874	0.29%
2022/02/08	34	27.98	2	28.00	27.98	32	5,766	0.55%
2022/02/07	27	27.88	3	27.90	28.02	24	5,679	0.42%
2022/01/26	248.5	27.13	2	27.14	27.36	246.5	5,532	4.46%	大買/鉅額交易
2022/01/25	112.6	27.71	2	27.64	27.51	110.6	5,228	2.12%	大買/鉅額交易
2022/01/24	35.4	27.85	138	27.84	27.94	-102.7	4,885	-2.10%	大賣/鉅額交易
2022/01/21	98.1	28.03	32	28.06	28.03	66.1	4,604	1.43%
2022/01/20	88.3	29.09	5	29.09	29.18	83.3	4,220	1.97%
2022/01/19	78.3	29.94	2.5	29.90	29.91	75.8	3,963	1.91%
2022/01/18	176.5	31.36	30	31.06	31.02	146.5	3,596	4.07%	大買/鉅額交易
2022/01/17	54.2	34.43	49	34.45	34.61	5.2	3,006	0.17%
2022/01/14	155.2	33.51	0.2	33.58	33.70	155.1	2,525	6.14%	大買/鉅額交易
2022/01/13	30.5	34.17	2	34.26	34.14	28.5	2,111	1.35%
2022/01/12	37	34.03	4	34.03	34.06	33	1,884	1.75%
2022/01/11	82.2	33.49	1	33.45	33.50	81.2	1,728	4.70%
2022/01/10	31	33.57	0	0.00	33.71	31	1,435	2.16%
2022/01/07	48.5	34.45	1	34.46	34.37	47.5	1,298	3.66%
2022/01/06	48.4	34.14	0	0.00	34.00	48.4	1,192	4.06%
2022/01/05	12	35.03	0	0.00	35.00	12	1,036	1.16%
2022/01/04	29	35.40	0	0.00	35.33	29	936	3.10%
2022/01/03	10	34.83	0	0.00	34.84	10	871	1.15%
2021/12/28	0	0.00	2	35.30	35.28	-2	847	-0.24%
2021/12/27	0	0.00	2	34.60	34.58	-2	824	-0.24%
2021/12/24	0	0.00	12	34.47	34.50	-12	835	-1.44%
2021/12/22	0	0.00	15	33.85	33.84	-15	850	-1.76%
2021/12/17	19.1	33.34	0	0.00	33.29	19.1	786	2.43%
2021/12/16	0	0.00	2	34.64	34.72	-2	745	-0.27%
2021/12/14	1.1	33.71	0	0.00	33.71	1.1	751	0.15%
2021/12/10	2	34.24	0	0.00	34.26	2	751	0.27%
2021/12/09	2	34.89	3	34.77	34.74	-1	755	-0.13%
2021/12/06	1	33.43	0	0.00	33.52	1	752	0.13%
2021/12/03	4	33.64	0	0.00	33.70	4	742	0.54%
2021/12/02	1	33.69	4	33.68	33.75	-3	728	-0.41%
2021/11/30	1	34.58	0	0.00	34.28	1	704	0.14%
2021/11/29	16	33.62	0	0.00	33.58	16	699	2.29%
2021/11/25	0	0.00	1	34.10	34.18	-1	686	-0.15%
2021/11/24	2	33.80	0	0.00	33.83	2	691	0.29%
2021/11/19	5	34.48	0	0.00	34.49	5	680	0.73%
2021/11/18	0	0.00	4	33.96	34.01	-4	682	-0.59%
2021/11/17	11.1	34.12	0	0.00	34.15	11.1	667	1.66%
2021/11/16	4	33.53	0	0.00	33.52	4	670	0.60%
2021/11/11	0	0.00	2	32.66	32.69	-2	658	-0.30%
2021/11/09	0	0.00	1	33.43	33.47	-1	643	-0.16%
2021/11/04	0	0.00	1	31.81	31.80	-1	619	-0.16%
2021/11/01	0	0.00	1	30.47	30.46	-1	625	-0.16%
