國泰費城半導體 (00830)-永豐金-台南券商分點個股進出

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
47.07
漲跌
▼0.12
漲幅
-0.25%
成交量
3,714張
產業
上市
241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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	14.1	47.02	2.9	47.09	47.07	11.2	10,145	0.11%
2024/05/30	8.2	47.26	5.2	47.29	47.19	3	10,265	0.03%
2024/05/29	3	48.20	10.1	48.19	48.13	-7.1	10,309	-0.07%
2024/05/27	0.3	47.22	2.2	47.24	47.26	-2	10,587	-0.02%
2024/05/24	3.2	46.60	5	46.49	46.48	-1.9	10,575	-0.02%
2024/05/23	0.1	47.56	6.5	47.37	47.55	-6.4	10,441	-0.06%
2024/05/22	0	0.00	6.3	46.20	46.21	-6.3	10,562	-0.06%
2024/05/21	0.1	46.13	10.5	46.19	46.21	-10.4	10,585	-0.10%
2024/05/20	0.5	45.25	5	45.22	45.33	-4.5	10,619	-0.04%
2024/05/17	0.3	45.32	5	45.26	45.42	-4.7	10,629	-0.04%
2024/05/16	2	45.46	8	45.48	45.41	-6	10,657	-0.06%
2024/05/15	0	0.00	5.6	44.40	44.41	-5.6	10,650	-0.05%
2024/05/14	1.1	43.75	0	43.73	43.70	1.1	10,724	0.01%
2024/05/13	0	0.00	5.2	43.77	43.77	-5.2	10,809	-0.05%
2024/05/10	2	43.33	0.3	43.38	43.36	1.7	10,889	0.02%
2024/05/09	0	0.00	7	43.44	43.40	-7	11,227	-0.06%
2024/05/08	2	43.55	0.4	43.58	43.52	1.6	11,261	0.01%
2024/05/07	0	0.00	18.9	43.62	43.70	-18.9	11,336	-0.17%
2024/05/06	0	0.00	5.2	42.84	42.85	-5.2	11,297	-0.05%
2024/05/03	1.4	42.11	4	42.09	41.98	-2.6	11,318	-0.02%
2024/05/02	11.2	41.77	0.1	41.92	41.85	11.1	11,363	0.10%
2024/04/30	0	0.00	11.5	43.51	43.49	-11.5	11,160	-0.10%
2024/04/29	0	0.00	5.2	43.44	43.49	-5.2	11,101	-0.05%
2024/04/26	0	42.25	2	42.24	42.26	-2	11,208	-0.02%
2024/04/25	3.3	41.42	0	0.00	41.27	3.3	11,268	0.03%
2024/04/24	0	0.00	7	41.60	41.74	-7	11,139	-0.06%
2024/04/23	0.2	40.29	2	40.20	40.22	-1.8	11,058	-0.02%
2024/04/22	7.3	39.73	1	39.70	39.83	6.3	11,034	0.06%
2024/04/19	17.8	40.49	1	40.36	40.44	16.8	10,947	0.15%
2024/04/18	21.5	41.81	4.9	41.84	41.86	16.6	10,681	0.16%
2024/04/17	10.2	43.20	14	43.22	43.07	-3.8	10,523	-0.04%
2024/04/16	9.1	42.65	10.2	42.72	42.68	-1.1	10,427	-0.01%
2024/04/15	8.5	43.24	2.4	43.26	43.20	6.1	10,379	0.06%
2024/04/12	0	0.00	20	44.37	44.32	-20	10,235	-0.20%
2024/04/11	3.2	43.22	0	0.00	43.52	3.2	10,092	0.03%
2024/04/10	0.1	43.81	2.7	43.90	43.78	-2.6	10,007	-0.03%
2024/04/09	0	0.00	2	43.50	43.74	-2	9,958	-0.02%
2024/04/08	3.2	43.44	5.8	43.46	43.48	-2.6	9,852	-0.03%
