凌陽 (2401)-富邦-仁愛券商分點個股進出

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
28.70
漲跌
▲0.25
漲幅
+0.88%
成交量
2,261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(已收盤)

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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/11/22	1	29.00	2	28.93	28.70	-1	2,216	-0.05%
2024/11/21	0	0.00	0.4	28.41	28.45	-0.4	2,229	-0.02%
2024/11/20	31.1	28.21	2.2	28.50	28.20	28.9	2,279	1.27%
2024/11/19	12	28.01	1	28.05	28.20	11	2,337	0.47%
2024/11/18	0	0.00	1	27.80	27.95	-1	2,555	-0.04%
2024/11/14	13	27.91	0	0.00	27.85	13	2,641	0.49%
2024/11/13	10	28.70	2	28.50	28.60	8	2,682	0.30%
2024/11/12	2	28.53	1	28.70	28.60	1	2,871	0.03%
2024/11/08	0.1	30.09	0	0.00	30.10	0.1	2,860	0.00%
2024/11/07	2	30.88	3	30.80	30.80	-1	2,959	-0.03%
2024/11/05	3	29.58	1	29.40	29.55	2	3,003	0.07%
2024/11/04	1	29.15	2	29.20	29.10	-1	3,089	-0.03%
2024/11/01	1	29.45	1.2	29.62	29.75	-0.2	3,157	-0.01%
2024/10/30	11	29.41	0	0.00	29.45	11	3,185	0.35%
2024/10/29	10	29.70	0	0.00	29.75	10	3,202	0.31%
2024/10/28	21	30.46	0	0.00	30.65	21	3,213	0.65%
2024/10/25	4	31.31	1	31.00	31.00	3	3,238	0.09%
2024/10/24	10	30.80	1	30.80	30.85	9	3,256	0.28%
2024/10/23	11	31.18	1	30.95	30.95	10	3,277	0.31%
2024/10/22	3	31.28	0	0.00	31.20	3	3,302	0.09%
2024/10/21	1	31.40	2	30.85	31.50	-1	3,400	-0.03%
2024/10/18	20	30.40	1	30.15	30.00	19	3,463	0.55%
2024/10/16	0	0.00	2	30.45	30.35	-2	3,699	-0.05%
2024/10/15	0	0.00	6	30.45	30.35	-6	3,847	-0.16%
2024/10/14	0	0.00	3	29.90	30.25	-3	4,142	-0.07%
2024/10/11	11	30.15	2	30.35	30.15	9	4,284	0.21%
2024/10/09	0	0.00	6	30.30	30.20	-6	4,545	-0.13%
2024/10/07	13	31.23	1	31.20	31.35	12	4,772	0.25%
2024/10/04	4	31.60	0	0.00	31.20	4	5,086	0.08%
2024/10/01	0	0.00	1	31.65	31.45	-1	5,674	-0.02%
2024/09/30	1	31.80	2	31.78	31.65	-1	5,783	-0.02%
2024/09/27	2.5	31.96	8.5	32.16	31.90	-6	5,894	-0.10%
2024/09/26	12.2	32.04	45	32.20	31.75	-32.8	5,901	-0.56%
2024/09/25	15	31.37	12	31.23	31.00	3	5,830	0.05%
2024/09/24	3	30.63	4	30.38	30.65	-1	5,819	-0.02%
2024/09/23	15	29.93	2.1	29.88	29.80	12.9	5,889	0.22%
2024/09/20	2	29.65	0	0.00	29.45	2	6,133	0.03%
2024/09/18	1	29.40	1	29.15	29.00	0	6,657	0.00%
2024/09/16	1	29.30	3	29.52	29.55	-2	6,985	-0.03%
2024/09/13	0	0.00	1	29.20	29.20	-1	7,144	-0.01%
2024/09/12	0	0.00	0	29.05	29.20	0	7,209	0.00%
2024/09/11	11	28.58	0	0.00	28.35	11	7,258	0.15%
2024/09/10	3.5	28.52	0	0.00	28.20	3.5	7,377	0.05%
2024/09/09	0	0.00	3	28.25	28.95	-3	7,422	-0.04%
2024/09/06	15.2	29.15	0	29.00	28.90	15.1	7,561	0.20%
2024/09/05	2	28.95	2	29.62	28.95	0	7,730	0.00%
2024/09/04	19	28.70	1	28.85	28.60	18	7,779	0.23%
2024/09/03	0	0.00	2	30.83	30.60	-2	7,798	-0.03%
2024/09/02	1	31.20	2	31.23	31.10	-1	7,939	-0.01%
2024/08/30	1	31.40	6	31.65	31.40	-5	8,090	-0.06%
2024/08/29	0	0.00	1	31.15	31.45	-1	8,263	-0.01%
2024/08/28	67	31.62	60	31.56	31.55	7	8,593	0.08%
2024/08/27	4	32.00	1	31.90	31.85	3	8,905	0.03%
2024/08/26	0	0.00	3	32.53	32.00	-3	9,347	-0.03%
2024/08/23	1	32.30	0	0.00	32.45	1	10,988	0.01%
2024/08/22	1	32.85	4	33.01	32.60	-3	12,205	-0.02%
2024/08/21	12	32.80	23	32.56	32.45	-11	12,669	-0.09%
2024/08/20	85	32.30	73	32.83	32.90	12	12,661	0.09%
2024/08/19	1	31.35	2	31.30	31.40	-1	12,585	-0.01%
2024/08/16	5	30.94	1	30.95	30.75	4	12,596	0.03%
2024/08/15	0	0.00	13	29.90	31.05	-13	12,585	-0.10%
2024/08/14	23.1	30.17	20	30.00	30.00	3.1	12,662	0.02%
2024/08/13	12	31.28	12	31.26	31.40	0	12,513	0.00%
2024/08/12	2	30.95	2.3	31.00	31.05	-0.3	12,568	0.00%
2024/08/09	32.4	31.08	22	31.34	30.40	10.4	12,638	0.08%
2024/08/08	10	29.38	0	0.00	29.75	10	12,767	0.08%
2024/08/07	2	28.50	1	30.20	30.25	1	12,767	0.01%
2024/08/06	2	27.60	23	28.29	28.25	-21	12,770	-0.16%
2024/08/05	14	29.21	2.6	29.23	29.15	11.4	12,716	0.09%
2024/08/02	0	0.00	20	32.65	32.35	-20	12,680	-0.16%
2024/08/01	0	0.00	3	33.35	33.50	-3	12,729	-0.02%
2024/07/31	22.1	32.64	25	32.57	32.50	-2.9	12,747	-0.02%
2024/07/30	0	0.00	15	32.31	32.75	-15	12,812	-0.12%
2024/07/29	22	32.36	16	31.81	31.80	6	13,058	0.05%
2024/07/26	11	32.19	2	32.35	32.65	9	13,393	0.07%
2024/07/23	12	33.40	10	33.44	33.25	2	13,403	0.01%
2024/07/22	33.1	33.92	2	33.75	33.10	31.1	13,391	0.23%
2024/07/19	30	34.90	11	34.40	34.40	19	13,281	0.14%
2024/07/18	10.5	35.84	28	35.86	35.85	-17.5	13,208	-0.13%
2024/07/17	6.2	37.31	3	37.27	36.90	3.2	13,098	0.02%
2024/07/16	12.9	37.72	6.1	37.83	37.60	6.8	13,019	0.05%
2024/07/15	45	37.97	45.2	37.91	37.00	-0.2	13,022	0.00%
2024/07/12	20	37.35	18.1	37.98	37.25	1.9	12,900	0.01%
2024/07/11	21	37.79	29	38.08	37.65	-8	13,155	-0.06%
2024/07/10	8.1	37.43	1	37.15	37.15	7.1	13,191	0.05%
2024/07/09	9	37.16	57.1	36.93	37.70	-48.1	13,187	-0.36%
2024/07/08	13.6	37.73	7	37.83	37.70	6.6	13,072	0.05%
2024/07/05	112.1	37.82	123.1	38.02	38.35	-11	12,779	-0.09%	大買/大賣/
2024/07/04	18	36.64	6.5	37.02	36.30	11.5	12,202	0.09%
2024/07/03	25.1	36.65	54	36.60	36.70	-28.9	12,090	-0.24%
2024/07/02	7	35.71	6	35.71	35.75	1	11,975	0.01%
2024/07/01	17.1	35.88	16	35.71	35.40	1.1	11,916	0.01%
2024/06/28	3	36.42	4	36.81	36.20	-1	11,858	-0.01%
2024/06/27	13.6	36.16	2	35.90	35.90	11.6	11,760	0.10%
2024/06/26	38	37.62	44	37.36	36.90	-6	11,656	-0.05%
2024/06/25	30	36.82	23	37.30	37.35	7	11,411	0.06%
2024/06/24	29	36.98	77.2	36.91	36.55	-48.2	11,096	-0.43%
2024/06/21	86	36.94	46.1	36.72	36.40	39.9	10,944	0.36%
2024/06/20	22	36.23	22	36.16	36.20	0	10,688	0.00%
2024/06/19	0	0.00	2	35.22	34.75	-2	10,553	-0.02%
2024/06/18	2	35.38	4	35.33	35.25	-2	10,514	-0.02%
2024/06/17	32	36.04	8.3	36.15	35.60	23.7	10,483	0.23%
2024/06/14	22	35.63	61	35.49	35.70	-39	10,383	-0.38%
2024/06/13	35.3	35.51	32	35.50	35.50	3.3	10,346	0.03%
2024/06/12	14	35.45	11	35.36	35.60	3	10,247	0.03%
2024/06/11	5	34.46	1	34.65	34.40	4	10,134	0.04%
2024/06/07	52	34.46	8	34.71	34.75	44	10,105	0.44%
2024/06/06	14	34.77	41	35.24	34.30	-27	10,067	-0.27%
2024/06/05	12	35.11	7	34.79	34.90	5	9,918	0.05%
2024/06/04	24.1	35.70	20	35.29	35.20	4.1	9,799	0.04%
2024/06/03	8	37.37	75.1	36.43	36.25	-67.1	9,642	-0.70%
2024/05/31	13	36.43	5.1	36.09	36.45	7.9	9,328	0.08%
2024/05/30	43.1	36.14	36	36.42	35.65	7.1	9,023	0.08%
2024/05/29	187.4	38.19	83.3	38.07	36.85	104.1	8,603	1.21%	大買/鉅額交易
2024/05/28	86	34.78	96.4	34.56	36.45	-10.4	6,959	-0.15%
2024/05/27	25.1	33.51	21.1	33.58	33.15	4.1	5,728	0.07%
2024/05/24	1	30.90	4	31.21	31.30	-3	5,253	-0.06%
2024/05/23	74	31.53	193.4	31.26	30.65	-119.4	5,233	-2.28%	大賣/鉅額交易
2024/05/22	126	31.14	4	31.05	31.15	122	5,133	2.38%	大買/鉅額交易
2024/05/21	0	0.00	8.1	31.01	30.80	-8.1	5,158	-0.16%
2024/05/20	7	30.82	4	31.11	30.90	3	5,218	0.06%
2024/05/17	25.4	30.40	17	30.30	30.10	8.4	5,196	0.16%
2024/05/16	3	30.33	5	30.21	30.20	-2	5,171	-0.04%
2024/05/15	16	30.18	21	29.98	29.95	-5	5,148	-0.10%
2024/05/14	19.2	30.42	47	30.09	30.25	-27.8	5,068	-0.55%
2024/05/13	1	28.35	0	28.50	28.65	1	4,874	0.02%
2024/05/10	11	27.90	1	28.00	28.10	10	4,880	0.20%
2024/05/09	3	28.30	0	0.00	28.10	3	4,836	0.06%
2024/05/08	0	0.00	1	28.35	28.55	-1	4,830	-0.02%
2024/05/07	6	28.60	14	28.65	28.70	-8	4,811	-0.17%
2024/05/06	4	28.83	2	28.73	28.95	2	4,744	0.04%
2024/05/03	1	29.20	20	29.12	28.75	-19	4,735	-0.40%
2024/05/02	56	29.07	5	28.88	28.60	51	4,680	1.09%
2024/04/30	7.1	30.60	19.2	30.45	31.05	-12.1	4,427	-0.27%
2024/04/29	1	28.00	3	28.20	28.60	-2	4,130	-0.05%
2024/04/26	3.1	28.03	0	0.00	27.70	3.1	4,191	0.07%
2024/04/25	0	0.00	1	27.85	27.80	-1	4,213	-0.02%
2024/04/24	1	27.65	2	27.83	28.30	-1	4,282	-0.02%
2024/04/23	1	27.25	4	27.53	27.45	-3	4,394	-0.07%
2024/04/22	2	27.20	1	27.75	26.75	1	4,619	0.02%
2024/04/19	12	27.87	11.1	28.38	27.60	0.9	4,610	0.02%
2024/04/18	6.1	28.95	14	29.26	29.35	-7.9	4,521	-0.17%
2024/04/17	24.3	29.62	81.2	29.61	28.90	-56.9	4,380	-1.30%
2024/04/16	94.3	28.97	21.4	28.54	29.30	73	4,031	1.81%
2024/04/15	5.1	27.81	21	27.94	27.80	-16	3,762	-0.42%
2024/04/12	3	28.37	4	28.47	28.30	-1	3,692	-0.03%
2024/04/11	5	28.05	2	28.18	28.00	3	3,659	0.08%
2024/04/10	15.2	28.29	0	0.00	28.30	15.2	3,656	0.42%
2024/04/09	11	28.08	0	0.00	27.90	11	3,676	0.30%
2024/04/08	0.1	27.85	0	0.00	27.70	0.1	3,693	0.00%
2024/04/03	5	27.80	1	27.85	27.95	4	3,706	0.11%
2024/04/02	6	28.00	0	0.00	28.00	6	3,719	0.16%
2024/04/01	1	28.30	2	28.55	28.40	-1	3,742	-0.03%
2024/03/29	0.8	28.10	1	28.05	28.10	-0.2	3,800	-0.01%
2024/03/28	3	28.05	0	0.00	27.95	3	3,811	0.08%
2024/03/27	3	28.25	1	28.50	28.25	2	3,820	0.05%
2024/03/26	10	28.91	7	28.30	28.30	3	3,833	0.08%
2024/03/25	14.1	29.20	13	29.10	29.15	1.1	3,806	0.03%
2024/03/22	1	28.55	6	28.77	28.80	-5	3,777	-0.13%
2024/03/21	4.1	28.73	3	28.83	28.90	1.1	3,835	0.03%
2024/03/20	3.1	28.61	3	28.83	28.50	0.1	4,000	0.00%
2024/03/19	17	28.79	1	28.85	28.75	16	4,104	0.39%
2024/03/18	4	28.55	2	28.78	28.95	2	4,133	0.05%
2024/03/15	15	29.60	18	29.06	28.80	-3	4,224	-0.07%
2024/03/14	11	29.34	9	29.11	29.30	2	4,331	0.05%