2021/10/29	0	0.00	1	30.14	30.13	-1	628	-0.16%
2021/10/19	1	29.61	0	0.00	29.58	1	718	0.14%
2021/10/18	0	0.00	1	29.38	29.35	-1	737	-0.14%
2021/10/15	0	0.00	1	29.29	29.45	-1	749	-0.13%
2021/10/13	1.1	28.44	0	28.63	28.43	1.1	761	0.14%
2021/10/08	0	0.00	15	29.08	29.12	-15	777	-1.93%
2021/10/07	4	29.00	0	0.00	28.98	4	771	0.52%
2021/10/05	15	28.33	0	0.00	28.34	15	776	1.93%
2021/10/04	0	0.00	0	29.06	28.81	0	778	0.00%
2021/10/01	1	28.72	0	0.00	28.72	1	783	0.13%
2021/09/30	1	29.18	0	0.00	29.15	1	786	0.13%
2021/09/22	1	29.50	0	0.00	29.57	1	809	0.12%
2021/09/15	0	0.00	1	30.19	30.18	-1	807	-0.12%
2021/09/13	0	0.00	1	29.93	29.88	-1	812	-0.12%
2021/09/09	0	0.00	19	29.55	29.51	-19	842	-2.25%
2021/09/03	19	29.97	0	0.00	29.97	19	885	2.15%
2021/08/30	0	0.00	0	30.20	30.23	0	913	0.00%
2021/08/27	0	0.00	2	29.76	29.76	-2	939	-0.21%
2021/08/26	0.1	29.60	0	0.00	29.70	0.1	956	0.01%
2021/08/24	0	0.00	4	29.57	29.57	-4	986	-0.41%
2021/08/23	0	0.00	1	28.94	28.99	-1	992	-0.10%
2021/08/19	0	0.00	1	28.44	28.38	-1	1,054	-0.09%
2021/08/18	8	28.73	0	0.00	28.86	8	1,070	0.75%
2021/08/16	0	0.00	11	29.33	29.36	-11	1,097	-1.00%
2021/08/13	0	29.23	3	29.14	29.14	-3	1,120	-0.27%
2021/08/11	0	0.00	2	29.54	29.54	-2	1,170	-0.17%
2021/08/10	0	0.00	1	29.83	29.85	-1	1,196	-0.08%
2021/08/06	0	30.05	0	0.00	30.06	0	1,221	0.00%
2021/08/03	0	0.00	1	29.81	29.81	-1	1,375	-0.07%
2021/08/02	0	0.00	2	29.74	29.76	-2	1,390	-0.14%
2021/07/28	2	28.48	0	0.00	28.42	2	1,419	0.14%
2021/07/26	0	0.00	1	29.02	29.05	-1	1,482	-0.07%
2021/07/23	0	0.00	2	28.84	28.83	-2	1,498	-0.13%
2021/07/22	1	28.98	1	29.00	28.94	0	1,507	0.00%
2021/07/21	1	28.34	1	28.34	28.31	0	1,519	0.00%
2021/07/19	2	27.95	0	0.00	28.00	2	1,540	0.13%
2021/07/16	3	28.47	2.3	28.53	28.54	0.7	1,540	0.04%
2021/07/15	0	0.00	2	29.15	29.15	-2	1,551	-0.13%
2021/07/14	0	29.35	0	0.00	29.19	0	1,582	0.00%
2021/07/12	2	28.99	0	0.00	29.02	2	1,606	0.12%
2021/07/07	0	0.00	2	29.20	29.29	-2	1,602	-0.12%
2021/07/05	3	29.24	0	0.00	29.20	3	1,609	0.19%
2021/07/02	0	0.00	1	29.06	29.08	-1	1,617	-0.06%
2021/06/30	0	0.00	3	29.49	29.52	-3	1,652	-0.18%
2021/06/29	0	0.00	1	29.18	29.17	-1	1,676	-0.06%
2021/06/23	0	0.00	1	28.24	28.28	-1	1,692	-0.06%