2024/04/03	6.4	43.84	11	43.81	43.76	-4.6	9,845	-0.05%
2024/04/02	10.2	44.55	1.1	44.62	44.50	9.1	9,765	0.09%
2024/04/01	0	0.00	1	44.37	44.25	-1	9,532	-0.01%
2024/03/29	0	0.00	2.1	43.97	44.18	-2.1	9,310	-0.02%
2024/03/28	0.1	44.00	0	0.00	44.00	0.1	9,280	0.00%
2024/03/27	0	43.80	0	0.00	43.87	0	9,234	0.00%
2024/03/26	1	44.02	31	44.00	44.16	-30	9,218	-0.33%
2024/03/25	7.3	44.10	4.2	44.12	44.04	3.1	9,162	0.03%
2024/03/22	2	44.01	1.3	43.97	44.13	0.7	9,076	0.01%
2024/03/21	19.2	43.94	8.1	43.76	44.00	11.1	8,966	0.12%
2024/03/20	25.1	42.20	2	42.19	42.23	23.1	8,779	0.26%
2024/03/19	17	42.12	0	42.29	42.28	17	8,703	0.20%
2024/03/18	15.1	42.66	2.9	42.66	42.77	12.2	8,621	0.14%
2024/03/15	31.1	42.53	1	42.50	42.47	30.1	8,973	0.33%
2024/03/14	3.3	43.25	0.5	43.28	43.35	2.8	9,076	0.03%
2024/03/13	1	44.08	3.1	44.10	44.24	-2.1	9,056	-0.02%
2024/03/12	7.1	43.60	0	0.00	43.64	7.1	8,958	0.08%
2024/03/11	32	43.65	5	43.54	43.62	27	8,852	0.30%
2024/03/08	3	45.45	5	45.53	45.31	-2	8,650	-0.02%
2024/03/07	3	44.21	3	44.27	44.33	0	8,226	0.00%
2024/03/06	9.1	43.60	1.2	43.52	43.75	7.8	8,039	0.10%
2024/03/05	1	44.32	0.1	44.33	44.25	0.9	7,912	0.01%
2024/03/04	0	43.79	0	0.00	44.00	0	7,833	0.00%
2024/03/01	0	0.00	11	42.00	42.24	-11	7,595	-0.14%
2024/02/29	6.1	40.87	0	0.00	40.76	6.1	7,475	0.08%
2024/02/27	0	0.00	1	41.37	41.35	-1	7,104	-0.01%
2024/02/26	3.2	40.78	7	40.76	40.88	-3.8	7,092	-0.05%
2024/02/23	2.1	41.41	0	0.00	41.31	2.1	7,053	0.03%
2024/02/22	9	40.63	0	0.00	40.83	9	6,805	0.13%
2024/02/21	3.1	39.32	0.4	39.41	39.30	2.6	6,692	0.04%
2024/02/20	2	39.99	6	40.00	39.98	-4	6,616	-0.06%
2024/02/19	0.1	39.90	1.3	39.98	40.13	-1.2	6,606	-0.02%
2024/02/16	2	40.38	9.2	40.32	40.32	-7.2	6,612	-0.11%
2024/02/15	3	40.21	3	40.18	40.25	0	6,513	0.00%
2024/02/05	16	38.17	3	38.19	38.26	13	6,394	0.20%
2024/02/02	2	37.68	0	37.76	37.70	2	6,234	0.03%
2024/02/01	1	37.54	0	0.00	37.49	1	6,089	0.02%
2024/01/31	8.1	37.40	0	0.00	37.51	8.1	5,679	0.14%
2024/01/30	2	38.46	2	38.54	38.58	0	5,589	0.00%
2024/01/29	8	38.14	1	38.17	38.17	7	5,511	0.13%
2024/01/26	30.1	38.30	6	38.27	38.28	24.1	5,460	0.44%
2024/01/25	16	39.43	2.2	39.40	39.44	13.8	5,414	0.26%
2024/01/24	14.1	38.80	2	38.80	38.80	12.1	5,335	0.23%
2024/01/23	0	38.40	27	38.60	38.68	-27	5,349	-0.50%