2024/03/13	7	30.55	5	31.20	30.20	2	4,480	0.04%
2024/03/12	5	31.00	0	0.00	31.15	5	4,580	0.11%
2024/03/08	4	31.29	4	31.40	31.20	0	4,753	0.00%
2024/03/07	3	31.57	0.7	31.52	31.50	2.3	4,828	0.05%
2024/03/06	0.1	32.50	0	0.00	32.00	0.1	4,921	0.00%
2024/03/05	1	32.20	6	32.32	32.45	-5	5,081	-0.10%
2024/03/04	10.1	33.05	0.1	32.75	32.65	10	5,571	0.18%
2024/03/01	0	0.00	10.5	32.70	32.60	-10.5	5,889	-0.18%
2024/02/29	1.2	32.90	12.1	32.93	33.10	-10.9	6,068	-0.18%
2024/02/27	1	32.45	6	33.27	32.95	-5	6,287	-0.08%
2024/02/26	2	33.50	5	33.60	33.50	-3	6,529	-0.05%
2024/02/23	0	0.00	8.1	33.83	33.15	-8.1	6,921	-0.12%
2024/02/22	1	33.30	3.1	33.45	33.40	-2.1	7,308	-0.03%
2024/02/21	7	33.41	18	33.41	33.30	-11	7,988	-0.14%
2024/02/20	18	33.25	4.2	33.15	33.40	13.8	8,652	0.16%
2024/02/19	3	32.80	9	32.67	32.75	-6	8,679	-0.07%
2024/02/16	10.1	32.48	5	32.41	32.80	5.1	8,759	0.06%
2024/02/15	0	0.00	6	31.28	31.50	-6	8,739	-0.07%
2024/02/05	11	31.20	3	31.28	30.95	8	8,754	0.09%
2024/02/02	5	31.98	1	32.60	31.70	4	8,750	0.05%
2024/02/01	11	32.29	2	32.25	32.30	9	8,788	0.10%
2024/01/31	51	32.65	36.1	32.32	32.30	14.9	8,902	0.17%
2024/01/30	1.1	32.57	15	32.13	32.20	-13.9	9,526	-0.15%
2024/01/29	2	32.13	4	32.34	32.65	-2	9,790	-0.02%
2024/01/26	6.1	32.13	1	32.10	32.05	5.1	9,797	0.05%
2024/01/25	0	0.00	7	32.77	32.60	-7	9,790	-0.07%
2024/01/24	3	33.63	26	33.76	33.30	-23	9,809	-0.23%
2024/01/23	5	33.91	1	33.80	33.80	4	9,892	0.04%
2024/01/22	34	33.73	33.2	34.16	34.30	0.9	9,875	0.01%
2024/01/19	20	33.00	7	32.96	33.10	13	9,889	0.13%
2024/01/18	9.1	32.66	23	32.26	32.40	-13.9	10,046	-0.14%
2024/01/17	13.2	33.48	1.2	33.06	33.20	12	10,531	0.11%
2024/01/16	39	33.62	3.6	33.49	33.45	35.4	10,607	0.33%
2024/01/15	1	32.15	12	32.36	32.70	-11	10,773	-0.10%
2024/01/12	10.1	31.93	0	0.00	31.50	10.1	10,860	0.09%
2024/01/11	3	32.10	6	32.44	32.70	-3	10,872	-0.03%
2024/01/10	5	32.43	8	32.21	32.15	-3	11,077	-0.03%
2024/01/09	6	32.58	2	32.35	32.25	4	11,207	0.04%
2024/01/08	2.2	33.01	2	33.20	32.75	0.2	11,219	0.00%
2024/01/05	0	0.00	7.1	33.14	33.00	-7.1	11,247	-0.06%
2024/01/04	7.1	32.99	1.2	32.95	32.80	5.9	11,311	0.05%
2024/01/03	9.1	33.27	4	33.23	33.25	5.1	11,316	0.05%
2024/01/02	9	33.94	5	33.82	33.75	4	11,308	0.04%
2023/12/29	0	0.00	2.1	33.83	34.35	-2.1	11,330	-0.02%
2023/12/28	2	34.03	0	0.00	34.00	2	11,328	0.02%
2023/12/27	1.3	34.13	6	34.18	34.10	-4.7	11,364	-0.04%
2023/12/26	22.2	34.05	25	34.00	34.10	-2.9	11,341	-0.03%
2023/12/25	10	33.38	2	33.58	33.30	8	11,322	0.07%
2023/12/22	2	33.70	11	33.58	33.60	-9	11,316	-0.08%
2023/12/21	5.1	33.35	1	33.65	33.20	4.1	11,318	0.04%
2023/12/20	2.1	33.83	1	33.75	33.70	1.1	11,327	0.01%
2023/12/19	4.1	33.42	0.1	33.75	33.70	4	11,337	0.04%
2023/12/18	9	34.24	15.3	34.46	34.05	-6.3	11,374	-0.06%
2023/12/15	48.1	35.28	45	34.86	34.85	3	11,431	0.03%
2023/12/14	2	36.78	6	36.64	36.65	-4	11,365	-0.04%
2023/12/13	1	36.05	2.2	36.18	36.30	-1.2	11,296	-0.01%
2023/12/12	23.2	35.90	34.1	36.10	36.10	-10.9	11,364	-0.10%
2023/12/11	6.1	36.85	17	36.65	36.55	-10.9	11,377	-0.10%
2023/12/08	19	36.67	15.3	36.56	36.40	3.8	11,300	0.03%
2023/12/07	16.2	35.99	19	36.23	35.55	-2.9	11,179	-0.03%
2023/12/06	4	35.76	2.2	35.61	36.10	1.8	11,165	0.02%
2023/12/05	0	0.00	14	34.86	34.80	-14	11,140	-0.13%
2023/12/04	4.1	35.58	20.2	35.41	35.05	-16.2	11,398	-0.14%
2023/12/01	16.2	35.91	8	36.06	35.75	8.2	12,165	0.07%
2023/11/30	6.1	36.30	85	36.25	36.15	-78.9	12,722	-0.62%
2023/11/29	32.1	36.94	27	36.64	36.40	5.1	12,666	0.04%
2023/11/28	3	36.23	17.2	36.68	36.50	-14.2	12,273	-0.12%
2023/11/27	9	36.04	30	36.33	35.65	-21	12,262	-0.17%
2023/11/24	45	36.15	32.1	35.88	35.55	12.9	12,347	0.10%
2023/11/22	17.1	36.15	48.3	35.89	36.05	-31.2	12,036	-0.26%
2023/11/21	86.4	35.10	73.2	35.18	35.40	13.2	11,773	0.11%
2023/11/20	131.3	35.63	108.4	35.83	35.65	23	11,498	0.20%	大買/大賣/
2023/11/17	43	34.59	136.6	34.67	34.50	-93.6	10,918	-0.86%	大賣/
2023/11/16	2	32.58	17.1	32.51	32.60	-15.1	10,420	-0.14%
2023/11/15	20	32.20	26	31.98	31.60	-6	10,384	-0.06%
2023/11/14	2	31.60	5	31.57	31.50	-3	10,460	-0.03%
2023/11/13	4	31.30	4.1	31.42	31.40	-0.1	10,882	0.00%
2023/11/10	6.1	31.20	6	31.31	31.10	0.1	10,947	0.00%
2023/11/09	5.2	31.67	11.1	31.89	31.85	-5.9	10,960	-0.05%
2023/11/08	15	32.45	6.3	32.23	32.15	8.8	11,004	0.08%
2023/11/07	59	33.06	82	33.21	33.05	-23	10,987	-0.21%
2023/11/06	15	32.55	29.2	32.49	32.55	-14.2	10,393	-0.14%
2023/11/03	1.1	30.08	8	30.26	29.95	-6.9	10,160	-0.07%
2023/11/01	44	29.84	34	29.70	29.65	10	10,325	0.10%
2023/10/31	26.1	31.07	3	30.92	30.10	23.1	10,358	0.22%
2023/10/30	10	32.00	5	31.55	31.65	5	10,363	0.05%
2023/10/27	15	32.14	8	32.20	31.60	7	10,633	0.07%
2023/10/26	6	32.46	13	32.33	32.10	-7	10,757	-0.06%
2023/10/25	57	32.98	81	32.81	32.50	-24	10,642	-0.23%
2023/10/24	23	32.03	215	31.67	31.45	-192	10,226	-1.88%	大賣/鉅額交易
2023/10/23	95	32.44	126	31.93	31.80	-31	10,124	-0.31%	大賣/
2023/10/20	54	31.47	5.3	31.40	32.05	48.7	9,862	0.49%
2023/10/19	150	31.71	1	31.70	31.70	149	9,752	1.53%	大買/鉅額交易
2023/10/18	20	31.51	21.1	31.62	31.45	-1.1	9,680	-0.01%
2023/10/17	7.1	31.49	6	31.52	31.15	1.1	9,459	0.01%
2023/10/16	1.3	30.65	4	30.51	30.50	-2.7	9,335	-0.03%
2023/10/13	2	30.48	3	30.63	30.30	-1	9,490	-0.01%
2023/10/12	7	30.51	3	30.62	30.60	4	9,693	0.04%
2023/10/11	1	30.05	3	30.05	29.75	-2	9,725	-0.02%
2023/10/06	2	30.05	14	29.94	30.20	-12	9,759	-0.12%
2023/10/05	8	30.18	4	29.96	29.95	4	9,883	0.04%
2023/10/04	3	29.35	2	29.40	29.55	1	9,867	0.01%
2023/10/03	2	29.70	2	30.13	29.85	0	9,889	0.00%
2023/10/02	1	29.55	5	29.50	29.55	-4	9,919	-0.04%
2023/09/28	5	29.45	5	29.39	29.05	0	9,969	0.00%
2023/09/27	1	29.06	5	29.05	29.15	-4	9,955	-0.04%
2023/09/26	10	29.32	1	29.15	29.20	9	10,014	0.09%
2023/09/25	13	29.86	1.1	29.99	29.65	11.9	10,053	0.12%
2023/09/22	9	29.78	4	29.70	29.85	5	10,036	0.05%
2023/09/21	10	29.77	13	29.93	29.55	-3	10,024	-0.03%
2023/09/20	31.1	30.60	38	30.44	30.35	-7	9,971	-0.07%
2023/09/19	35	31.87	30	31.36	31.30	5	9,890	0.05%
2023/09/18	1.1	32.14	15	32.44	32.40	-13.9	9,808	-0.14%
2023/09/15	4	32.20	1	32.25	32.25	3	9,807	0.03%
2023/09/14	18	32.31	21	32.43	32.35	-3	9,797	-0.03%
2023/09/13	21	31.94	3.1	31.75	31.70	17.9	9,827	0.18%
2023/09/12	5	32.00	3	31.70	31.80	2	10,153	0.02%
2023/09/11	27	31.66	20.2	32.05	32.05	6.8	10,958	0.06%
2023/09/08	7.1	32.14	21	32.09	32.10	-14	10,958	-0.13%
2023/09/07	32.1	32.84	13	32.68	32.50	19.1	10,923	0.17%
2023/09/06	76.9	33.83	50	33.80	33.05	26.9	10,635	0.25%
2023/09/05	54	33.77	98.4	34.80	35.10	-44.4	9,827	-0.45%
2023/09/04	2	31.25	22.1	31.59	31.95	-20.1	9,305	-0.22%
2023/09/01	6	31.81	70.2	31.48	31.25	-64.2	9,424	-0.68%
2023/08/31	100	31.75	28.2	32.04	32.25	71.8	9,306	0.77%
2023/08/30	12	31.95	46.9	31.92	31.95	-34.9	8,982	-0.39%
2023/08/29	5	30.73	0	0.00	30.65	5	8,706	0.06%
2023/08/28	34	31.51	13	31.76	31.05	21	8,644	0.24%
2023/08/25	41	31.67	50.1	31.62	31.55	-9.1	8,508	-0.11%
2023/08/24	14.5	31.50	25	31.22	31.10	-10.5	8,399	-0.13%
2023/08/23	5	31.25	69.4	31.18	31.20	-64.4	8,243	-0.78%
2023/08/22	25	31.13	8	31.33	30.35	17	8,073	0.21%
2023/08/21	17	31.01	21	30.93	31.05	-4	7,785	-0.05%
2023/08/18	13.1	31.21	16	30.66	30.25	-2.9	7,662	-0.04%
2023/08/17	109.5	31.18	47.4	31.15	31.10	62.2	7,479	0.83%	大買/
2023/08/16	8	29.30	11	29.49	29.90	-3	7,025	-0.04%
2023/08/15	29.9	28.88	0	0.00	28.85	29.9	6,925	0.43%
2023/08/14	6.1	28.82	6	28.88	28.80	0.1	6,873	0.00%
2023/08/11	2	29.70	16	30.01	30.15	-14	6,759	-0.21%
2023/08/10	3	29.15	21	28.95	28.95	-18	6,652	-0.27%
2023/08/09	23	30.41	0	0.00	30.05	23	6,581	0.35%
2023/08/08	9	30.13	1	30.00	29.85	8	6,524	0.12%
2023/08/07	1	30.55	7.2	30.45	30.70	-6.2	6,442	-0.10%
2023/08/04	2	29.08	4	29.75	30.25	-2	6,298	-0.03%
2023/08/02	17.2	29.55	8.2	29.82	29.00	9	6,204	0.14%
2023/08/01	53	30.71	44	30.38	30.05	9	6,084	0.15%
2023/07/31	38.3	30.44	34.3	30.38	30.75	4	5,752	0.07%
2023/07/28	3	29.47	4	29.49	29.50	-1	5,499	-0.02%
2023/07/27	32.2	30.30	13.1	30.34	30.40	19	5,410	0.35%
2023/07/26	13	29.99	8	29.98	29.75	5	5,267	0.09%
2023/07/25	5	29.78	8	29.67	29.95	-3	5,141	-0.06%
2023/07/21	1	28.50	0	0.00	28.60	1	4,958	0.02%
2023/07/20	2	28.53	2.1	28.75	28.80	-0.1	4,955	0.00%
2023/07/19	4.1	28.23	0	0.00	28.30	4.1	4,929	0.08%
2023/07/18	10	29.23	54	29.98	28.85	-44	4,886	-0.90%
2023/07/17	21.1	30.57	38.6	30.68	30.65	-17.5	4,704	-0.37%
2023/07/14	38	29.87	24	29.83	29.65	14	4,481	0.31%
2023/07/13	13	29.60	2	29.40	29.00	11	4,462	0.25%
2023/07/12	11	29.62	34.1	29.43	29.20	-23.1	4,399	-0.53%
2023/07/11	32.1	28.45	11	28.39	28.80	21.1	4,250	0.50%
2023/07/10	7	28.58	56	28.37	28.55	-49	4,230	-1.16%
2023/07/07	11	29.00	12	29.48	28.75	-1	4,200	-0.02%
2023/07/06	37	29.45	2	29.70	30.05	35	4,127	0.85%
2023/07/05	6	29.63	28	29.52	29.30	-22	4,048	-0.54%
2023/07/04	21	29.66	46.1	29.57	29.90	-25.1	4,014	-0.62%
2023/07/03	19	29.49	9	29.34	29.50	10	3,942	0.25%