2021/06/21	1	27.77	1	27.87	27.83	0	1,710	0.00%
2021/06/18	0	0.00	8	28.39	28.41	-8	1,714	-0.47%
2021/06/16	1	28.13	0	0.00	28.15	1	1,738	0.06%
2021/06/15	0	0.00	3	28.37	28.40	-3	1,762	-0.17%
2021/06/11	0	0.00	1	27.95	27.94	-1	1,774	-0.06%
2021/06/10	0	0.00	20	27.71	27.72	-20	1,789	-1.12%
2021/06/09	1	27.72	1.3	27.76	27.76	-0.3	1,802	-0.01%
2021/06/07	0	0.00	1	27.94	27.97	-1	1,850	-0.05%
2021/06/04	1	27.30	5	27.50	27.51	-4	1,877	-0.21%
2021/06/02	0	0.00	10	27.52	27.60	-10	1,934	-0.52%
2021/06/01	1	27.72	0	0.00	27.67	1	2,006	0.05%
2021/05/31	0	0.00	1	27.78	27.72	-1	2,046	-0.05%
2021/05/28	1	27.66	0	0.00	27.64	1	2,057	0.05%
2021/05/25	0	0.00	1	27.44	27.50	-1	2,128	-0.05%
2021/05/21	0	0.00	4	26.99	27.02	-4	2,167	-0.18%
2021/05/20	0	0.00	1	26.30	26.33	-1	2,158	-0.05%
2021/05/19	22.2	25.78	1	25.80	25.75	21.2	2,146	0.99%
2021/05/18	0.4	26.32	0	0.00	26.32	0.4	2,144	0.02%
2021/05/17	0	0.00	6	26.25	26.31	-6	2,156	-0.28%
2021/05/14	1.2	25.70	1	25.73	25.75	0.2	2,144	0.01%
2021/05/13	6.2	25.30	10	25.29	25.29	-3.8	2,156	-0.17%
2021/05/12	0	26.08	6	26.17	26.12	-6	2,115	-0.28%
2021/05/11	12.2	26.09	10	26.11	26.11	2.2	2,071	0.11%
2021/05/10	11	27.30	40	27.36	27.25	-29	2,029	-1.43%
2021/05/07	25	27.24	1	27.21	27.26	24	2,048	1.17%
2021/05/06	0	0.00	10	26.91	26.96	-10	2,066	-0.48%
2021/05/05	12.2	26.83	0	0.00	26.84	12.2	2,061	0.59%
2021/05/04	4	27.11	0	0.00	27.16	4	2,025	0.20%
2021/05/03	3.1	27.66	9	27.81	27.58	-5.9	1,991	-0.30%
2021/04/29	7	28.28	0	0.00	28.27	7	1,966	0.36%
2021/04/28	4.1	28.47	27	28.45	28.48	-23	1,956	-1.17%
2021/04/27	1	28.59	0	0.00	28.70	1	1,950	0.05%
2021/04/26	7	28.27	5	28.29	28.29	2	1,933	0.10%
2021/04/23	1	27.84	10	27.96	28.00	-9	1,933	-0.47%
2021/04/22	20	28.30	12	28.34	28.35	8	1,964	0.41%
2021/04/21	13.1	27.71	0	0.00	27.72	13.1	1,960	0.67%
2021/04/20	0.1	28.30	0	0.00	28.22	0.1	1,937	0.01%
2021/04/19	0	0.00	2	28.88	28.88	-2	1,925	-0.10%
2021/04/14	0	0.00	1	29.08	29.10	-1	1,946	-0.05%
2021/04/13	10	29.20	0	0.00	29.09	10	1,964	0.51%
2021/04/12	0.1	29.41	0	0.00	29.38	0.1	1,974	0.01%
2021/04/09	2	29.52	0	0.00	29.43	2	1,978	0.10%
2021/04/08	0	0.00	2	29.30	29.36	-2	1,969	-0.10%
2021/04/07	0.1	29.12	0	0.00	29.20	0.1	1,959	0.01%
2021/04/06	0	0.00	1	29.12	29.42	-1	1,951	-0.05%