2024/01/22	0	0.00	0.6	38.67	38.64	-0.6	5,264	-0.01%
2024/01/19	0	0.00	5	37.25	37.20	-5	5,102	-0.10%
2024/01/18	1	36.14	0	0.00	36.10	1	5,015	0.02%
2024/01/16	0.1	37.08	0.3	37.07	37.07	-0.2	5,044	0.00%
2024/01/15	1	37.01	0	0.00	37.22	1	5,072	0.02%
2024/01/11	4	36.97	0	0.00	37.06	4	5,113	0.08%
2024/01/09	2	36.78	6	36.77	36.83	-4	5,132	-0.08%
2024/01/08	1	35.74	0	35.76	35.75	1	5,100	0.02%
2024/01/05	2.1	35.56	0.3	35.64	35.56	1.8	5,125	0.03%
2024/01/04	0.2	35.97	0	0.00	35.90	0.2	5,101	0.00%
2024/01/03	6.2	36.43	0.2	36.49	36.47	6	5,098	0.12%
2024/01/02	2.1	37.50	0	0.00	37.52	2.1	5,088	0.04%
2023/12/29	0	0.00	1.5	37.79	37.84	-1.5	5,077	-0.03%
2023/12/27	0	0.00	0.1	38.07	38.11	-0.1	4,981	0.00%
2023/12/25	2	37.47	0	0.00	37.70	2	4,983	0.04%
2023/12/22	0	0.00	2	37.50	37.49	-2	4,980	-0.04%
2023/12/21	0.1	37.01	11.8	37.05	37.20	-11.6	4,961	-0.23%
2023/12/20	0	0.00	5	37.85	37.92	-5	4,876	-0.10%
2023/12/19	4	37.54	2.2	37.55	37.65	1.8	4,881	0.04%
2023/12/18	0	0.00	3.9	37.53	37.77	-3.9	4,887	-0.08%
2023/12/15	0	0.00	17.1	37.30	37.33	-17.1	4,840	-0.35%
2023/12/14	1.1	36.67	6	36.68	36.79	-5	4,808	-0.10%
2023/12/13	0	0.00	12.5	36.07	36.13	-12.5	4,788	-0.26%
2023/12/12	0.1	35.62	39.2	35.74	35.69	-39.1	4,746	-0.82%
2023/12/11	0	0.00	7	34.54	34.50	-7	4,289	-0.16%
2023/12/08	1.8	34.22	1	34.13	34.05	0.8	4,019	0.02%
2023/12/07	8.5	33.66	0	0.00	33.67	8.5	3,901	0.22%
2023/12/06	6.7	33.86	0	0.00	33.89	6.7	3,882	0.17%
2023/12/05	16.1	33.84	0	0.00	33.71	16.1	3,804	0.42%
2023/12/04	2	34.00	0	0.00	33.95	2	3,734	0.05%
2023/12/01	0	0.00	1	33.95	34.02	-1	3,723	-0.03%
2023/11/29	3.2	34.10	3	34.11	33.96	0.2	3,763	0.00%
2023/11/28	0	0.00	1	34.29	34.30	-1	3,736	-0.03%
2023/11/27	0.1	34.35	5.3	34.28	34.30	-5.2	3,763	-0.14%
2023/11/24	0	0.00	1	34.47	34.45	-1	3,795	-0.03%
2023/11/22	3.1	34.15	1.5	34.20	34.17	1.6	3,813	0.04%
2023/11/21	0	0.00	5.5	34.86	34.85	-5.5	4,032	-0.14%
2023/11/20	0	0.00	2.5	34.44	34.44	-2.5	4,032	-0.06%
2023/11/17	2.1	34.41	0	0.00	34.37	2.1	4,063	0.05%
2023/11/16	3.1	34.51	6.8	34.49	34.48	-3.7	4,081	-0.09%
2023/11/15	0	0.00	8.1	34.52	34.51	-8.1	4,052	-0.20%
2023/11/14	0.1	33.46	0	0.00	33.56	0.1	3,967	0.00%
2023/11/13	2	33.71	2	33.67	33.65	0	3,980	0.00%
2023/11/10	0	0.00	4	32.54	32.59	-4	3,954	-0.10%