2023/06/30	3	28.57	7	28.47	28.75	-4	3,877	-0.10%
2023/06/29	1	29.05	11	28.96	28.75	-10	3,916	-0.26%
2023/06/28	28	28.93	9	28.82	28.25	19	3,892	0.49%
2023/06/27	27	28.89	22	28.54	28.45	5	3,869	0.13%
2023/06/26	14.1	29.48	12.4	29.60	29.40	1.8	3,808	0.05%
2023/06/21	39	29.86	22	29.97	29.90	17	3,773	0.45%
2023/06/20	15	30.38	5	30.34	30.35	10	3,716	0.27%
2023/06/19	27	30.25	22	30.65	30.75	5	3,633	0.14%
2023/06/16	98	30.30	65	30.96	29.95	33	3,467	0.95%
2023/06/15	231.5	31.09	246	31.25	31.40	-14.6	3,062	-0.48%	大買/大賣/
2023/06/14	17	28.47	35.1	29.29	29.55	-18.1	2,171	-0.83%
2023/06/13	39	27.01	7	26.94	26.90	32	2,045	1.56%
2023/06/12	1.3	26.23	3	26.13	26.40	-1.7	1,973	-0.09%
2023/06/09	10	26.70	2	26.88	26.70	8	1,936	0.41%
2023/06/08	9	26.92	26	27.10	26.85	-17	1,884	-0.90%
2023/06/07	31	26.56	40	26.31	26.60	-9	1,738	-0.52%
2023/06/06	6	25.08	0	0.00	25.20	6	1,507	0.40%
2023/06/05	1	25.30	2	25.35	25.30	-1	1,536	-0.07%
2023/06/02	0.2	25.30	2	25.25	25.25	-1.8	1,530	-0.12%
2023/06/01	2	25.25	1	25.15	25.15	1	1,529	0.07%
2023/05/31	6.3	25.19	16	25.23	25.25	-9.7	1,539	-0.63%
2023/05/30	12.1	25.12	1	25.20	25.35	11.1	1,523	0.73%
2023/05/29	0	0.00	10	24.85	24.90	-10	1,470	-0.68%
2023/05/26	2	24.20	12	24.31	24.30	-10	1,499	-0.67%
2023/05/25	5	24.30	7	24.41	24.45	-2	1,556	-0.13%
2023/05/24	0.1	24.35	9	24.32	24.40	-8.9	1,572	-0.57%
2023/05/23	0	0.00	5	24.20	24.20	-5	1,598	-0.31%
2023/05/22	1	24.05	0	0.00	24.20	1	1,681	0.06%
2023/05/19	2	23.70	0	0.00	23.70	2	1,701	0.12%
2023/05/16	1	23.15	3.5	23.21	23.20	-2.5	1,757	-0.14%
2023/05/12	0	0.00	10	23.00	23.40	-10	1,858	-0.54%
2023/05/11	0	0.00	1	23.05	23.10	-1	2,031	-0.05%
2023/05/10	1	23.30	0	0.00	23.45	1	2,292	0.04%
2023/05/09	0	0.00	3	23.23	23.25	-3	2,300	-0.13%
2023/05/05	1.1	23.90	0	0.00	23.90	1.1	2,364	0.04%
2023/05/03	1	23.75	1	23.80	23.80	0	2,422	0.00%
2023/05/02	10	24.05	0	24.10	23.95	10	2,433	0.41%
2023/04/27	6	23.53	0	0.00	23.70	6	2,451	0.24%
2023/04/25	2	23.68	0	0.00	23.50	2	2,443	0.08%
2023/04/24	1	24.30	89.7	24.26	24.25	-88.7	2,416	-3.67%
2023/04/21	3	24.33	0	0.00	24.30	3	2,410	0.12%
2023/04/20	2.1	25.00	25	25.05	24.85	-22.9	2,401	-0.95%
2023/04/19	0.1	25.50	15	25.54	25.30	-14.9	2,431	-0.61%
2023/04/18	16	26.17	3	25.90	25.60	13	2,415	0.54%
2023/04/13	2	25.18	1	25.25	25.05	1	2,302	0.04%
2023/04/12	3	25.47	0	0.00	25.55	3	2,280	0.13%
2023/04/11	0	25.20	2	25.00	25.20	-2	2,262	-0.09%
2023/04/07	0	24.95	0	0.00	24.85	0	2,248	0.00%
2023/04/06	1	24.65	5	24.76	24.70	-4	2,250	-0.18%
2023/03/31	1	24.90	1	24.85	24.90	0	2,248	0.00%
2023/03/30	28	25.08	0	0.00	25.05	28	2,231	1.25%
2023/03/29	0	0.00	1	24.15	24.20	-1	2,172	-0.05%
2023/03/28	4	24.35	0	0.00	24.50	4	2,168	0.18%
2023/03/27	0	24.95	0	0.00	24.85	0	2,152	0.00%
2023/03/24	0	0.00	1	25.20	25.05	-1	2,162	-0.05%
2023/03/23	1	24.90	0	0.00	25.00	1	2,152	0.05%
2023/03/22	2	25.03	1	25.30	24.90	1	2,147	0.05%
2023/03/21	1	25.30	4	25.25	25.25	-3	2,122	-0.14%
2023/03/20	0	0.00	1	25.25	25.25	-1	2,113	-0.05%
2023/03/17	0	0.00	1	25.00	24.95	-1	2,120	-0.05%
2023/03/16	0	25.10	0	0.00	25.05	0	2,132	0.00%
2023/03/14	2	25.20	3	25.15	25.20	-1	2,165	-0.05%
2023/03/13	4	24.80	0	0.00	25.30	4	2,246	0.18%
2023/03/10	0.1	25.57	11	25.77	25.45	-10.9	2,259	-0.48%
2023/03/09	5	26.34	4	26.20	26.20	1	2,258	0.05%
2023/03/08	1	26.50	5	26.45	26.50	-4	2,247	-0.18%
2023/03/07	10	26.15	13	26.17	26.20	-3	2,214	-0.14%
2023/03/06	26	26.20	0	0.00	26.15	26	2,209	1.18%
2023/03/03	5	26.15	5	26.20	26.05	0	2,209	0.00%
2023/03/01	0.1	25.86	4	25.85	25.80	-3.9	2,243	-0.18%
2023/02/24	6	26.30	22.1	26.21	26.10	-16.1	2,231	-0.72%
2023/02/23	2	26.80	19.2	26.60	26.35	-17.2	2,185	-0.79%
2023/02/22	2.1	25.90	0	0.00	25.90	2.1	2,141	0.10%
2023/02/21	12.4	26.11	60	26.15	26.00	-47.6	2,133	-2.23%
2023/02/20	57	26.73	368	26.49	26.50	-311	2,140	-14.53%	大賣/鉅額交易
2023/02/17	354	26.17	12	26.07	26.20	342	2,082	16.43%	大買/鉅額交易
2023/02/16	30.1	25.85	1	25.80	25.90	29.1	2,074	1.40%
2023/02/15	1.2	25.32	4	25.50	25.45	-2.9	2,113	-0.13%
2023/02/14	11	25.73	1	25.65	25.60	10	2,108	0.47%
2023/02/13	2.2	25.29	3	25.47	25.60	-0.8	2,120	-0.04%
2023/02/10	10.2	25.51	42	25.53	25.60	-31.8	2,136	-1.49%
2023/02/09	43.2	26.34	120	26.20	26.25	-76.8	2,069	-3.71%	大賣/
2023/02/08	134	26.57	18	26.30	26.55	116	1,913	6.06%	大買/鉅額交易
2023/02/07	1	25.10	1	25.00	25.00	0	1,655	0.00%
2023/02/06	4	25.05	15	24.97	24.85	-11	1,661	-0.66%
2023/02/03	25	25.25	2	25.10	24.95	23	1,652	1.39%
2023/02/02	1	24.85	1	24.70	24.70	0	1,596	0.00%
2023/02/01	0	0.00	1	24.35	24.40	-1	1,570	-0.06%
2023/01/31	1	23.65	3	23.68	23.80	-2	1,562	-0.13%
2023/01/30	0	0.00	8.7	23.40	23.40	-8.7	1,563	-0.55%
2023/01/16	0	0.00	1	22.60	22.60	-1	1,560	-0.06%
2023/01/12	0	0.00	1	23.05	23.00	-1	1,572	-0.06%
2023/01/11	0	0.00	0.1	23.15	23.10	-0.1	1,595	0.00%
2023/01/04	0	22.95	0	0.00	22.70	0	1,723	0.00%
2023/01/03	0	0.00	1	22.30	22.65	-1	1,759	-0.06%
2022/12/29	1	22.45	0	0.00	22.35	1	1,856	0.05%
2022/12/28	0	0.00	1	22.60	22.40	-1	1,886	-0.05%
2022/12/27	0	23.10	1	23.00	22.90	-1	1,910	-0.05%
2022/12/26	1	22.70	0	0.00	22.65	1	1,920	0.05%
2022/12/21	1	23.20	0	0.00	22.90	1	2,003	0.05%
2022/12/20	4	23.18	0	0.00	23.00	4	2,032	0.20%
2022/12/15	0	0.00	2	24.85	24.80	-2	2,147	-0.09%
2022/12/08	2	24.93	3	24.88	24.95	-1	2,700	-0.04%
2022/12/07	1	24.35	0	0.00	24.20	1	2,690	0.04%
2022/12/06	2	24.65	10	24.80	24.60	-8	2,733	-0.29%
2022/12/05	12	25.98	2	26.03	25.50	10	2,702	0.37%
2022/12/02	3	25.65	3	25.47	25.55	0	2,631	0.00%
2022/12/01	0	0.00	5	25.25	25.20	-5	2,620	-0.19%
2022/11/30	1	24.70	3	24.95	24.85	-2	2,643	-0.08%
2022/11/28	1	24.40	0	0.00	24.55	1	2,673	0.04%
2022/11/25	4	25.00	0	0.00	24.55	4	2,679	0.15%
2022/11/24	2	25.00	1	25.05	25.05	1	2,680	0.04%
2022/11/23	0	0.00	2	24.38	24.40	-2	2,634	-0.08%
2022/11/21	0	0.00	8	24.36	24.20	-8	2,687	-0.30%
2022/11/17	2	24.38	3	24.65	24.60	-1	2,774	-0.04%
2022/11/16	1	24.90	1	24.65	24.75	0	2,778	0.00%
2022/11/15	0	0.00	1	24.50	24.45	-1	2,755	-0.04%
2022/11/11	1	24.20	6	24.41	24.10	-5	2,778	-0.18%
2022/11/10	1	24.50	0	0.00	24.50	1	2,753	0.04%
2022/11/09	0	0.00	1	24.25	24.35	-1	2,768	-0.04%
2022/11/08	0	0.00	4	24.44	23.70	-4	2,920	-0.14%
2022/11/07	0	0.00	1	23.90	23.70	-1	2,923	-0.03%
2022/11/04	2	23.00	3	23.52	23.50	-1	2,976	-0.03%
2022/11/03	2	23.30	0	0.00	23.20	2	2,969	0.07%
2022/11/02	2.1	22.76	2	23.05	23.15	0.1	2,981	0.00%
2022/11/01	0	0.00	1	22.70	22.65	-1	2,976	-0.03%
2022/10/31	0	0.00	3	22.60	22.55	-3	2,980	-0.10%
2022/10/28	2	22.40	2	22.10	22.15	0	3,004	0.00%
2022/10/27	0	0.00	7	22.34	22.50	-7	3,019	-0.23%
2022/10/26	0	0.00	3	22.10	21.80	-3	3,028	-0.10%
2022/10/21	0	0.00	1	22.00	21.80	-1	3,071	-0.03%
2022/10/19	0	0.00	4	22.70	22.40	-4	3,146	-0.13%
2022/10/17	3	22.03	1	22.45	22.70	2	3,291	0.06%
2022/10/14	3	22.35	3	22.27	22.35	0	3,456	0.00%
2022/10/13	10	20.91	0	0.00	20.35	10	3,744	0.27%
2022/10/12	2	21.98	2	22.25	22.15	0	3,737	0.00%
2022/10/11	4	22.40	1	22.45	22.30	3	3,761	0.08%
2022/10/07	0	24.00	24	23.98	23.90	-24	3,875	-0.62%
2022/10/06	30	24.11	4	24.38	24.10	26	3,973	0.65%
2022/10/05	7	23.97	41	23.70	23.60	-34	4,005	-0.85%
2022/10/04	5	23.55	5	23.61	23.60	0	4,093	0.00%
2022/10/03	20	22.80	0	0.00	22.60	20	4,092	0.49%
2022/09/30	2.1	21.73	21	22.23	22.50	-18.9	4,135	-0.46%
2022/09/29	0	22.30	7	22.54	22.35	-7	4,173	-0.17%
2022/09/28	3	22.17	4	22.29	21.95	-1	4,237	-0.02%
2022/09/27	2	22.60	15	22.97	23.25	-13	4,219	-0.31%
2022/09/26	20	23.18	5	22.75	22.60	15	4,227	0.35%
2022/09/23	24	24.37	2	24.45	24.40	22	4,290	0.51%
2022/09/22	6	24.21	1	24.45	24.30	5	4,483	0.11%
2022/09/21	17	24.68	1	24.75	24.75	16	4,502	0.36%
2022/09/20	8	25.34	2	25.55	25.25	6	4,480	0.13%
2022/09/19	10	25.95	32	25.88	25.85	-22	4,444	-0.49%
2022/09/16	58.1	26.71	28	26.65	26.75	30.1	4,354	0.69%
2022/09/15	1	24.85	2	24.80	25.15	-1	4,087	-0.02%
2022/09/14	3.1	24.66	21	24.75	24.80	-17.9	4,113	-0.44%
2022/09/13	30.1	25.56	3	25.45	25.25	27.1	4,128	0.66%
2022/09/12	0	0.00	8	25.20	24.90	-8	4,159	-0.19%
2022/09/07	8	24.68	1	24.30	24.30	7	4,276	0.16%
2022/09/06	2	24.40	10	24.74	24.30	-8	4,314	-0.19%
2022/09/05	4.1	25.37	2	25.38	25.25	2.1	4,328	0.05%
2022/09/02	2.1	26.01	0	0.00	25.95	2.1	4,416	0.05%
2022/08/30	0	0.00	4	26.20	26.20	-4	4,566	-0.09%
2022/08/29	3.1	26.09	30	26.12	26.05	-26.9	4,584	-0.59%
2022/08/26	1	26.90	1	27.15	26.90	0	4,604	0.00%
2022/08/25	67	26.93	31	26.65	26.95	36	4,627	0.78%
2022/08/23	1.1	25.93	0	0.00	26.10	1.1	4,726	0.02%
2022/08/22	4.1	26.39	2	26.45	26.30	2.1	4,794	0.04%
2022/08/19	1.2	26.77	31	26.75	26.75	-29.9	4,801	-0.62%
2022/08/18	27	26.00	3	26.50	26.55	24	4,807	0.50%
2022/08/17	24	26.62	46	26.25	26.25	-22	4,826	-0.46%
2022/08/16	3.1	26.40	0	0.00	26.35	3.1	4,838	0.06%
2022/08/15	29	26.25	78	26.48	26.60	-49	4,858	-1.01%
2022/08/12	70.3	27.76	0	0.00	28.10	70.3	4,734	1.48%
2022/08/11	5	27.76	3	28.03	27.30	2	4,772	0.04%