2021/04/01	0.1	28.00	9	28.06	28.12	-9	1,908	-0.47%
2021/03/31	0	0.00	1	27.40	27.29	-1	1,872	-0.05%
2021/03/29	19	27.52	27	27.54	27.41	-8	1,874	-0.43%
2021/03/25	1	26.68	0.1	26.73	26.69	1	1,833	0.05%
2021/03/24	1	27.14	1.1	27.12	27.14	-0.1	1,822	0.00%
2021/03/23	0	0.00	1	27.42	27.35	-1	1,814	-0.06%
2021/03/19	4	26.76	3	26.76	26.70	1	1,781	0.06%
2021/03/18	1	27.57	1	27.64	27.58	0	1,750	0.00%
2021/03/17	0.1	27.22	4	27.23	27.20	-3.9	1,744	-0.22%
2021/03/16	3	26.93	1	26.91	26.91	2	1,732	0.12%
2021/03/12	3	26.43	8	26.48	26.48	-5	1,710	-0.29%
2021/03/11	5.1	25.88	0	0.00	25.90	5.1	1,682	0.30%
2021/03/10	2	25.93	11	25.91	25.95	-9	1,665	-0.54%
2021/03/09	8.1	24.95	1.4	24.99	25.08	6.7	1,641	0.41%
2021/03/08	8	25.53	3	25.48	25.44	5	1,600	0.31%
2021/03/05	16.1	24.82	0	0.00	25.04	16.1	1,560	1.03%
2021/03/04	16	26.21	0	0.00	26.20	16	1,473	1.09%
2021/03/03	12	27.12	0	0.00	27.18	12	1,424	0.84%
2021/03/02	0	0.00	14	27.60	27.53	-14	1,402	-1.00%
2021/02/26	29	26.46	1	26.44	26.45	28	1,360	2.06%
2021/02/25	0	0.00	1	27.88	27.77	-1	1,283	-0.08%
2021/02/24	13	27.10	1	27.02	27.01	12	1,269	0.95%
2021/02/23	21	27.40	6	27.51	27.53	15	1,233	1.22%
2021/02/22	1	28.24	0	0.00	28.16	1	1,195	0.08%
2021/02/18	4	27.97	0	0.00	27.87	4	1,179	0.34%
2021/02/17	4	28.36	2	28.18	28.38	2	1,162	0.17%
2021/02/05	1.1	26.50	0	0.00	26.50	1.1	1,128	0.10%
2021/02/04	5	26.24	2	26.24	26.17	3	1,139	0.26%
2021/02/02	2	26.56	2	26.50	26.56	0	1,138	0.00%
2021/02/01	0.2	25.67	0	0.00	25.63	0.2	1,144	0.01%
2021/01/29	0	0.00	10	25.91	25.66	-10	1,153	-0.87%
2021/01/28	6	25.56	2	25.77	25.58	4	1,141	0.35%
2021/01/27	1	26.83	11	26.81	26.80	-10	1,141	-0.88%
2021/01/26	0	0.00	11	27.00	26.99	-11	1,136	-0.97%
2021/01/25	0	0.00	6	27.21	27.24	-6	1,127	-0.53%
2021/01/22	2	27.53	7	27.49	27.45	-5	1,133	-0.44%
2021/01/21	23	27.37	0	0.00	27.49	23	1,137	2.02%
2021/01/20	6	27.19	0	0.00	27.20	6	1,152	0.52%
2021/01/18	10	26.54	0	0.00	26.55	10	1,142	0.88%
2021/01/15	0	0.00	1	27.16	26.90	-1	1,142	-0.09%
2021/01/14	3	26.66	1	26.63	26.61	2	1,094	0.18%
2021/01/12	0	0.00	2	26.37	26.35	-2	1,112	-0.18%
2021/01/06	0	0.00	7.3	25.01	25.07	-7.3	1,059	-0.69%
2021/01/04	0	0.00	1	25.06	25.11	-1	1,049	-0.10%