2023/11/09	0	0.00	1	32.55	32.58	-1	3,949	-0.03%
2023/11/08	0	32.53	0	0.00	32.56	0	4,019	0.00%
2023/11/06	0	0.00	5	32.32	32.31	-5	4,054	-0.12%
2023/11/03	0	31.73	8.7	31.79	31.73	-8.6	4,058	-0.21%
2023/11/01	3.1	30.38	0.6	30.49	30.46	2.5	4,043	0.06%
2023/10/31	9.1	30.15	0.4	30.20	30.08	8.8	4,144	0.21%
2023/10/30	1.5	30.72	3	30.71	30.79	-1.5	4,157	-0.04%
2023/10/27	1.4	30.53	0	0.00	30.59	1.4	4,225	0.03%
2023/10/26	8.4	30.19	3	30.18	30.21	5.4	4,254	0.13%
2023/10/25	7.5	31.38	0	0.00	31.37	7.5	4,544	0.17%
2023/10/23	2.3	31.50	0	0.00	31.43	2.3	4,624	0.05%
2023/10/20	3	31.78	0	0.00	31.82	3	4,577	0.07%
2023/10/19	1.2	32.25	1	32.20	32.18	0.2	4,547	0.00%
2023/10/18	1	32.77	1	32.76	32.77	0	4,529	0.00%
2023/10/17	1	32.99	2	33.04	33.03	-1	4,509	-0.02%
2023/10/16	0.2	32.77	0	0.00	32.77	0.2	4,640	0.00%
2023/10/13	0	0.00	12	33.38	33.39	-12	4,723	-0.25%
2023/10/12	0	0.00	18	33.26	33.35	-18	4,668	-0.39%
2023/10/11	0.3	32.90	8	32.98	32.99	-7.7	4,638	-0.17%
2023/10/06	6	32.16	0	0.00	32.16	6	4,651	0.13%
2023/10/04	0.2	32.08	0	0.00	32.01	0.2	4,696	0.00%
2023/10/02	0.3	32.59	7	32.58	32.60	-6.7	4,627	-0.15%
2023/09/28	0.2	31.81	0	0.00	31.75	0.2	4,651	0.00%
2023/09/27	4.1	31.52	0	0.00	31.53	4.1	4,633	0.09%
2023/09/26	0.1	31.83	2	31.72	31.82	-1.9	4,633	-0.04%
2023/09/25	0.4	31.80	9.9	31.71	31.81	-9.5	4,635	-0.20%
2023/09/22	3.7	31.47	0	0.00	31.54	3.7	4,627	0.08%
2023/09/21	4.5	31.84	0	31.90	31.86	4.4	4,615	0.10%
2023/09/20	8.1	32.40	0	0.00	32.40	8.1	4,589	0.18%
2023/09/19	4	32.70	0	0.00	32.70	4	4,577	0.09%
2023/09/18	5.6	32.65	0	0.00	32.61	5.6	4,621	0.12%
2023/09/15	0	0.00	0.6	33.61	33.64	-0.6	4,577	-0.01%
2023/09/14	6	33.40	0.5	33.44	33.45	5.5	4,605	0.12%
2023/09/11	4.3	33.39	0	0.00	33.46	4.3	4,627	0.09%
2023/09/08	1.2	33.54	0	0.00	33.57	1.2	4,653	0.03%
2023/09/07	3.1	33.90	6	33.95	33.92	-2.9	4,752	-0.06%
2023/09/06	0	0.00	0.5	34.18	34.20	-0.5	4,786	-0.01%
2023/09/05	5	34.16	0.1	34.18	34.15	4.9	4,772	0.10%
2023/09/04	4.1	34.13	3	34.10	34.23	1.1	4,777	0.02%
2023/08/31	0	0.00	19	33.86	33.88	-19	4,724	-0.40%
2023/08/30	0	0.00	4	33.78	33.77	-4	4,716	-0.08%
2023/08/29	0.3	32.90	9	32.86	32.95	-8.7	4,745	-0.18%
2023/08/28	0.3	32.49	0	0.00	32.51	0.3	4,802	0.01%
2023/08/25	24.4	32.21	0	0.00	32.15	24.4	4,838	0.51%