2022/08/10	1.1	27.86	0	0.00	27.80	1.1	4,783	0.02%
2022/08/09	0	0.00	11	27.85	28.10	-11	4,838	-0.23%
2022/08/08	2	28.18	0	0.00	28.25	2	4,961	0.04%
2022/08/05	7	28.49	3	28.43	28.45	4	5,096	0.08%
2022/08/04	1	27.05	23	27.32	27.90	-22	5,147	-0.43%
2022/08/03	0	0.00	1	28.10	27.80	-1	5,194	-0.02%
2022/08/02	1	28.30	0	0.00	28.30	1	5,227	0.02%
2022/08/01	2.1	28.78	5.1	28.91	28.85	-3.1	5,249	-0.06%
2022/07/29	2.1	28.93	5	29.10	28.95	-3	5,277	-0.06%
2022/07/28	17	29.42	0	0.00	28.85	17	5,430	0.31%
2022/07/27	10	29.10	8	29.24	29.30	2	5,404	0.04%
2022/07/26	3.1	28.88	1	28.85	28.75	2.1	5,373	0.04%
2022/07/25	1.1	29.49	13	29.45	29.45	-11.9	5,371	-0.22%
2022/07/22	8	29.93	15	29.94	29.90	-7	5,370	-0.13%
2022/07/21	43	29.72	26	29.83	30.10	17	5,286	0.32%
2022/07/20	54	29.67	35	29.60	29.10	19	5,115	0.37%
2022/07/19	4	27.51	7	27.79	27.95	-3	4,844	-0.06%
2022/07/18	2	27.33	2	27.48	27.50	0	4,858	0.00%
2022/07/15	54	26.87	20.4	27.13	26.95	33.7	5,025	0.67%
2022/07/14	7	25.73	50	25.32	25.85	-43	4,955	-0.87%
2022/07/13	5	27.85	15	27.87	27.70	-10	4,869	-0.21%
2022/07/12	29	26.93	8	27.01	26.50	21	4,808	0.44%
2022/07/11	2	28.78	2	28.80	28.50	0	4,780	0.00%
2022/07/08	1	28.85	1	29.25	29.00	0	4,816	0.00%
2022/07/07	2	27.78	13	28.02	28.10	-11	4,809	-0.23%
2022/07/06	3.1	28.61	0	0.00	27.70	3.1	4,808	0.06%
2022/07/05	1	29.05	0	0.00	29.20	1	4,774	0.02%
2022/07/01	9.1	29.01	46	29.42	28.55	-36.9	4,815	-0.77%
2022/06/30	54.3	31.19	32	31.25	30.85	22.3	4,766	0.47%
2022/06/29	23	30.78	2	29.88	30.45	21	4,671	0.45%
2022/06/28	0	0.00	5	29.95	30.05	-5	4,808	-0.10%
2022/06/27	5	30.75	1	30.90	30.85	4	5,167	0.08%
2022/06/23	5.1	29.21	10	29.25	29.35	-5	5,156	-0.10%
2022/06/22	4.1	29.85	2	30.00	29.75	2.1	5,153	0.04%
2022/06/21	1	31.00	0	0.00	31.10	1	5,227	0.02%
2022/06/20	12.1	30.49	4	30.91	29.65	8.1	5,299	0.15%
2022/06/17	6	31.48	6	31.42	31.60	0	5,223	0.00%
2022/06/16	6	32.65	7	32.84	32.20	-1	5,176	-0.02%
2022/06/15	3	33.03	25	32.91	33.25	-22	5,162	-0.43%
2022/06/14	15	33.08	2.1	33.11	33.35	12.9	5,151	0.25%
2022/06/13	15.1	33.73	8	33.58	33.40	7.1	5,148	0.14%
2022/06/10	24.1	35.63	34	35.49	35.40	-9.9	5,061	-0.20%
2022/06/09	8	36.43	7	36.52	36.40	1	4,991	0.02%
2022/06/08	25	36.75	3.1	36.67	36.75	21.9	4,992	0.44%
2022/06/07	5	36.11	0	0.00	36.35	5	4,973	0.10%
2022/06/06	9	36.56	14	36.29	36.25	-5	4,982	-0.10%
2022/06/02	7	36.78	12	36.97	36.80	-5	5,005	-0.10%
2022/06/01	24	36.96	28.6	36.87	36.65	-4.6	4,991	-0.09%
2022/05/31	38	36.90	34	36.91	37.00	4	4,946	0.08%
2022/05/30	4	36.36	5	36.38	36.45	-1	4,853	-0.02%
2022/05/25	4	35.74	8	35.77	35.95	-4	4,831	-0.08%
2022/05/24	3	35.45	2.3	35.32	35.25	0.7	4,852	0.02%
2022/05/23	10	36.00	4	36.48	35.90	6	4,833	0.12%
2022/05/20	4.1	36.31	7	36.44	35.95	-2.9	4,843	-0.06%
2022/05/19	2	35.90	10	35.92	36.20	-8	4,810	-0.17%
2022/05/18	0.2	35.70	3	36.22	35.75	-2.8	4,755	-0.06%
2022/05/17	2	35.53	29	35.82	35.80	-27	4,717	-0.57%
2022/05/16	15	35.75	11	35.76	35.20	4	4,763	0.08%
2022/05/13	14	34.83	13.5	34.86	35.10	0.5	4,721	0.01%
2022/05/12	23	34.46	45	33.81	33.60	-22	4,620	-0.48%
2022/05/11	63	34.78	2	34.43	34.60	61	4,586	1.33%
2022/05/10	1	33.95	5	33.90	34.15	-4	4,553	-0.09%
2022/05/09	9.1	33.92	23	33.53	33.50	-13.9	4,581	-0.30%
2022/05/06	8	34.51	6	34.55	34.90	2	4,585	0.04%
2022/05/05	35	35.80	26	35.37	35.30	9	4,605	0.20%
2022/05/04	2	34.03	2	34.03	34.10	0	4,478	0.00%
2022/05/03	4	33.48	3	33.48	33.65	1	4,509	0.02%
2022/04/29	5	33.33	5	33.53	33.15	0	4,559	0.00%
2022/04/28	3	33.03	2	33.15	33.05	1	4,585	0.02%
2022/04/27	7.4	32.41	14	32.83	33.00	-6.6	4,581	-0.14%
2022/04/26	4	34.00	7	34.08	33.85	-3	4,542	-0.07%
2022/04/25	8	34.26	4	34.05	34.00	4	4,552	0.09%
2022/04/22	3	35.78	3	35.85	35.75	0	4,546	0.00%
2022/04/21	30	36.56	56.5	36.52	36.70	-26.5	4,585	-0.58%
2022/04/20	49	35.79	6	35.26	35.90	43	4,424	0.97%
2022/04/19	0	0.00	6	34.76	34.65	-6	4,419	-0.14%
2022/04/18	13	34.08	5	34.34	33.95	8	4,543	0.18%
2022/04/15	42	35.54	25	35.14	34.95	17	4,592	0.37%
2022/04/14	23	35.27	3	34.67	35.40	20	4,677	0.43%
2022/04/13	12	34.79	9	34.86	34.95	3	4,706	0.06%
2022/04/12	10.1	33.62	17	33.46	33.50	-6.9	5,002	-0.14%
2022/04/11	6	34.58	1	34.15	34.00	5	5,567	0.09%
2022/04/08	4	35.15	4	35.25	35.40	0	5,551	0.00%
2022/04/07	6	35.88	11	35.62	34.90	-5	5,572	-0.09%
2022/04/06	9	37.26	39	36.86	36.80	-30	5,606	-0.54%
2022/04/01	161	37.22	12.1	37.29	37.30	148.9	5,591	2.66%	大買/鉅額交易
2022/03/31	41	37.34	31	37.22	36.85	10	5,538	0.18%
2022/03/30	41.2	37.18	41	37.14	36.50	0.2	5,398	0.00%
2022/03/29	10	34.75	0	0.00	34.95	10	5,066	0.20%
2022/03/28	3	34.00	14	34.10	34.35	-11	5,102	-0.22%
2022/03/25	9	34.89	2	34.95	34.55	7	5,198	0.13%
2022/03/24	12	35.60	6	35.69	35.40	6	5,192	0.12%
2022/03/23	35	35.23	26	35.34	35.85	9	5,141	0.18%
2022/03/22	15	34.35	1	34.35	34.45	14	5,173	0.27%
2022/03/21	17	34.39	0	0.00	34.35	17	5,248	0.32%
2022/03/18	1	34.50	15	33.80	34.50	-14	5,348	-0.26%
2022/03/17	2	33.35	43	33.61	33.65	-41	5,419	-0.76%
2022/03/16	2	32.20	0	0.00	32.00	2	5,540	0.04%
2022/03/15	2	32.80	0	0.00	32.25	2	5,678	0.04%
2022/03/14	1	33.65	3	33.83	33.45	-2	5,776	-0.03%
2022/03/10	2	33.50	4	33.49	33.55	-2	6,021	-0.03%
2022/03/09	33	32.32	3.1	32.50	32.60	29.9	6,205	0.48%
2022/03/08	2	32.58	11	31.98	31.90	-9	6,357	-0.14%
2022/03/07	16.5	33.37	1	33.40	33.20	15.5	6,523	0.24%
2022/03/04	1	35.30	5	35.25	34.90	-4	6,723	-0.06%
2022/03/03	6	35.67	6	35.88	35.45	0	6,889	0.00%
2022/03/02	9	34.74	22.1	35.54	35.65	-13.1	7,050	-0.19%
2022/03/01	0	0.00	2	34.48	34.70	-2	7,240	-0.03%
2022/02/25	0	0.00	3	33.53	33.80	-3	7,377	-0.04%
2022/02/24	19.1	34.14	23	33.55	33.50	-3.9	7,578	-0.05%
2022/02/23	1	34.80	0	0.00	34.65	1	7,656	0.01%
2022/02/22	9.2	34.81	0	0.00	34.45	9.2	7,912	0.12%
2022/02/21	6.1	35.50	0	0.00	35.40	6.1	8,381	0.07%
2022/02/18	5	35.35	8	35.68	35.80	-3	9,702	-0.03%
2022/02/17	0	0.00	3	36.53	35.95	-3	10,065	-0.03%
2022/02/16	20	36.65	12	36.50	36.30	8	10,956	0.07%
2022/02/15	6	36.19	25.1	36.39	36.25	-19.1	11,511	-0.17%
2022/02/14	9	35.21	8.3	35.05	34.90	0.7	11,760	0.01%
2022/02/11	15.5	36.11	6	36.17	36.10	9.5	11,941	0.08%
2022/02/10	1	36.15	1	36.20	36.40	0	12,319	0.00%
2022/02/09	4	36.71	10	36.50	36.70	-6	12,438	-0.05%
2022/02/08	29	35.66	0.6	35.70	35.80	28.5	12,686	0.22%
2022/02/07	4	34.75	2	35.40	35.75	2	13,044	0.02%
2022/01/26	9	33.85	9.1	34.10	33.75	-0.1	13,683	0.00%
2022/01/25	3	34.22	3	34.10	33.70	0	15,412	0.00%
2022/01/24	13.2	34.59	4	34.68	34.95	9.2	15,995	0.06%
2022/01/21	3.7	35.33	2	35.45	35.00	1.7	16,155	0.01%
2022/01/20	1	36.00	4	35.94	36.10	-3	16,284	-0.02%
2022/01/19	21.2	36.64	30	36.23	36.10	-8.8	16,426	-0.05%
2022/01/18	8.2	36.58	20	36.66	36.50	-11.8	16,785	-0.07%
2022/01/17	24	36.31	6	36.63	36.90	18	17,040	0.11%
2022/01/14	11	35.13	24	35.73	35.50	-13	17,516	-0.07%
2022/01/13	4	36.18	17	36.36	36.05	-13	17,827	-0.07%
2022/01/12	9	36.39	13	36.51	36.30	-4	17,937	-0.02%
2022/01/11	31.6	36.82	39.3	36.74	36.35	-7.7	18,098	-0.04%
2022/01/10	15	37.20	7	37.43	37.05	8	18,078	0.04%
2022/01/07	25	37.82	0	0.00	37.45	25	18,091	0.14%
2022/01/06	40	38.85	10	38.81	39.10	30	17,986	0.17%
2022/01/05	76.6	39.67	56	39.55	39.20	20.6	17,999	0.11%
2022/01/04	73.3	40.18	101	40.37	41.30	-27.7	17,754	-0.16%	大賣/
2021/12/30	9	39.09	8	38.88	38.85	1	17,319	0.01%
2021/12/29	22	39.17	42	39.24	39.00	-20	17,393	-0.11%
2021/12/28	39	38.88	10	38.93	39.00	29	17,464	0.17%
2021/12/27	0	0.00	2	38.70	38.85	-2	17,587	-0.01%
2021/12/24	2	38.95	3	38.72	38.45	-1	17,767	-0.01%
2021/12/23	7	38.99	4.5	39.00	38.75	2.5	17,803	0.01%
2021/12/22	0	0.00	4	38.90	38.80	-4	17,907	-0.02%
2021/12/21	23	38.82	16	38.81	38.80	7	18,165	0.04%
2021/12/20	0	0.00	16	38.22	38.30	-16	18,233	-0.09%
2021/12/17	22.8	38.41	3	38.48	38.35	19.8	18,282	0.11%
2021/12/16	10	39.49	3	39.55	39.25	7	18,301	0.04%
2021/12/15	27	38.72	14	38.85	38.90	13	18,308	0.07%
2021/12/14	17	38.32	0	0.00	38.05	17	18,310	0.09%
2021/12/13	9	38.66	21	38.60	38.55	-12	18,304	-0.07%
2021/12/10	12	39.39	1	39.25	39.20	11	18,346	0.06%
2021/12/09	11	40.80	10	40.96	40.40	1	18,419	0.01%
2021/12/08	19	41.04	37	40.83	40.60	-18	18,360	-0.10%
2021/12/07	5	40.98	21	40.58	40.65	-16	18,450	-0.09%
2021/12/06	3	40.82	1	40.45	40.80	2	18,441	0.01%
2021/12/03	32	41.46	24	41.48	41.25	8	18,607	0.04%
2021/12/02	25	40.52	14	41.25	40.30	11	18,681	0.06%
2021/12/01	10	40.53	54	40.91	41.40	-44	18,887	-0.23%
2021/11/30	34	40.12	29	40.92	41.60	5	19,204	0.03%
2021/11/29	16	37.45	63	37.54	38.90	-47	20,669	-0.23%
2021/11/26	20	38.93	34.1	38.93	38.55	-14.1	21,153	-0.07%
2021/11/25	60	40.83	54.6	40.44	40.15	5.5	21,179	0.03%
2021/11/24	24	39.70	77	39.48	39.60	-53	21,052	-0.25%
2021/11/23	39	40.12	59	39.97	39.90	-20	21,047	-0.10%
2021/11/22	39	41.23	22	41.27	41.15	17	21,010	0.08%
2021/11/19	32	41.44	92	41.15	40.80	-60	21,284	-0.28%
2021/11/18	48.3	42.28	93	41.91	41.40	-44.7	21,203	-0.21%