2020/12/31	1	24.99	0	0.00	24.98	1	1,053	0.09%
2020/12/29	1	24.77	0	0.00	24.79	1	1,068	0.09%
2020/12/28	1	24.79	0	0.00	24.85	1	1,066	0.09%
2020/12/24	2	24.50	0	0.00	24.54	2	1,085	0.18%
2020/12/22	1	24.66	0	0.00	24.64	1	1,083	0.09%
2020/12/18	0.1	24.90	0	0.00	24.87	0.1	1,103	0.01%
2020/12/16	0	0.00	2	24.92	24.94	-2	1,127	-0.18%
2020/12/15	1	24.53	1	24.52	24.54	0	1,121	0.00%
2020/12/14	7	24.39	0	0.00	24.39	7	1,127	0.62%
2020/12/11	0.1	24.47	3	24.50	24.46	-2.9	1,137	-0.25%
2020/12/10	4	24.71	1	24.70	24.70	3	1,122	0.27%
2020/12/09	4.1	25.42	0	0.00	25.42	4.1	1,109	0.37%
2020/12/08	4	25.23	0	0.00	25.26	4	1,109	0.36%
2020/12/07	4	25.11	0	0.00	25.10	4	1,110	0.36%
2020/12/04	1	24.71	0	0.00	24.62	1	1,133	0.09%
2020/12/03	2	24.72	0	0.00	24.72	2	1,121	0.18%
2020/12/01	0	0.00	1	24.30	24.35	-1	1,171	-0.09%
2020/11/25	2	23.77	0	0.00	23.73	2	1,175	0.17%
2020/11/23	1	23.29	0	0.00	23.30	1	1,186	0.08%
2020/11/19	1	22.91	0	0.00	22.93	1	1,181	0.08%
2020/11/17	2	23.29	0	0.00	23.19	2	1,197	0.17%
2020/11/16	3	23.02	0	0.00	23.07	3	1,195	0.25%
2020/11/12	0	0.00	2	22.64	22.72	-2	1,183	-0.17%
2020/11/10	1	22.78	0	0.00	22.60	1	1,138	0.09%
2020/11/09	0.4	23.05	0	0.00	23.52	0.4	1,130	0.03%
2020/11/04	0	0.00	2	21.30	21.38	-2	1,062	-0.19%
2020/11/02	11	20.55	0	0.00	20.58	11	1,013	1.09%
2020/10/29	1	20.49	25	20.46	20.55	-24	1,009	-2.38%
2020/10/27	1	21.14	20	21.15	21.18	-19	991	-1.92%
2020/10/26	0	0.00	30	21.45	21.45	-30	1,004	-2.99%
2020/10/19	0	0.00	1	22.07	22.10	-1	1,049	-0.10%
2020/10/16	1	22.15	3	22.14	22.09	-2	1,054	-0.19%
2020/10/15	0	0.00	5	21.96	22.00	-5	1,058	-0.47%
2020/10/12	1	21.88	0	0.00	21.93	1	1,032	0.10%
2020/09/29	0	0.00	1	20.68	20.70	-1	1,063	-0.09%
2020/09/24	1	19.68	0	0.00	19.75	1	1,090	0.09%
2020/09/22	0	0.00	28	20.02	19.96	-28	1,091	-2.56%
2020/09/21	1	19.95	10	20.12	19.92	-9	1,105	-0.81%
2020/09/17	1	20.33	0	0.00	20.25	1	1,113	0.09%
2020/09/11	1	20.07	1	20.08	20.12	0	1,100	0.00%
2020/09/10	0	0.00	15	20.21	20.26	-15	1,103	-1.36%
2020/09/09	27	19.90	0	0.00	20.00	27	1,128	2.39%
2020/09/07	0	0.00	2	20.62	20.57	-2	1,137	-0.18%
2020/09/04	29	20.90	7	20.89	20.91	22	1,136	1.94%
2020/09/03	0	0.00	68	22.15	22.13	-68	1,098	-6.19%
2020/09/01	0	0.00	3	21.25	21.27	-3	1,100	-0.27%