2023/08/24	7	34.20	7.1	34.20	34.21	-0.1	4,658	0.00%
2023/08/23	6	33.04	0.5	33.17	33.13	5.5	4,822	0.11%
2023/08/22	1.1	33.12	9	33.13	33.14	-7.9	4,962	-0.16%
2023/08/21	0	0.00	5	32.32	32.30	-5	5,063	-0.10%
2023/08/18	6.4	32.19	2	32.17	32.15	4.4	5,043	0.09%
2023/08/17	7.8	32.48	2	32.50	32.52	5.8	5,043	0.11%
2023/08/16	3.3	33.15	3	33.18	33.16	0.3	5,067	0.01%
2023/08/15	2	33.82	6	33.75	33.86	-4	5,225	-0.08%
2023/08/14	4.1	32.80	8.1	32.75	32.64	-4	5,305	-0.07%
2023/08/11	6.4	33.51	5	33.48	33.48	1.4	5,288	0.03%
2023/08/10	3	33.68	6.3	33.67	33.66	-3.3	5,331	-0.06%
2023/08/09	0	0.00	2	34.26	34.29	-2	5,277	-0.04%
2023/08/08	0	34.47	0	34.44	34.54	0	5,292	0.00%
2023/08/07	0	0.00	3	34.34	34.38	-3	5,317	-0.06%
2023/08/04	12.5	34.31	4.2	34.30	34.34	8.3	5,284	0.16%
2023/08/02	8.3	35.33	14	35.35	35.27	-5.7	5,200	-0.11%
2023/08/01	6	35.31	12	35.36	35.43	-6	5,138	-0.12%
2023/07/31	0.1	35.10	15	35.13	35.10	-14.9	5,091	-0.29%
2023/07/28	1	34.72	9	34.74	34.72	-8	5,042	-0.16%
2023/07/27	3	33.85	0.3	33.87	34.00	2.7	4,694	0.06%
2023/07/26	1	33.97	12	33.99	33.92	-11	4,724	-0.23%
2023/07/25	1	33.76	1	33.74	33.73	0	4,681	0.00%
2023/07/24	1.1	33.79	1	33.70	33.80	0.1	4,677	0.00%
2023/07/21	3.4	33.24	0.4	33.46	33.41	3	4,729	0.06%
2023/07/20	3.1	34.33	0.2	34.33	34.34	2.9	4,687	0.06%
2023/07/19	1	34.57	9	34.57	34.52	-8	4,649	-0.17%
2023/07/18	0	34.28	6.1	34.40	34.37	-6.1	4,485	-0.13%
2023/07/17	3	33.81	5.3	33.77	33.82	-2.3	4,358	-0.05%
2023/07/14	0	34.00	2	34.07	34.02	-2	4,361	-0.05%
2023/07/13	8	33.77	3	33.78	33.75	5	4,334	0.12%
2023/07/12	1.1	33.26	1.5	33.25	33.25	-0.4	4,279	-0.01%
2023/07/11	0	0.00	3	33.32	33.32	-3	4,290	-0.07%
2023/07/10	3	32.50	0	0.00	32.53	3	4,205	0.07%
2023/07/07	0	0.00	0.6	32.54	32.59	-0.6	4,208	-0.01%
2023/07/06	3.4	32.79	10	32.73	32.72	-6.6	4,223	-0.16%
2023/07/05	2	33.41	0	0.00	33.39	2	4,211	0.05%
2023/07/04	0	0.00	1	33.40	33.40	-1	4,226	-0.02%
2023/07/03	1	33.22	5	33.22	33.24	-4	4,295	-0.09%
2023/06/30	1	32.72	0	0.00	32.76	1	4,387	0.02%
2023/06/29	0	0.00	4	32.85	32.80	-4	4,472	-0.09%
2023/06/28	0.1	32.47	6.7	32.51	32.51	-6.6	4,441	-0.15%
2023/06/27	0.1	31.72	4	31.76	31.75	-3.9	4,440	-0.09%
2023/06/26	8.2	31.78	4	31.81	31.78	4.2	4,430	0.10%
2023/06/21	5.2	32.77	0	0.00	32.81	5.2	4,449	0.12%
2023/06/20	1	32.82	3	32.85	32.86	-2	4,439	-0.04%