2021/11/17	278.3	43.48	245.1	43.24	42.35	33.1	20,858	0.16%	大買/大賣/
2021/11/16	58	41.28	37	41.37	41.25	21	19,717	0.11%
2021/11/15	216	41.94	243	42.16	41.05	-27	19,620	-0.14%	大買/大賣/
2021/11/12	118	40.43	103	40.72	41.00	15	18,949	0.08%	大買/大賣/
2021/11/11	119.2	40.01	37	40.09	39.15	82.2	18,495	0.44%	大買/
2021/11/10	48	39.30	25.3	39.24	39.60	22.7	18,399	0.12%
2021/11/09	57	39.57	66	39.77	39.65	-9	18,452	-0.05%
2021/11/08	12	38.86	83	38.77	38.55	-71	18,199	-0.39%
2021/11/05	24	38.45	19	38.77	39.10	5	18,422	0.03%
2021/11/04	62.6	39.96	167	39.84	38.90	-104.4	18,472	-0.57%	大賣/鉅額交易
2021/11/03	258	39.71	123	39.37	39.85	135	18,472	0.73%	大買/大賣/鉅額交易
2021/11/02	239.1	42.30	232.6	42.72	40.80	6.5	18,042	0.04%	大買/大賣/
2021/11/01	168	38.89	104	38.86	39.85	64	16,524	0.39%	大買/大賣/
2021/10/29	13	37.24	16	37.12	37.00	-3	16,330	-0.02%
2021/10/28	13	37.21	29	37.34	36.75	-16	16,435	-0.10%
2021/10/27	23	36.66	3	36.43	36.60	20	16,897	0.12%
2021/10/26	18	37.75	45	37.72	37.05	-27	17,415	-0.16%
2021/10/25	50	37.30	21.2	37.27	37.15	28.8	17,709	0.16%
2021/10/22	126.2	37.12	132.6	37.23	37.60	-6.4	18,459	-0.03%	大買/大賣/
2021/10/21	58.1	37.12	57	36.30	35.60	1.1	19,126	0.01%
2021/10/20	5	35.60	5	35.66	36.05	0	19,840	0.00%
2021/10/19	72	34.80	75	35.27	35.25	-3	21,324	-0.01%
2021/10/18	41	33.88	3	33.98	33.75	38	24,167	0.16%
2021/10/15	4	33.43	9	33.88	34.00	-5	25,658	-0.02%
2021/10/14	0.1	32.00	8	32.53	32.60	-7.9	26,229	-0.03%
2021/10/13	4	32.73	11	32.39	32.00	-7	26,992	-0.03%
2021/10/12	3.1	33.55	2	33.50	33.15	1.1	27,638	0.00%
2021/10/08	62	34.50	5.6	35.07	34.55	56.4	28,093	0.20%
2021/10/07	3	34.10	7	34.47	34.70	-4	28,820	-0.01%
2021/10/06	22	33.77	26.2	33.55	33.10	-4.2	31,899	-0.01%
2021/10/05	15	32.49	9.1	32.67	33.25	5.9	33,099	0.02%
2021/10/04	3.1	32.89	8	32.76	32.00	-4.9	33,868	-0.01%
2021/10/01	29.3	34.59	8	34.66	33.60	21.3	34,108	0.06%
2021/09/30	8	36.04	59	35.89	36.05	-51	34,293	-0.15%
2021/09/29	15.1	36.54	20	36.51	36.05	-4.9	34,450	-0.01%
2021/09/28	27	37.54	16	37.71	37.60	11	34,776	0.03%
2021/09/27	4	36.70	16	36.78	37.05	-12	34,636	-0.03%
2021/09/24	9	36.16	23	36.28	36.00	-14	34,690	-0.04%
2021/09/23	13.1	36.44	9	36.33	36.00	4.1	34,911	0.01%
2021/09/22	24.2	36.52	15	36.23	36.10	9.2	35,592	0.03%
2021/09/17	4	37.33	9	37.51	37.80	-5	36,401	-0.01%
2021/09/16	20.1	37.56	19	37.04	37.00	1.1	36,613	0.00%
2021/09/15	10.2	37.52	5	37.71	37.25	5.2	36,646	0.01%
2021/09/14	62	38.05	62	38.38	38.50	0	36,735	0.00%
2021/09/13	9	38.12	13	38.35	37.85	-4	36,718	-0.01%
2021/09/10	16	38.27	29.1	38.81	38.65	-13.1	36,799	-0.04%
2021/09/09	28	37.81	32	37.86	38.30	-4	36,814	-0.01%
2021/09/08	49	38.08	28	38.03	37.40	21	36,885	0.06%
2021/09/07	36	38.21	24	38.50	38.65	12	36,887	0.03%
2021/09/06	64	40.51	195	39.95	39.10	-131	36,978	-0.35%	大賣/鉅額交易
2021/09/03	78.3	41.53	78	41.59	41.70	0.3	37,159	0.00%
2021/09/02	370.1	43.53	360	43.02	40.60	10.1	37,520	0.03%	大買/大賣/
2021/09/01	157	40.59	85	41.01	42.05	72	36,735	0.20%	大買/
2021/08/31	12	38.91	16	38.63	39.30	-4	36,422	-0.01%
2021/08/30	12	38.01	8	38.10	37.75	4	36,581	0.01%
2021/08/27	15	38.65	27	38.07	37.85	-12	36,773	-0.03%
2021/08/26	9	38.46	2	38.43	38.35	7	36,824	0.02%
2021/08/25	38	38.68	30	38.64	38.30	8	36,876	0.02%
2021/08/24	16	38.00	0	0.00	37.50	16	36,777	0.04%
2021/08/23	14	38.36	11	38.41	38.55	3	36,876	0.01%
2021/08/20	18	37.08	46	36.91	37.05	-28	37,038	-0.08%
2021/08/19	55	37.72	54	36.94	36.50	1	37,228	0.00%
2021/08/18	52	36.83	50	36.52	37.60	2	37,207	0.01%
2021/08/17	27.1	37.03	9	36.20	35.15	18.1	37,852	0.05%
2021/08/16	143.5	37.69	16	37.88	37.50	127.5	37,897	0.34%	大買/鉅額交易
2021/08/13	20.1	38.57	21	38.52	37.40	-0.9	37,806	0.00%
2021/08/12	3	38.85	25	39.30	39.45	-22	37,796	-0.06%
2021/08/11	110.2	39.82	137	38.49	38.20	-26.8	37,955	-0.07%	大買/大賣/
2021/08/10	57.5	40.59	49	40.33	40.45	8.5	37,974	0.02%
2021/08/09	27.1	41.11	50	40.82	40.30	-22.9	37,904	-0.06%
2021/08/06	57.1	42.67	37	42.87	42.15	20.1	37,815	0.05%
2021/08/05	12	43.77	44	43.47	43.05	-32	38,084	-0.08%
2021/08/04	33	43.70	76	43.91	43.30	-43	38,435	-0.11%
2021/08/03	32	43.28	81	43.23	43.40	-49	38,377	-0.13%
2021/08/02	137	43.86	77	43.63	42.85	60	38,306	0.16%	大買/
2021/07/30	110.5	43.15	173	43.84	43.40	-62.5	38,010	-0.16%	大買/大賣/
2021/07/29	135	43.54	44	43.24	43.10	91	37,638	0.24%	大買/
2021/07/28	226	41.81	258	41.98	42.45	-32	37,375	-0.09%	大買/大賣/
2021/07/27	215.7	45.43	213.4	45.50	43.40	2.2	37,014	0.01%	大買/大賣/
2021/07/26	128	46.22	168	46.50	46.50	-40	37,296	-0.11%	大買/大賣/
2021/07/23	356	45.94	328	46.02	44.90	28	38,235	0.07%	大買/大賣/
2021/07/22	532.4	44.71	464	44.39	44.70	68.4	36,872	0.19%	大買/大賣/
2021/07/21	128	43.37	168.6	43.53	43.90	-40.6	34,037	-0.12%	大買/大賣/
2021/07/20	97.1	38.84	73	38.86	39.95	24.1	32,699	0.07%
2021/07/19	91	39.35	98	39.38	38.95	-7	32,374	-0.02%
2021/07/16	59	37.77	124.1	38.41	38.90	-65.1	32,135	-0.20%	大賣/
2021/07/15	58.5	36.33	52	36.86	37.40	6.5	31,890	0.02%
2021/07/14	75	36.56	59.1	36.28	36.30	15.9	32,698	0.05%
2021/07/13	567	40.17	3,417	39.97	37.30	-2,850	32,442	-8.78%	大買/大賣/鉅額交易
2021/07/12	3,125	38.29	214.5	38.22	38.30	2,910.5	29,554	9.85%	大買/大賣/鉅額交易
2021/07/09	150	33.80	219.3	34.19	34.85	-69.3	28,571	-0.24%	大買/大賣/
2021/07/08	41	33.01	23	33.22	32.85	18	28,148	0.06%
2021/07/07	56.1	32.81	99	32.61	32.70	-42.9	28,156	-0.15%
2021/07/06	68.4	32.47	41	32.37	32.30	27.4	28,388	0.10%
2021/07/05	51	32.88	49	32.94	33.00	2	28,575	0.01%
2021/07/02	3	31.72	9	31.72	31.80	-6	28,580	-0.02%
2021/07/01	19.5	31.55	13	31.57	31.10	6.5	29,544	0.02%
2021/06/30	19	31.88	19	31.83	31.75	0	30,540	0.00%
2021/06/29	156.4	32.81	191	32.74	31.95	-34.6	31,149	-0.11%	大買/大賣/
2021/06/28	96	33.72	186.1	33.61	33.95	-90.1	30,862	-0.29%	大賣/
2021/06/25	175	32.31	79	32.45	32.00	96	30,669	0.31%	大買/
2021/06/24	29.2	31.95	161	31.78	31.95	-131.8	30,690	-0.43%	大賣/鉅額交易
2021/06/23	157.3	31.71	54	32.00	31.95	103.3	30,916	0.33%	大買/鉅額交易
2021/06/22	30	31.87	26	31.49	30.90	4	31,361	0.01%
2021/06/21	39	31.18	35	31.56	31.60	4	32,370	0.01%
2021/06/18	12	32.13	3	32.22	31.85	9	34,039	0.03%
2021/06/17	29.8	31.95	31	32.17	32.40	-1.2	34,686	0.00%
2021/06/16	22.6	31.98	177	31.70	31.35	-154.4	34,671	-0.45%	大賣/鉅額交易
2021/06/15	49	32.67	55	32.67	32.40	-6	34,743	-0.02%
2021/06/11	49.6	32.16	43	32.21	32.45	6.6	34,893	0.02%
2021/06/10	112	32.16	139	32.19	31.70	-27	34,575	-0.08%	大買/大賣/
2021/06/09	102	31.83	69	31.76	32.25	33	34,075	0.10%	大買/
2021/06/08	7	30.50	37	30.78	30.90	-30	33,380	-0.09%
2021/06/07	38	30.46	21	30.26	29.90	17	33,281	0.05%
2021/06/04	34	30.31	33	30.59	30.45	1	33,080	0.00%
2021/06/03	15	30.00	25	30.08	30.10	-10	32,982	-0.03%
2021/06/02	18	29.63	3	29.43	29.55	15	32,945	0.05%
2021/06/01	28	30.53	22	30.40	30.20	6	32,837	0.02%
2021/05/31	4	29.69	37	29.93	29.85	-33	32,706	-0.10%
2021/05/28	45	29.67	14	29.70	29.50	31	32,637	0.09%
2021/05/27	7	29.29	37	29.20	29.35	-30	32,590	-0.09%
2021/05/26	41	28.64	27	28.55	28.80	14	32,422	0.04%
2021/05/25	58	29.44	45	29.03	29.10	13	32,412	0.04%
2021/05/24	21	27.34	13.7	27.09	27.90	7.3	31,818	0.02%
2021/05/21	1	26.85	76	26.40	26.50	-75	31,924	-0.23%
2021/05/20	10	26.36	11	26.90	25.85	-1	32,323	0.00%
2021/05/19	110	26.05	24	25.68	26.30	86	32,599	0.26%	大買/
2021/05/18	75	25.25	13	25.27	25.70	62	33,039	0.19%
2021/05/17	39	24.03	21	23.90	23.40	18	33,063	0.05%
2021/05/14	32.3	26.88	32	25.92	25.95	0.3	32,994	0.00%
2021/05/13	21	26.48	16	25.58	26.05	5	32,962	0.02%
2021/05/12	66	26.38	67	27.05	25.30	-1	32,685	0.00%
2021/05/11	26.4	28.71	17	28.46	27.90	9.4	32,489	0.03%
2021/05/10	38	30.55	40	30.48	30.50	-2	33,017	-0.01%
2021/05/07	5	31.15	63.3	31.02	31.20	-58.3	35,030	-0.17%
2021/05/06	33	29.51	96	30.00	29.55	-63	35,368	-0.18%
2021/05/05	36	30.64	65.3	30.70	29.80	-29.3	35,727	-0.08%
2021/05/04	72.6	30.47	169	30.37	30.45	-96.4	35,985	-0.27%	大賣/
2021/05/03	140	33.78	77.1	33.71	32.20	62.9	35,869	0.18%	大買/
2021/04/29	209.1	33.86	178	33.87	35.05	31.1	35,279	0.09%	大買/大賣/
2021/04/28	55.5	31.92	59	31.97	31.90	-3.5	34,789	-0.01%
2021/04/27	15	31.84	35	31.77	31.75	-20	36,626	-0.05%
2021/04/26	7	32.16	40	32.22	32.15	-33	37,864	-0.09%
2021/04/23	13	31.79	45.6	31.89	32.15	-32.6	38,967	-0.08%
2021/04/22	60	31.51	26	31.95	30.80	34	39,286	0.09%
2021/04/21	38.5	33.49	11	33.11	33.05	27.5	39,685	0.07%
2021/04/20	82.3	33.84	100	33.64	33.75	-17.7	41,249	-0.04%
2021/04/19	60	31.97	25	31.62	32.25	35	41,999	0.08%
2021/04/16	8	31.16	45	31.19	30.95	-37	42,586	-0.09%
2021/04/15	12	30.62	20	30.58	31.30	-8	42,652	-0.02%
2021/04/14	46	30.61	9	29.60	30.10	37	42,856	0.09%
2021/04/13	43	31.36	99	31.21	30.90	-56	42,534	-0.13%
2021/04/12	97	31.45	115	31.54	30.95	-18	42,290	-0.04%	大賣/
2021/04/09	44	32.96	17	32.96	32.40	27	41,776	0.06%
2021/04/08	60	33.24	32	33.24	32.85	28	41,548	0.07%
2021/04/07	132	33.98	102	34.04	33.15	30	41,705	0.07%	大買/大賣/