2020/08/31	4	21.26	0	0.00	21.24	4	1,124	0.36%
2020/08/25	2	20.84	0	0.00	20.83	2	1,145	0.17%
2020/08/21	7	20.56	0	0.00	20.58	7	1,193	0.59%
2020/08/20	1	20.46	0	0.00	20.48	1	1,179	0.08%
2020/08/19	0	0.00	2	20.81	20.80	-2	1,186	-0.17%
2020/08/18	9	20.84	0	0.00	20.84	9	1,205	0.75%
2020/08/13	5	20.78	2	20.78	20.77	3	1,274	0.24%
2020/08/12	11	20.20	25	20.21	20.21	-14	1,321	-1.06%
2020/08/11	0	0.00	1	20.48	20.48	-1	1,333	-0.07%
2020/08/10	1	20.30	0	0.00	20.46	1	1,388	0.07%
2020/08/06	0	0.00	1	20.54	20.55	-1	1,439	-0.07%
2020/08/03	0	0.00	8	20.02	20.05	-8	1,493	-0.54%
2020/07/31	0	0.00	4	20.07	20.05	-4	1,512	-0.26%
2020/07/28	1	19.59	12	19.50	19.45	-11	1,622	-0.68%
2020/07/24	0	0.00	6	19.39	19.26	-6	1,599	-0.38%
2020/07/22	25	19.73	0	0.00	19.70	25	1,594	1.57%
2020/07/16	0	0.00	2	19.31	19.26	-2	1,669	-0.12%
2020/07/15	0	0.00	2	19.38	19.40	-2	1,698	-0.12%
2020/07/10	2	19.41	0	0.00	19.37	2	1,793	0.11%
2020/07/09	2	19.25	3	19.20	19.21	-1	1,797	-0.06%
2020/07/07	1	19.11	0	0.00	19.12	1	1,795	0.06%
2020/07/06	2	18.95	0	0.00	18.96	2	1,814	0.11%
2020/07/01	68	18.72	0	0.00	18.66	68	1,848	3.68%
2020/06/24	0	0.00	5	18.67	18.71	-5	1,846	-0.27%
2020/06/23	5	18.62	5	18.65	18.68	0	1,892	0.00%
2020/06/17	0	0.00	20	18.44	18.46	-20	2,025	-0.99%
2020/06/16	0	0.00	15	18.44	18.47	-15	2,028	-0.74%
2020/06/15	15	17.68	0	0.00	17.54	15	2,035	0.74%
2020/06/12	21	17.93	2	17.92	17.94	19	2,028	0.94%
2020/06/11	10	18.53	8	18.56	18.48	2	2,029	0.10%
2020/06/10	1	18.89	7	18.88	18.88	-6	2,037	-0.29%
2020/06/09	0	0.00	8	18.76	18.80	-8	2,113	-0.38%
2020/06/04	2	18.24	3	18.35	18.27	-1	2,170	-0.05%
2020/06/02	5	17.46	0	0.00	17.49	5	2,218	0.23%
2020/06/01	3	17.56	0	0.00	17.55	3	2,232	0.13%
2020/05/29	6	17.24	0	0.00	17.27	6	2,243	0.27%
2020/05/27	2	17.41	0	0.00	17.41	2	2,361	0.08%
2020/05/26	2	17.42	0	0.00	17.47	2	2,436	0.08%
2020/05/25	1	17.22	0	0.00	17.23	1	2,486	0.04%
2020/05/22	0	0.00	13	16.98	16.94	-13	2,504	-0.52%
2020/05/21	0	0.00	11	17.36	17.36	-11	2,504	-0.44%
2020/05/19	0	0.00	6	16.83	16.89	-6	2,465	-0.24%
2020/05/18	6	16.34	0	0.00	16.34	6	2,410	0.25%
2020/05/15	1	16.48	6	16.51	16.52	-5	2,398	-0.21%
2020/05/14	13	16.17	7	16.14	16.15	6	2,354	0.25%
2020/05/13	3	16.48	0	0.00	16.57	3	2,317	0.13%