2023/06/19	3	32.86	0.3	32.85	32.83	2.7	4,424	0.06%
2023/06/16	6.5	32.96	1	32.95	33.02	5.5	4,466	0.12%
2023/06/15	0	0.00	3	33.40	33.41	-3	4,469	-0.07%
2023/06/14	0	0.00	4.6	32.88	32.89	-4.6	4,590	-0.10%
2023/06/13	0	32.63	17.5	32.58	32.66	-17.5	4,573	-0.38%
2023/06/12	0	0.00	8	31.60	31.57	-8	4,476	-0.18%
2023/06/09	0	31.25	9.1	31.31	31.31	-9.1	4,462	-0.20%
2023/06/08	4	30.95	0	0.00	30.96	4	4,474	0.09%
2023/06/07	1	31.13	16	31.12	31.12	-15	4,508	-0.33%
2023/06/06	5	30.72	5.5	30.75	30.73	-0.5	4,561	-0.01%
2023/06/05	5.1	31.12	1	31.14	31.11	4.1	4,540	0.09%
2023/06/02	2	31.20	4.2	31.22	31.31	-2.2	4,521	-0.05%
2023/06/01	5.4	30.80	5.3	30.84	30.81	0.1	4,494	0.00%
2023/05/31	3	31.49	10	31.53	31.52	-7	4,440	-0.16%
2023/05/30	0.1	31.48	19.7	31.56	31.55	-19.7	4,371	-0.45%
2023/05/29	0	0.00	26	31.67	31.65	-26	4,312	-0.60%
2023/05/26	10	29.85	20	29.91	29.91	-10	4,080	-0.25%
2023/05/25	0	0.00	18	29.03	29.02	-18	3,933	-0.46%
2023/05/24	2	28.50	12.6	28.45	28.46	-10.6	3,826	-0.28%
2023/05/23	0.1	28.63	2	28.64	28.67	-1.9	3,823	-0.05%
2023/05/22	2	28.46	7.1	28.48	28.50	-5.1	3,797	-0.13%
2023/05/19	0	0.00	15.3	28.75	28.74	-15.3	3,806	-0.40%
2023/05/18	0.5	27.92	12.2	27.95	27.98	-11.7	3,716	-0.31%
2023/05/17	0	0.00	23	27.36	27.42	-23	3,740	-0.61%
2023/05/16	0	0.00	7	27.29	27.26	-7	3,704	-0.19%
2023/05/12	2.1	26.77	0	26.75	26.77	2	3,776	0.05%
2023/05/11	6	26.80	0	0.00	26.77	6	3,780	0.16%
2023/05/10	5	26.60	0	0.00	26.59	5	3,946	0.13%
2023/05/09	0.1	26.94	9	26.96	26.99	-9	4,049	-0.22%
2023/05/08	0.4	26.75	3	26.75	26.79	-2.6	4,098	-0.06%
2023/05/05	10.1	26.22	0	0.00	26.26	10.1	4,415	0.23%
2023/05/04	1.2	26.44	0	0.00	26.43	1.2	4,679	0.02%
2023/05/03	4	26.70	0	0.00	26.69	4	4,720	0.08%
2023/05/02	1	27.10	6.8	27.01	27.13	-5.8	4,764	-0.12%
2023/04/28	2	26.36	0	0.00	26.45	2	4,916	0.04%
2023/04/27	3	26.25	0	0.00	26.26	3	4,904	0.06%
2023/04/26	8.4	26.21	0	0.00	26.25	8.4	4,965	0.17%
2023/04/25	5.1	26.75	1.1	26.76	26.76	4	5,006	0.08%
2023/04/24	5.5	26.91	0	0.00	26.90	5.5	5,068	0.11%
2023/04/20	4	27.14	0	0.00	27.19	4	5,181	0.08%
2023/04/17	1	27.21	0	0.00	27.26	1	5,347	0.02%
2023/04/14	2.1	27.25	1	27.24	27.26	1.1	5,366	0.02%
2023/04/13	2.5	27.18	0	0.00	27.18	2.5	5,385	0.05%
2023/04/12	2.4	27.57	0	0.00	27.59	2.4	5,381	0.04%