2021/04/06	101	33.36	82.1	33.25	34.10	18.9	41,049	0.05%	大買/
2021/04/01	51	31.04	63	31.39	31.05	-12	40,359	-0.03%
2021/03/31	112	30.67	87	30.21	30.00	25	39,621	0.06%	大買/
2021/03/30	41	30.70	32.7	30.63	30.90	8.3	39,344	0.02%
2021/03/29	10	29.76	82	29.57	29.55	-72	38,674	-0.19%
2021/03/26	38	29.26	26	29.45	29.30	12	38,476	0.03%
2021/03/25	102.7	30.07	94	30.32	29.60	8.7	38,239	0.02%	大買/
2021/03/24	108	30.93	78	30.93	30.50	30	37,772	0.08%	大買/
2021/03/23	101	30.79	156.2	30.52	30.90	-55.2	36,947	-0.15%	大買/大賣/
2021/03/22	91	27.67	73	27.33	28.80	18	35,152	0.05%
2021/03/19	0	25.58	1	26.25	26.25	-1	34,362	0.00%
2021/03/18	33	26.40	17.2	26.10	26.00	15.8	34,244	0.05%
2021/03/17	51	26.17	26	26.27	26.25	25	34,074	0.07%
2021/03/16	50	25.85	58	25.72	25.75	-8	33,715	-0.02%
2021/03/15	54	25.80	64	25.69	25.40	-10	33,655	-0.03%
2021/03/12	52	25.02	20	24.90	24.85	32	33,501	0.10%
2021/03/11	2	24.40	14	24.98	25.40	-12	34,099	-0.04%
2021/03/10	1	24.00	7	24.60	23.95	-6	34,468	-0.02%
2021/03/09	1	23.95	52	23.83	23.90	-51	34,459	-0.15%
2021/03/08	3.2	24.68	12	24.25	24.25	-8.8	34,373	-0.03%
2021/03/05	16	24.54	2	24.68	24.75	14	34,369	0.04%
2021/03/04	15	25.31	1	24.75	24.70	14	34,334	0.04%
2021/03/03	5	24.99	32	25.31	25.30	-27	34,611	-0.08%
2021/03/02	24	25.96	29	26.10	25.55	-5	34,445	-0.01%
2021/02/26	33	25.47	10	25.90	25.75	23	34,261	0.07%
2021/02/25	54	25.64	0	0.00	25.50	54	34,209	0.16%
2021/02/24	72	25.94	23	25.53	25.45	49	34,275	0.14%
2021/02/23	14	26.13	18.1	26.04	26.05	-4.1	34,263	-0.01%
2021/02/22	58	27.15	62.1	27.04	26.80	-4.1	34,238	-0.01%
2021/02/19	22	26.47	25	26.54	26.65	-3	33,748	-0.01%
2021/02/18	114	26.08	56.2	26.19	26.50	57.8	33,377	0.17%	大買/
2021/02/17	30	24.55	33	24.86	24.90	-3	32,857	-0.01%
2021/02/05	4	23.93	3	24.23	23.80	1	32,472	0.00%
2021/02/04	60	24.27	32	24.22	23.90	28	32,275	0.09%
2021/02/03	17	24.19	11	24.34	24.30	6	32,059	0.02%
2021/02/02	21	24.34	54	24.25	24.15	-33	31,898	-0.10%
2021/02/01	83	24.45	84	24.11	23.80	-1	31,660	0.00%
2021/01/29	262	26.67	195	26.59	25.10	67	30,816	0.22%	大買/大賣/
2021/01/28	18	24.91	359	24.79	25.80	-341	28,568	-1.19%	大賣/鉅額交易
2021/01/27	34	25.67	60	25.70	25.60	-26	27,891	-0.09%
2021/01/26	66	25.65	89	25.45	25.00	-23	27,254	-0.08%
2021/01/25	94	25.13	35.2	25.19	25.15	58.8	26,603	0.22%
2021/01/22	39	24.92	56	25.16	25.25	-17	26,066	-0.07%
2021/01/21	100.4	25.86	130	25.59	25.10	-29.6	25,197	-0.12%	大賣/
2021/01/20	189.1	26.02	476	25.12	24.65	-286.9	23,693	-1.21%	大買/大賣/鉅額交易
2021/01/19	77.2	26.06	140.4	26.20	27.20	-63.2	21,667	-0.29%	大賣/
2021/01/18	119	23.87	97	24.34	24.75	22	20,346	0.11%	大買/
2021/01/15	20	22.86	35	22.65	22.50	-15	19,028	-0.08%
2021/01/14	135	23.20	158	23.12	23.00	-23	18,428	-0.12%	大買/大賣/
2021/01/13	250.1	22.54	103.1	22.35	23.40	147	17,516	0.84%	大買/大賣/鉅額交易
2021/01/12	87	21.77	151.1	22.23	22.45	-64.1	15,549	-0.41%	大賣/
2021/01/11	17	20.05	108	19.78	20.45	-91	13,671	-0.67%	大賣/
2021/01/08	96	18.63	39	18.59	18.60	57	12,564	0.45%
2021/01/07	160	18.82	136	18.53	18.45	24	12,293	0.20%	大買/大賣/
2021/01/06	11	17.83	32	17.80	17.75	-21	11,846	-0.18%
2021/01/05	33.8	18.05	87	17.98	18.05	-53.2	11,715	-0.45%
2021/01/04	22	18.60	56	18.47	18.50	-34	11,613	-0.29%
2020/12/31	56	18.35	10	18.33	18.30	46	11,740	0.39%
2020/12/30	102	18.72	58	18.62	18.60	44	11,563	0.38%	大買/
2020/12/29	26	18.21	29	18.50	18.10	-3	10,972	-0.03%
2020/12/28	171	18.13	19	17.98	18.30	152	10,507	1.45%	大買/鉅額交易
2020/12/25	10	17.43	2	17.73	17.30	8	9,995	0.08%
2020/12/24	55	17.13	20	17.15	17.45	35	9,851	0.36%
2020/12/23	10	16.80	3	16.73	16.80	7	9,704	0.07%
2020/12/21	2	17.05	22	17.00	16.95	-20	9,927	-0.20%
2020/12/18	7	17.20	12	17.01	17.10	-5	10,233	-0.05%
2020/12/17	43	17.54	21	17.48	17.65	22	10,274	0.21%
2020/12/16	0	0.00	20	16.95	16.95	-20	10,266	-0.19%
2020/12/15	21	16.85	10	16.75	16.65	11	10,405	0.11%
2020/12/14	2	17.15	9	17.39	17.15	-7	10,400	-0.07%
2020/12/11	14	16.84	21	17.05	17.20	-7	10,518	-0.07%
2020/12/10	59	16.68	10	16.80	16.75	49	10,700	0.46%
2020/12/09	4	17.35	8	17.23	17.45	-4	10,629	-0.04%
2020/12/08	3	17.10	35	17.17	17.05	-32	10,524	-0.30%
2020/12/07	30	18.06	23	18.57	17.65	7	10,374	0.07%
2020/12/04	66	16.37	66	17.24	17.35	0	9,681	0.00%
2020/12/03	32	16.18	10	15.87	15.85	22	9,117	0.24%
2020/12/02	21	15.90	26	15.92	16.05	-5	9,171	-0.05%
2020/12/01	5	15.85	8	15.83	15.95	-3	9,151	-0.03%
2020/11/30	0	0.00	23	15.60	15.60	-23	9,051	-0.25%
2020/11/27	8	15.87	44	15.78	15.75	-36	9,069	-0.40%
2020/11/26	30	15.45	3	15.50	15.45	27	8,817	0.31%
2020/11/25	0	0.00	20	15.38	15.30	-20	8,760	-0.23%
2020/11/24	50	15.24	9	15.23	15.05	41	8,651	0.47%
2020/11/23	12	15.63	20	15.90	15.50	-8	8,496	-0.09%
2020/11/20	23	15.54	20	15.60	15.75	3	8,207	0.04%
2020/11/19	20	15.55	21	15.41	15.55	-1	7,947	-0.01%
2020/11/18	6	14.86	3	14.92	14.85	3	7,645	0.04%
2020/11/17	3	15.00	16	14.94	14.85	-13	7,635	-0.17%
2020/11/16	10	14.98	21	14.95	14.95	-11	7,625	-0.14%
2020/11/13	10	14.30	0	0.00	14.30	10	7,527	0.13%
2020/11/12	0	0.00	1	14.55	14.30	-1	7,604	-0.01%
2020/11/11	0	0.00	1	14.50	14.45	-1	7,824	-0.01%
2020/11/09	1	14.75	12	14.91	15.10	-11	7,770	-0.14%
2020/11/06	9	14.34	0	0.00	14.55	9	7,636	0.12%
2020/11/04	20	14.40	2	14.38	14.35	18	7,775	0.23%
2020/11/03	0	0.00	1	14.35	14.35	-1	7,764	-0.01%
2020/11/02	1	13.95	0	0.00	13.95	1	7,761	0.01%
2020/10/30	5	14.20	3	14.37	14.10	2	7,799	0.03%
2020/10/29	0	0.00	22	14.27	14.35	-22	7,783	-0.28%
2020/10/28	4	14.60	3	14.37	14.35	1	7,770	0.01%
2020/10/27	0	0.00	5	14.79	14.75	-5	7,785	-0.06%
2020/10/26	8	15.06	11	14.97	15.00	-3	7,745	-0.04%
2020/10/23	10	14.80	3	14.80	14.80	7	7,649	0.09%
2020/10/22	0	0.00	1	15.00	14.75	-1	7,754	-0.01%
2020/10/21	3	14.85	25	14.88	14.85	-22	7,710	-0.29%
2020/10/20	122	14.88	102	14.72	14.90	20	7,685	0.26%	大買/大賣/
2020/10/19	1	14.95	17	14.84	14.85	-16	7,633	-0.21%
2020/10/16	1	14.60	0	0.00	14.30	1	7,607	0.01%
2020/10/15	0	0.00	4	14.73	14.65	-4	7,670	-0.05%
2020/10/14	26	14.55	44	14.62	14.55	-18	7,604	-0.24%
2020/10/13	17	14.48	15	14.30	14.40	2	7,542	0.03%
2020/10/12	7	14.39	0	0.00	14.30	7	7,481	0.09%
2020/10/08	7	14.36	46	14.44	14.50	-39	7,420	-0.53%
2020/10/06	54	13.66	30	13.75	13.80	24	7,165	0.33%
2020/09/29	0	0.00	8	13.70	13.40	-8	7,339	-0.11%
2020/09/28	40	13.56	0.9	13.60	13.55	39.1	7,387	0.53%
2020/09/25	28	13.93	10	14.00	13.45	18	7,431	0.24%
2020/09/24	7	14.18	15	14.38	13.85	-8	7,279	-0.11%
2020/09/23	6	14.88	31	14.89	14.45	-25	7,098	-0.35%
2020/09/22	5	14.75	35	14.74	14.85	-30	6,737	-0.45%
2020/09/21	29	14.64	26	14.43	14.50	3	6,512	0.05%
2020/09/18	2	14.63	11	14.60	14.80	-9	6,267	-0.14%
2020/09/17	0	0.00	1	14.30	14.25	-1	6,221	-0.02%
2020/09/16	12	14.16	18	14.39	14.10	-6	6,800	-0.09%
2020/09/15	26	14.04	22	14.12	14.30	4	6,620	0.06%
2020/09/14	0	0.00	1	13.75	13.75	-1	6,339	-0.02%
2020/09/11	23	13.43	2	13.60	13.35	21	6,260	0.34%
2020/09/10	21.9	13.52	7	13.54	13.55	14.9	6,194	0.24%
2020/09/09	0	0.00	4	13.45	13.80	-4	6,106	-0.07%
2020/09/08	0	0.00	2	13.35	13.25	-2	5,988	-0.03%
2020/09/07	6	13.46	23	13.60	13.40	-17	5,936	-0.29%
2020/09/04	0	0.00	6	12.75	13.25	-6	5,770	-0.10%
2020/09/03	2	13.20	83	13.06	13.05	-81	5,723	-1.42%
2020/09/02	18	12.88	30	13.15	12.85	-12	5,662	-0.21%
2020/09/01	114	12.99	22	12.93	13.15	92	5,580	1.65%	大買/
2020/08/26	6	12.37	10.3	12.55	12.50	-4.3	5,637	-0.08%
2020/08/25	0	0.00	65	12.40	12.30	-65	5,921	-1.10%
2020/08/24	1	12.10	0	0.00	12.25	1	5,898	0.02%
2020/08/21	0	0.00	58	12.23	12.25	-58	6,054	-0.96%
2020/08/20	23	11.80	8	11.81	11.90	15	6,181	0.24%
2020/08/19	21	12.72	22	13.30	12.80	-1	6,033	-0.02%
2020/08/18	8	13.30	251	13.36	13.30	-243	5,918	-4.11%	大賣/鉅額交易
2020/08/17	16	12.98	5	13.35	13.30	11	5,829	0.19%
2020/08/14	5	12.45	15	12.54	12.85	-10	5,617	-0.18%
2020/08/13	3	12.60	3	12.70	12.60	0	5,681	0.00%
2020/08/11	55	12.78	37	12.59	12.50	18	5,960	0.30%
2020/08/10	0	0.00	6	12.55	12.80	-6	5,888	-0.10%
2020/08/07	15	12.38	17	12.32	12.30	-2	5,860	-0.03%
2020/08/06	6	12.43	0	0.00	12.40	6	5,846	0.10%
2020/08/05	11	12.55	9	12.68	12.50	2	5,828	0.03%
2020/08/04	11	12.30	8.5	12.36	12.40	2.5	5,783	0.04%
2020/08/03	89	12.26	1	12.25	12.25	88	5,776	1.52%
2020/07/31	241	12.38	6	12.53	12.30	235	5,777	4.07%	大買/鉅額交易
2020/07/30	10	12.40	3	12.43	12.50	7	5,750	0.12%
2020/07/29	3	12.15	0	0.00	12.20	3	5,704	0.05%
2020/07/28	6	12.17	8	12.54	12.00	-2	5,652	-0.04%
2020/07/27	6	12.18	0	0.00	12.10	6	5,499	0.11%
2020/07/24	10	12.25	53	12.55	12.30	-43	5,494	-0.78%
2020/07/23	0	0.00	13	12.80	12.60	-13	5,524	-0.24%
2020/07/22	10	12.58	295	12.66	12.70	-285	5,481	-5.20%	大賣/鉅額交易
2020/07/21	59	12.27	28	12.38	12.35	31	5,320	0.58%
2020/07/20	24	11.74	0	0.00	11.75	24	5,205	0.46%
2020/07/16	10	11.98	5	11.95	11.85	5	5,173	0.10%
2020/07/15	257	12.12	2	12.20	11.95	255	5,155	4.95%	大買/鉅額交易
2020/07/14	3	12.10	0	0.00	12.10	3	5,146	0.06%
2020/07/13	2	12.25	1	12.15	12.25	1	5,143	0.02%