2020/05/12	0	0.00	10	16.82	16.83	-10	2,294	-0.44%
2020/05/11	0	0.00	3	16.96	16.91	-3	2,280	-0.13%
2020/05/08	0	0.00	13	16.55	16.65	-13	2,257	-0.58%
2020/05/06	5	16.02	2	16.06	16.14	3	2,202	0.14%
2020/05/05	1	15.95	0	0.00	15.95	1	2,172	0.05%
2020/05/04	33	15.74	0	0.00	15.84	33	2,144	1.54%
2020/04/30	0	0.00	3	16.97	17.09	-3	2,063	-0.15%
2020/04/28	0	0.00	3	16.36	16.43	-3	2,022	-0.15%
2020/04/27	0	0.00	3	16.28	16.41	-3	2,018	-0.15%
2020/04/24	2	15.74	0	0.00	15.74	2	2,002	0.10%
2020/04/23	13	15.92	1	15.86	15.92	12	1,994	0.60%
2020/04/22	3	15.38	0	0.00	15.51	3	1,977	0.15%
2020/04/21	5	15.89	22	16.02	15.80	-17	1,939	-0.88%
2020/04/20	16	16.22	0	0.00	16.25	16	1,896	0.84%
2020/04/17	0	0.00	17	16.52	16.58	-17	1,870	-0.91%
2020/04/16	4	15.65	15	15.70	15.76	-11	1,798	-0.61%
2020/04/15	5	16.10	4	16.13	16.10	1	1,772	0.06%
2020/04/14	0	0.00	1	15.57	15.81	-1	1,743	-0.06%
2020/04/13	16	15.10	0	0.00	15.08	16	1,710	0.94%
2020/04/07	0	0.00	1	15.06	15.17	-1	1,638	-0.06%
2020/04/06	1	14.23	0	0.00	14.39	1	1,608	0.06%
2020/03/30	3	14.30	1	14.11	14.39	2	1,535	0.13%
2020/03/27	0	0.00	3	14.66	14.58	-3	1,502	-0.20%
2020/03/26	0	0.00	7	14.14	14.08	-7	1,455	-0.48%
2020/03/24	1	13.16	1	13.37	13.32	0	1,336	0.00%
2020/03/19	0	0.00	32	12.21	11.90	-32	1,288	-2.48%
2020/03/17	2	13.20	0	0.00	13.22	2	1,236	0.16%
2020/03/16	1	13.50	0	0.00	13.79	1	1,204	0.08%
2020/03/13	4	12.92	0	0.00	13.65	4	1,168	0.34%
2020/03/12	2	14.42	0	0.00	14.37	2	1,081	0.18%
2020/03/10	1	15.22	0	0.00	15.43	1	1,006	0.10%
2020/03/09	4	15.50	3	15.41	15.40	1	977	0.10%
2020/03/06	1	16.39	0	0.00	16.28	1	934	0.11%
2020/03/05	1	16.82	0	0.00	16.86	1	892	0.11%
2020/02/27	2	16.70	0	0.00	16.60	2	673	0.30%
2020/02/05	0	0.00	1	17.79	17.80	-1	459	-0.22%
2020/02/04	0	0.00	1	17.44	17.47	-1	458	-0.22%
2020/01/20	0	0.00	13	18.06	17.98	-13	479	-2.71%
2020/01/14	0	0.00	45	17.89	17.89	-45	531	-8.46%
2020/01/10	0	0.00	1	17.85	17.87	-1	520	-0.19%
2020/01/08	1	17.48	0	0.00	17.65	1	529	0.19%
2020/01/03	0	0.00	4	17.92	17.77	-4	556	-0.72%
2019/12/30	3	17.68	0	0.00	17.69	3	564	0.53%
2019/12/23	0	0.00	1	17.67	17.68	-1	585	-0.17%
2019/12/20	2	17.45	0	0.00	17.45	2	586	0.34%
2019/12/19	0	0.00	46	17.35	17.34	-46	594	-7.74%