2020/07/10	1	12.65	15	12.39	12.30	-14	5,133	-0.27%
2020/07/09	0	0.00	1	13.00	12.80	-1	5,143	-0.02%
2020/07/08	13	12.93	17	12.87	12.75	-4	5,060	-0.08%
2020/07/07	4	12.46	0	0.00	12.40	4	4,929	0.08%
2020/07/06	2	12.80	4	12.84	12.75	-2	4,853	-0.04%
2020/07/03	4	12.40	12.2	12.44	12.45	-8.2	4,761	-0.17%
2020/07/02	0	0.00	1	12.40	12.40	-1	4,707	-0.02%
2020/06/29	53	12.46	45	12.63	12.25	8	4,544	0.18%
2020/06/24	5	12.62	2	12.35	12.45	3	4,384	0.07%
2020/06/23	33	12.65	63	12.64	12.85	-30	4,210	-0.71%
2020/06/22	2	11.75	10	11.93	11.80	-8	3,549	-0.23%
2020/06/19	36	11.85	1	12.00	11.95	35	3,526	0.99%
2020/06/17	0	0.00	1	11.50	11.30	-1	3,399	-0.03%
2020/06/16	2	11.20	0	0.00	11.20	2	3,394	0.06%
2020/06/15	6	11.24	0	0.00	11.05	6	3,437	0.17%
2020/06/12	2	11.05	12	11.30	11.25	-10	3,427	-0.29%
2020/06/11	0	0.00	4	11.75	11.50	-4	3,424	-0.12%
2020/06/10	10	11.95	0	0.00	11.95	10	3,385	0.30%
2020/06/08	1	11.85	2	12.10	11.75	-1	3,432	-0.03%
2020/06/05	7	11.89	2.2	12.08	11.90	4.8	3,389	0.14%
2020/06/04	10	11.98	0	0.00	11.85	10	3,366	0.30%
2020/06/03	6	12.08	22	12.06	12.20	-16	3,330	-0.48%
2020/06/02	7	11.84	20	11.81	11.70	-13	3,192	-0.41%
2020/06/01	10	11.90	13	11.76	12.05	-3	3,124	-0.10%
2020/05/29	3	11.18	12	11.15	11.15	-9	2,810	-0.32%
2020/05/28	26	11.76	1	11.75	11.25	25	2,799	0.89%
2020/05/27	13	11.36	12	11.05	11.45	1	2,624	0.04%
2020/05/25	1	10.60	0	0.00	10.55	1	2,457	0.04%
2020/05/22	3	10.72	0	0.00	10.70	3	2,451	0.12%
2020/05/21	1	10.85	3	10.85	10.80	-2	2,429	-0.08%
2020/05/20	19	11.11	4	10.78	10.95	15	2,382	0.63%
2020/05/19	9	10.88	20	11.07	11.15	-11	2,225	-0.49%
2020/05/18	0	0.00	3	10.05	10.15	-3	1,905	-0.16%
2020/05/15	4	10.20	0	0.00	10.15	4	1,892	0.21%
2020/05/14	3	10.55	7	10.55	10.50	-4	1,853	-0.22%
2020/05/13	0	0.00	1	10.45	10.40	-1	1,776	-0.06%
2020/05/12	3	10.45	1	10.45	10.45	2	1,784	0.11%
2020/05/11	0	0.00	1	10.60	10.60	-1	1,775	-0.06%
2020/05/08	1	10.35	0	0.00	10.35	1	1,765	0.06%
2020/05/07	2	10.45	3	10.45	10.50	-1	1,758	-0.06%
2020/05/05	0	0.00	10	10.45	10.40	-10	1,697	-0.59%
2020/05/04	1	10.35	0	0.00	10.35	1	1,707	0.06%
2020/04/29	2	10.45	20	10.48	10.50	-18	1,802	-1.00%
2020/04/28	9	10.30	0	0.00	10.40	9	1,813	0.50%
2020/04/27	10	10.20	9	10.20	10.25	1	1,800	0.06%
2020/04/17	22	10.19	0	0.00	10.05	22	1,861	1.18%
2020/04/16	0	0.00	1	10.00	10.10	-1	1,844	-0.05%
2020/04/15	2	10.05	0	0.00	10.15	2	1,828	0.11%
2020/04/14	6	9.81	5	9.75	10.15	1	1,821	0.05%
2020/04/13	2	9.44	0	0.00	9.44	2	1,749	0.11%
2020/04/10	0	0.00	3	9.58	9.61	-3	1,886	-0.16%
2020/04/09	0	0.00	2	9.47	9.61	-2	1,926	-0.10%
2020/04/08	2	9.44	0	0.00	9.60	2	2,003	0.10%
2020/04/06	0	0.00	2	9.07	9.15	-2	2,079	-0.10%
2020/03/30	0	0.00	2	8.59	8.60	-2	2,234	-0.09%
2020/03/24	1	8.08	0	0.00	8.03	1	2,213	0.05%
2020/03/19	1	7.42	41	7.54	7.42	-40	2,206	-1.81%
2020/03/17	0	0.00	5	8.47	8.36	-5	2,157	-0.23%
2020/03/12	0	0.00	2	10.15	9.83	-2	2,122	-0.09%
2020/03/11	1	10.80	0	0.00	10.50	1	2,080	0.05%
2020/03/10	0	0.00	1.3	10.45	10.65	-1.3	2,093	-0.06%
2020/03/06	0	0.00	1	11.10	11.10	-1	2,054	-0.05%
2020/03/05	0	0.00	2	11.20	11.20	-2	2,048	-0.10%
2020/03/03	1	11.10	0	0.00	11.10	1	2,035	0.05%
2020/02/27	4	11.00	0	0.00	11.00	4	2,024	0.20%
2020/02/20	0	0.00	10	12.00	11.95	-10	1,988	-0.50%
2020/02/19	0	0.00	7	12.00	11.95	-7	1,993	-0.35%
2020/02/18	0	0.00	10	11.90	11.85	-10	1,991	-0.50%
2020/02/17	1	11.80	0	0.00	11.85	1	2,003	0.05%
2020/02/14	5	11.90	0	0.00	11.90	5	1,999	0.25%
2020/02/12	0	0.00	5	12.00	12.00	-5	2,014	-0.25%
2020/02/07	1	11.95	3	12.00	11.95	-2	2,055	-0.10%
2020/02/04	5	12.20	1	12.20	12.20	4	2,090	0.19%
2020/02/03	46	11.99	0	0.00	12.25	46	2,085	2.21%
2020/01/31	5	12.30	7	12.05	12.10	-2	1,984	-0.10%
2020/01/30	9	12.14	0	0.00	12.10	9	2,029	0.44%
2020/01/17	0	0.00	5	13.20	13.40	-5	1,972	-0.25%
2020/01/15	0	0.00	1	13.25	13.20	-1	2,058	-0.05%
2020/01/14	5	13.45	0	0.00	13.35	5	2,190	0.23%
2020/01/10	2	12.88	0	0.00	12.85	2	2,268	0.09%
2020/01/09	1	12.95	0	0.00	12.95	1	2,270	0.04%
2020/01/07	5	13.10	0	0.00	13.10	5	2,392	0.21%
2020/01/06	1	13.10	0	0.00	13.30	1	2,389	0.04%
2020/01/03	2	13.55	0	0.00	13.35	2	2,260	0.09%
2020/01/02	3	13.63	0	0.00	13.75	3	2,229	0.13%
2019/12/31	3	13.57	0	0.00	13.55	3	2,179	0.14%
2019/12/30	5	13.77	0	0.00	13.85	5	2,216	0.23%
2019/12/27	6	13.61	1	13.60	13.70	5	2,159	0.23%
2019/12/24	0	0.00	0.7	13.10	13.10	-0.7	2,153	-0.03%
2019/12/20	2	13.15	0	0.00	13.15	2	2,314	0.09%
2019/12/11	0	0.00	1	13.10	13.15	-1	2,781	-0.04%
2019/11/20	10	13.20	0	0.00	13.15	10	3,473	0.29%
2019/11/18	2	12.80	0	0.00	13.05	2	3,495	0.06%
2019/11/01	2	13.90	0	0.00	13.90	2	3,662	0.05%
2019/10/30	0	0.00	7	14.04	14.10	-7	3,746	-0.19%
2019/10/28	0	0.00	5	14.30	14.30	-5	3,794	-0.13%
2019/10/22	12	14.43	3	14.20	14.20	9	3,960	0.23%
2019/10/21	300	14.16	12	14.23	14.50	288	3,834	7.51%	大買/鉅額交易
2019/10/16	0	0.00	5	13.90	13.90	-5	3,700	-0.14%
2019/10/15	5	14.20	3	14.10	14.20	2	3,667	0.05%
2019/10/14	10	13.85	0	0.00	13.75	10	3,580	0.28%
2019/10/07	28	14.27	8	14.20	13.95	20	3,659	0.55%
2019/10/02	0	0.00	6	14.01	13.95	-6	3,573	-0.17%
2019/10/01	28	13.93	32	14.13	13.95	-4	3,562	-0.11%
2019/09/27	4	14.10	0	0.00	14.15	4	3,532	0.11%
2019/09/26	0	0.00	7	14.27	14.25	-7	3,413	-0.21%
2019/09/25	0	0.00	24	13.75	13.90	-24	3,325	-0.72%
2019/09/24	23	14.45	0	0.00	13.90	23	3,314	0.69%
2019/09/23	1	14.15	5	14.00	14.25	-4	3,124	-0.13%
2019/09/20	0	0.00	4	13.40	13.50	-4	2,984	-0.13%
2019/09/19	2	13.25	0	0.00	13.25	2	2,952	0.07%
2019/09/18	2	13.35	0	0.00	13.30	2	2,944	0.07%
2019/09/17	3	13.50	0	0.00	13.45	3	2,919	0.10%
2019/09/16	0	0.00	4	13.35	13.40	-4	2,827	-0.14%
2019/09/11	50	13.30	0	0.00	13.30	50	2,831	1.77%
2019/09/10	5	13.75	0	0.00	13.65	5	2,766	0.18%
2019/09/06	5	14.30	0	0.00	14.00	5	2,722	0.18%
2019/08/30	1	14.00	0	0.00	13.70	1	2,424	0.04%
2019/08/26	0	0.00	5	14.10	13.85	-5	2,119	-0.24%
2019/08/22	0	0.00	14	13.80	13.80	-14	2,043	-0.69%
2019/08/20	14	14.25	50	14.10	13.85	-36	1,998	-1.80%
2019/08/19	0	0.00	14	13.59	13.80	-14	1,995	-0.70%
2019/08/16	7	13.44	2	13.45	13.50	5	1,979	0.25%
2019/08/15	0	0.00	15	13.05	13.20	-15	1,949	-0.77%
2019/08/14	30	13.40	0	0.00	13.20	30	1,928	1.56%
2019/08/13	0	0.00	1	12.85	12.80	-1	1,841	-0.05%
2019/08/06	0	0.00	1	12.75	13.05	-1	1,838	-0.05%
2019/08/05	8	13.30	0	0.00	13.30	8	1,813	0.44%
2019/08/02	3	13.95	6	13.69	14.00	-3	1,771	-0.17%
2019/07/31	3	13.87	1	13.90	13.90	2	1,667	0.12%
2019/07/30	0	0.00	2	13.95	14.00	-2	1,604	-0.12%
2019/07/25	9	13.78	8	13.84	13.80	1	1,493	0.07%
2019/07/24	2	13.15	7	13.35	13.40	-5	1,320	-0.38%
2019/07/19	2	13.00	5	13.00	12.95	-3	1,276	-0.24%
2019/07/17	0	0.00	1	12.70	12.75	-1	1,234	-0.08%
2019/07/12	1	13.05	0	0.00	13.10	1	1,196	0.08%
2019/07/10	0	0.00	10	13.05	13.00	-10	1,178	-0.85%
2019/07/03	2	12.85	1	12.85	12.70	1	1,363	0.07%
2019/07/02	10	12.95	5	13.05	12.95	5	1,401	0.36%
2019/07/01	0	0.00	11	12.70	12.75	-11	1,371	-0.80%
2019/06/27	0	0.00	7	12.28	12.30	-7	1,436	-0.49%
2019/06/25	0	0.00	1	12.05	12.10	-1	1,439	-0.07%
2019/06/21	0	0.00	2	12.20	12.15	-2	1,478	-0.14%
2019/06/13	0	0.00	3	12.25	12.20	-3	1,931	-0.16%
2019/06/03	2	12.00	0	0.00	12.05	2	2,246	0.09%
2019/05/31	0	0.00	2	12.25	12.25	-2	2,249	-0.09%
2019/05/29	10	11.85	10	11.95	11.95	0	2,252	0.00%
2019/05/28	10	11.90	12	11.91	11.90	-2	2,264	-0.09%
2019/05/24	0	0.00	1	12.15	12.00	-1	2,309	-0.04%
2019/05/21	0	0.00	34	11.66	11.90	-34	2,466	-1.38%
2019/05/20	0	0.00	1	11.70	11.55	-1	2,505	-0.04%
2019/05/16	2	11.65	0	0.00	11.65	2	2,786	0.07%
2019/05/15	0	0.00	18	11.87	12.00	-18	2,842	-0.63%
2019/05/14	0	0.00	4	11.69	11.75	-4	2,878	-0.14%
2019/05/13	10	11.40	0	0.00	11.40	10	2,877	0.35%
2019/05/10	5	11.75	22	11.73	11.60	-17	2,917	-0.58%
2019/05/09	7	11.99	0	0.00	11.85	7	2,903	0.24%
2019/05/07	0	0.00	4	12.35	12.35	-4	2,888	-0.14%
2019/05/06	22	12.29	1	12.45	12.25	21	2,889	0.73%
2019/05/03	1	12.70	4	12.78	12.80	-3	2,873	-0.10%
2019/05/02	0	0.00	1	12.75	12.70	-1	2,889	-0.03%
2019/04/30	4	12.63	4	12.68	12.70	0	2,900	0.00%
2019/04/29	9	12.82	0	0.00	12.75	9	2,904	0.31%
2019/04/26	4	13.10	0	0.00	13.10	4	2,989	0.13%
2019/04/25	1	13.30	9	13.31	13.35	-8	3,012	-0.27%
2019/04/24	7	13.14	1	13.00	13.00	6	2,988	0.20%
2019/04/19	0	0.00	9	13.20	13.20	-9	3,036	-0.30%
2019/04/18	9	13.14	5	13.40	13.05	4	3,025	0.13%
2019/04/17	0	0.00	11	13.55	13.55	-11	3,021	-0.36%
2019/04/16	11	13.75	69	13.64	13.55	-58	3,006	-1.93%
2019/04/15	0	0.00	4	13.65	13.65	-4	2,985	-0.13%
2019/04/12	10	13.65	8	13.60	13.45	2	2,889	0.07%
2019/04/11	2	13.40	1	13.55	13.50	1	2,840	0.04%
2019/04/10	6	13.50	0	0.00	13.50	6	2,800	0.21%
2019/04/09	0	0.00	4	13.73	13.65	-4	2,769	-0.14%
2019/04/08	4	13.63	0	0.00	13.60	4	2,758	0.15%
2019/04/01	0	0.00	2	13.40	13.50	-2	2,620	-0.08%
2019/03/29	2	13.30	0	0.00	13.40	2	2,587	0.08%
2019/03/27	4	13.48	0	0.00	13.40	4	2,581	0.15%
2019/03/26	0	0.00	12	13.35	13.35	-12	2,552	-0.47%