2019/12/17	0	0.00	60	17.18	17.24	-60	589	-10.18%
2019/11/12	0	0.00	2	16.49	16.49	-2	761	-0.26%
2019/11/11	0	0.00	1	16.49	16.42	-1	768	-0.13%
2019/10/29	80	16.02	5	16.02	16.09	75	866	8.66%
2019/10/15	1	15.33	0	0.00	15.35	1	961	0.10%
2019/09/26	2	15.30	0	0.00	15.29	2	1,067	0.19%
2019/09/23	1	15.24	0	0.00	15.22	1	1,228	0.08%
2019/09/17	1	15.45	0	0.00	15.38	1	1,291	0.08%
2019/09/12	80	15.65	1	15.66	15.60	79	1,336	5.91%
2019/09/11	0	0.00	10	15.40	15.41	-10	1,391	-0.72%
2019/09/06	0	0.00	9	15.29	15.25	-9	1,474	-0.61%
2019/09/05	0	0.00	7	15.04	15.10	-7	1,523	-0.46%
2019/08/26	3	14.40	0	0.00	14.40	3	1,956	0.15%
2019/08/21	1	14.78	0	0.00	14.79	1	1,943	0.05%
2019/08/06	2	14.14	0	0.00	14.35	2	1,971	0.10%
2019/08/05	3	14.61	0	0.00	14.63	3	1,937	0.15%
2019/08/02	3	14.81	0	0.00	14.85	3	1,926	0.16%
2019/08/01	41	15.06	0	0.00	15.03	41	1,911	2.14%
2019/07/31	3	15.47	0	0.00	15.47	3	1,885	0.16%
2019/07/30	3	15.56	0	0.00	15.53	3	1,889	0.16%
2019/07/25	5	15.62	0	0.00	15.62	5	1,928	0.26%
2019/07/19	0	0.00	2	14.74	14.84	-2	1,937	-0.10%
2019/07/18	2	14.56	10	14.55	14.51	-8	1,923	-0.42%
2019/07/17	0	0.00	1	14.55	14.55	-1	1,939	-0.05%
2019/07/16	0	0.00	4	14.75	14.73	-4	1,945	-0.21%
2019/07/15	8	14.60	5	14.62	14.61	3	1,950	0.15%
2019/07/12	0	0.00	4	14.38	14.38	-4	1,949	-0.21%
2019/07/11	1	14.34	0	0.00	14.35	1	1,969	0.05%
2019/07/10	3	14.26	4	14.23	14.28	-1	1,988	-0.05%
2019/07/04	1	14.37	0	0.00	14.33	1	2,083	0.05%
2019/07/03	10	14.35	142	14.39	14.30	-132	2,106	-6.27%	大賣/鉅額交易
2019/07/02	0	0.00	7	14.56	14.57	-7	2,085	-0.34%
2019/07/01	120	14.57	1	14.54	14.70	119	2,085	5.71%	大買/鉅額交易
2019/06/28	10	14.12	0	0.00	14.14	10	1,990	0.50%
2019/06/27	11	13.97	8	13.96	13.98	3	1,958	0.15%
2019/06/26	5	13.61	0	0.00	13.70	5	1,948	0.26%
2019/06/25	2	13.77	0	0.00	13.73	2	1,960	0.10%
2019/06/24	1	13.77	0	0.00	13.80	1	1,984	0.05%
2019/06/21	0	0.00	1	13.85	13.80	-1	2,013	-0.05%
2019/06/20	4	13.89	3	13.88	13.89	1	2,006	0.05%
2019/06/19	1	13.91	3	13.97	13.94	-2	2,019	-0.10%
2019/06/18	2	13.43	0	0.00	13.42	2	1,934	0.10%
2019/06/14	6	13.73	0	0.00	13.70	6	1,911	0.31%
2019/06/13	7	13.75	0	0.00	13.76	7	1,865	0.38%
2019/06/12	12	14.08	0	0.00	14.07	12	1,767	0.68%
2019/06/11	6	15.00	0	0.00	15.30	6	1,372	0.44%