2019/03/25	3	13.28	0	0.00	13.20	3	2,542	0.12%
2019/03/22	0.3	13.55	0	0.00	13.55	0.3	2,532	0.01%
2019/03/21	1	13.75	0	0.00	13.75	1	2,505	0.04%
2019/03/20	15	13.75	3	13.95	14.00	12	2,476	0.48%
2019/03/19	25	13.55	0	0.00	13.70	25	2,393	1.04%
2019/03/18	123	13.64	21	13.72	13.90	102	2,332	4.37%	大買/鉅額交易
2019/03/15	0	0.00	13	13.41	13.40	-13	2,043	-0.64%
2019/03/14	0	0.00	13	13.30	13.00	-13	1,940	-0.67%
2019/03/12	0	12.50	0	0.00	12.60	0	1,878	0.00%
2019/03/11	3	12.40	0	0.00	12.45	3	1,876	0.16%
2019/03/07	2	12.53	0	0.00	12.55	2	1,932	0.10%
2019/03/06	0	0.00	2	12.80	12.75	-2	1,929	-0.10%
2019/03/05	0	12.75	13	12.75	12.75	-13	1,936	-0.67%
2019/03/04	2	12.85	10	12.70	12.70	-8	1,985	-0.40%
2019/02/25	0	0.00	10	12.95	12.95	-10	1,970	-0.51%
2019/02/22	0	0.00	2	12.95	12.95	-2	1,970	-0.10%
2019/02/21	3	12.95	0	0.00	12.90	3	1,982	0.15%
2019/02/20	29	13.25	2	13.28	13.30	27	1,952	1.38%
2019/02/19	0	0.00	37	13.08	13.15	-37	1,808	-2.05%
2019/02/15	34	12.93	0	0.00	12.70	34	1,686	2.02%
2019/02/14	0	0.00	6	12.35	12.60	-6	1,481	-0.41%
2019/02/13	10	12.00	0	0.00	12.10	10	1,419	0.70%
2019/02/12	0	11.90	0	0.00	12.00	0	1,374	0.00%
2019/01/24	1	11.70	0	0.00	11.65	1	1,335	0.07%
2019/01/23	0	0.00	1	11.85	11.70	-1	1,342	-0.07%
2019/01/18	41	11.72	26	11.74	11.75	15	1,382	1.09%
2019/01/10	0	0.00	1	11.20	11.20	-1	1,315	-0.08%
2019/01/09	2	11.50	0	0.00	11.35	2	1,317	0.15%
2019/01/08	5	11.05	0	0.00	11.05	5	1,307	0.38%
2018/12/26	0	0.00	2	11.20	11.20	-2	1,441	-0.14%
2018/12/07	0	0.00	2	12.20	12.05	-2	1,482	-0.13%
2018/12/06	0	0.00	10	12.55	11.80	-10	1,466	-0.68%
2018/12/05	3	12.42	1	12.65	12.65	2	1,409	0.14%
2018/12/03	2	12.35	6	12.27	12.25	-4	1,439	-0.28%
2018/11/30	11	11.90	0	0.00	11.90	11	1,408	0.78%
2018/11/29	5	11.80	1	11.90	11.70	4	1,378	0.29%
2018/11/27	7	11.75	0	0.00	11.75	7	1,367	0.51%
2018/11/26	0	0.00	2	11.35	11.50	-2	1,316	-0.15%
2018/11/20	0	0.00	21	11.40	11.30	-21	1,257	-1.67%
2018/11/19	0	0.00	9	11.15	11.20	-9	1,219	-0.74%
2018/11/08	10	10.65	0	0.00	10.65	10	1,290	0.78%
2018/11/06	3	10.45	0	0.00	10.45	3	1,369	0.22%
2018/10/30	20	10.05	0	0.00	10.10	20	1,708	1.17%
2018/10/26	1	9.90	2	10.35	9.85	-1	1,668	-0.06%
2018/10/12	2	10.70	1	10.70	10.75	1	1,567	0.06%
2018/10/11	2	11.05	5	11.15	11.05	-3	1,569	-0.19%
2018/10/09	0	0.00	8	12.15	12.25	-8	1,609	-0.50%
2018/10/05	2	12.30	0	0.00	12.30	2	1,646	0.12%
2018/10/03	0	0.00	6	13.25	13.15	-6	1,696	-0.35%
2018/10/02	0	0.00	3	13.25	13.20	-3	1,719	-0.17%
2018/09/20	0	0.00	2	13.05	12.90	-2	1,881	-0.11%
2018/09/19	2	13.00	0	0.00	13.05	2	1,929	0.10%
2018/09/11	0	0.00	3	12.05	12.45	-3	2,653	-0.11%
2018/09/07	6	12.98	0	0.00	12.85	6	2,941	0.20%
2018/09/03	7	13.70	6	13.90	13.55	1	3,103	0.03%
2018/08/29	0	0.00	5	13.75	13.80	-5	3,510	-0.14%
2018/08/28	0	0.00	1	13.80	13.75	-1	3,540	-0.03%
2018/08/17	1	13.80	0	0.00	13.60	1	3,997	0.03%
2018/08/16	5	13.56	2	13.85	13.65	3	4,054	0.07%
2018/08/14	10	14.35	12	14.38	14.30	-2	4,042	-0.05%
2018/08/13	2	14.80	0	0.00	14.70	2	4,017	0.05%
2018/08/10	5	15.55	1	15.50	15.30	4	3,988	0.10%
2018/08/09	55	15.97	20	15.88	15.75	35	3,956	0.88%
2018/08/08	0	0.00	2	15.55	15.70	-2	3,824	-0.05%
2018/08/07	0	0.00	10	15.20	15.30	-10	3,776	-0.26%
2018/08/06	10	15.10	0	0.00	15.10	10	3,711	0.27%
2018/08/01	0	0.00	5	15.00	15.00	-5	3,772	-0.13%
2018/07/31	2	14.80	0	0.00	14.80	2	3,790	0.05%
2018/07/30	0	0.00	8	14.90	14.85	-8	3,839	-0.21%
2018/07/26	0	0.00	10	14.85	14.80	-10	3,842	-0.26%
2018/07/23	8	14.70	0	0.00	14.70	8	3,865	0.21%
2018/07/20	0	0.00	3	15.10	14.95	-3	3,877	-0.08%
2018/07/19	9	15.22	0	0.00	14.95	9	3,880	0.23%
2018/07/17	7	15.19	0	0.00	15.20	7	3,862	0.18%
2018/07/13	0	0.00	21	14.90	14.85	-21	3,837	-0.55%
2018/07/12	0	0.00	2	14.63	14.65	-2	3,820	-0.05%
2018/07/11	12	15.04	5	15.05	15.10	7	3,814	0.18%
2018/07/10	10	15.10	1	15.25	15.00	9	3,780	0.24%
2018/07/09	1	15.05	1	15.25	15.15	0	3,776	0.00%
2018/07/04	2	15.35	1	15.45	15.45	1	3,736	0.03%
2018/07/03	0	0.00	3	15.58	15.35	-3	3,736	-0.08%
2018/07/02	0	0.00	4	16.00	15.60	-4	3,735	-0.11%
2018/06/28	1	16.00	5	16.05	15.75	-4	3,750	-0.11%
2018/06/27	28	16.28	0	0.00	16.20	28	3,731	0.75%
2018/06/26	5	15.96	7	16.07	16.35	-2	3,543	-0.06%
2018/06/22	10	16.80	0	0.00	16.50	10	3,494	0.29%
2018/06/21	17	16.58	23.1	16.73	16.70	-6.1	3,302	-0.18%
2018/06/20	5	15.85	5	16.00	16.25	0	3,196	0.00%
2018/06/19	20	16.48	7	16.77	16.20	13	3,176	0.41%
2018/06/15	0	0.00	10.7	16.57	16.65	-10.7	3,056	-0.35%
2018/06/13	11	16.12	10	16.30	16.30	1	3,055	0.03%
2018/06/12	0	0.00	7	16.39	16.35	-7	3,137	-0.22%
2018/06/11	0	0.00	1	16.10	16.20	-1	3,168	-0.03%
2018/06/08	0	0.00	4	16.21	16.10	-4	3,167	-0.13%
2018/06/07	30	16.59	10	16.45	16.40	20	3,226	0.62%
2018/06/06	1	16.15	0	0.00	16.35	1	2,979	0.03%
2018/06/01	0	0.00	2	15.63	15.45	-2	3,066	-0.07%
2018/05/31	5	15.50	0	0.00	15.50	5	3,048	0.16%
2018/05/30	6	15.69	11	15.16	15.65	-5	3,123	-0.16%
2018/05/29	0	0.00	2	15.33	15.35	-2	2,903	-0.07%
2018/05/28	10	15.65	14	15.64	15.50	-4	2,909	-0.14%
2018/05/25	0	0.00	8	15.21	15.20	-8	2,832	-0.28%
2018/05/24	1	15.00	1	15.10	15.10	0	2,850	0.00%
2018/05/23	0	0.00	17	14.74	14.80	-17	2,903	-0.59%
2018/05/22	6	14.55	0	0.00	14.55	6	2,886	0.21%
2018/05/21	0	0.00	13	14.60	14.65	-13	2,912	-0.45%
2018/05/18	0	0.00	2	14.30	14.25	-2	2,938	-0.07%
2018/05/17	0	0.00	20	14.45	14.40	-20	3,014	-0.66%
2018/05/16	2	14.35	0	0.00	14.40	2	3,070	0.07%
2018/05/15	2	14.45	0	0.00	14.45	2	3,100	0.06%
2018/05/11	0	0.00	75	14.56	14.45	-75	3,386	-2.21%
2018/05/10	3	14.65	0	0.00	14.65	3	3,504	0.09%
2018/05/09	8	14.45	0	0.00	14.40	8	3,589	0.22%
2018/05/08	0	0.00	4	14.44	14.40	-4	3,707	-0.11%
2018/05/04	3	14.15	0	0.00	14.15	3	4,296	0.07%
2018/05/03	1	14.10	0	0.00	14.15	1	4,969	0.02%
2018/04/30	10	14.40	0	0.00	14.50	10	5,666	0.18%
2018/04/26	5	14.30	0	0.00	14.05	5	5,839	0.09%
2018/04/25	1	14.60	0	0.00	14.50	1	5,945	0.02%
2018/04/23	1	15.35	0	0.00	15.05	1	5,961	0.02%
2018/04/20	5	15.35	0	0.00	15.35	5	6,038	0.08%
2018/04/19	8	15.56	5	15.75	15.60	3	6,070	0.05%
2018/04/13	1	15.65	5	15.60	15.55	-4	6,067	-0.07%
2018/04/11	0	0.00	1	15.50	15.50	-1	6,128	-0.02%
2018/04/10	6	15.45	314	15.55	15.45	-308	6,174	-4.99%	大賣/鉅額交易
2018/04/03	11	15.70	0	0.00	15.70	11	6,353	0.17%
2018/04/02	10	15.95	0	0.00	15.95	10	6,350	0.16%
2018/03/31	5	15.80	20	16.05	16.15	-15	6,361	-0.24%
2018/03/30	15	15.80	1	15.95	15.80	14	6,342	0.22%
2018/03/29	5	15.90	0	0.00	15.90	5	6,350	0.08%
2018/03/26	0	0.00	3	15.75	15.90	-3	6,509	-0.05%
2018/03/23	0	0.00	5	15.65	15.65	-5	6,531	-0.08%
2018/03/21	81	16.60	1	16.45	16.45	80	6,503	1.23%
2018/03/20	10	16.25	10	16.40	16.25	0	6,466	0.00%
2018/03/19	2	16.55	0	0.00	16.45	2	6,457	0.03%
2018/03/16	3	16.60	5	16.65	16.70	-2	6,358	-0.03%
2018/03/15	5	16.50	0	0.00	16.45	5	6,261	0.08%
2018/03/13	3	16.60	0	0.00	16.30	3	6,256	0.05%
2018/03/12	1	16.25	10	16.50	16.30	-9	6,197	-0.15%
2018/03/09	3	16.40	1	16.65	16.30	2	6,248	0.03%
2018/03/08	22	16.76	10	16.67	16.55	12	6,314	0.19%
2018/03/07	3	16.30	12	16.21	16.30	-9	6,219	-0.14%
2018/03/06	10	15.95	0	0.00	15.90	10	6,232	0.16%
2018/03/05	2	15.90	10	16.10	15.90	-8	6,277	-0.13%
2018/03/02	1	16.05	1	15.95	16.05	0	6,227	0.00%
2018/03/01	24	15.88	0	0.00	15.90	24	6,258	0.38%
2018/02/27	0	0.00	3	16.15	16.05	-3	6,356	-0.05%
2018/02/26	0	0.00	1	16.15	16.10	-1	6,485	-0.02%
2018/02/23	7	16.61	10	16.35	16.40	-3	6,473	-0.05%
2018/02/22	1	15.80	0	0.00	15.85	1	6,397	0.02%
2018/02/21	6	15.37	7	15.71	15.75	-1	6,423	-0.02%
2018/02/12	3	15.28	5	15.27	15.20	-2	6,439	-0.03%
2018/02/09	0	0.00	8	14.85	15.20	-8	6,477	-0.12%
2018/02/08	2	15.75	0	0.00	15.75	2	6,456	0.03%
2018/02/07	1	16.05	0	0.00	16.05	1	6,435	0.02%
2018/02/06	20	16.10	5	16.05	15.70	15	6,511	0.23%
2018/02/05	11	17.12	6	17.22	17.30	5	6,477	0.08%
2018/02/02	48	18.02	46	18.08	18.00	2	6,492	0.03%
2018/02/01	1	18.00	0	0.00	17.85	1	7,139	0.01%
2018/01/31	0	0.00	2	18.33	18.25	-2	7,161	-0.03%
2018/01/30	21	18.57	51	18.83	18.45	-30	7,301	-0.41%
2018/01/29	28	18.28	12	18.34	18.10	16	6,903	0.23%
2018/01/26	14	18.49	10	18.45	18.40	4	6,818	0.06%
2018/01/25	8	17.82	38	17.82	18.00	-30	6,221	-0.48%
2018/01/24	1	17.05	17	17.29	17.30	-16	5,782	-0.28%
2018/01/22	10	17.25	35	17.05	16.90	-25	5,859	-0.43%
2018/01/19	12	16.86	5	16.77	16.95	7	6,149	0.11%
2018/01/18	1	16.60	12	16.65	16.60	-11	6,113	-0.18%
2018/01/16	28	16.85	30	16.73	16.85	-2	6,922	-0.03%
2018/01/15	0	0.00	10	16.53	16.45	-10	7,526	-0.13%
2018/01/12	0	0.00	3	16.35	16.35	-3	7,554	-0.04%
2018/01/11	3	16.15	3	16.20	16.15	0	7,633	0.00%
2018/01/10	0	0.00	30	16.40	16.30	-30	7,688	-0.39%
2018/01/09	2	16.65	5	16.65	16.65	-3	7,781	-0.04%
2018/01/08	49	17.00	12	17.13	16.60	37	8,199	0.45%
2018/01/05	66	17.11	1	17.15	16.95	65	8,262	0.79%
2018/01/04	0	0.00	18	16.98	17.10	-18	8,434	-0.21%
2018/01/03	29	16.91	0	0.00	16.85	29	8,432	0.34%
2018/01/02	0	0.00	10	16.74	17.00	-10	8,363	-0.12%