2023/04/11	0.2	27.66	5.1	27.68	27.68	-4.9	5,419	-0.09%
2023/04/10	2.2	27.26	0	0.00	27.28	2.2	5,465	0.04%
2023/04/07	4	27.30	0	0.00	27.30	4	5,408	0.07%
2023/04/06	13.7	27.43	1.1	27.40	27.41	12.7	5,399	0.23%
2023/03/31	0	0.00	25.2	28.35	28.31	-25.2	5,454	-0.46%
2023/03/30	0	0.00	48.1	27.84	27.85	-48.1	5,338	-0.90%
2023/03/29	7.3	27.19	7	27.18	27.22	0.3	5,263	0.01%
2023/03/28	3.7	27.31	0	0.00	27.26	3.7	5,442	0.07%
2023/03/27	6.1	27.66	2	27.70	27.72	4.1	5,544	0.07%
2023/03/24	0	0.00	8.7	27.87	27.92	-8.7	5,635	-0.15%
2023/03/23	5	27.40	0	0.00	27.45	5	5,585	0.09%
2023/03/22	0.5	27.59	5.5	27.64	27.65	-5	5,630	-0.09%
2023/03/21	0	0.00	1	27.55	27.58	-1	5,625	-0.02%
2023/03/20	0.2	27.38	2	27.43	27.34	-1.8	5,572	-0.03%
2023/03/17	0	0.00	18.6	27.46	27.49	-18.6	5,581	-0.33%
2023/03/16	1	26.62	7.3	26.58	26.61	-6.3	5,415	-0.12%
2023/03/15	0	0.00	21	26.68	26.64	-21	5,442	-0.39%
2023/03/14	0.4	26.15	9	26.08	26.06	-8.7	5,442	-0.16%
2023/03/13	1.3	26.51	0.2	26.51	26.54	1.1	5,436	0.02%
2023/03/10	3.2	26.56	0	0.00	26.51	3.2	5,428	0.06%
2023/03/09	0	0.00	17	27.05	27.05	-17	5,428	-0.31%
2023/03/08	1.3	26.47	0	0.00	26.48	1.3	5,381	0.02%
2023/03/07	1.6	26.76	0	0.00	26.77	1.6	5,391	0.03%
2023/03/06	0	0.00	12.3	26.90	26.90	-12.3	5,415	-0.23%
2023/03/03	1	26.42	1.6	26.41	26.44	-0.6	5,391	-0.01%
2023/03/01	0.2	26.29	0	0.00	26.34	0.2	5,425	0.00%
2023/02/24	1	26.39	0.2	26.35	26.39	0.8	5,431	0.01%
2023/02/22	8.4	25.89	0	0.00	25.88	8.4	5,444	0.15%
2023/02/21	0.6	26.46	0	0.00	26.43	0.6	5,475	0.01%
2023/02/20	4.4	26.53	6	26.56	26.57	-1.6	5,639	-0.03%
2023/02/17	0.7	26.86	0	0.00	26.81	0.7	5,697	0.01%
2023/02/16	0	0.00	28.5	27.56	27.53	-28.5	5,727	-0.50%
2023/02/15	0.2	26.96	15.6	27.03	27.01	-15.4	5,848	-0.26%
2023/02/14	0	0.00	1	26.68	26.67	-1	5,739	-0.02%
2023/02/10	0	0.00	4	26.55	26.57	-4	5,813	-0.07%
2023/02/09	1	26.75	5	26.74	26.78	-4	5,775	-0.07%
2023/02/08	1	27.14	18	27.14	27.13	-17	5,750	-0.30%
2023/02/07	0	0.00	7	26.48	26.52	-7	5,579	-0.13%
2023/02/06	0.2	26.53	1	26.54	26.48	-0.8	5,460	-0.01%
2023/02/03	0.5	26.56	18	26.61	26.61	-17.5	5,390	-0.32%
2023/02/02	3.3	26.27	35.3	26.30	26.33	-32.1	5,101	-0.63%
2023/02/01	0	0.00	1.1	25.25	25.33	-1.1	4,829	-0.02%
2023/01/31	2.5	24.85	10	24.85	24.88	-7.5	4,842	-0.16%
2023/01/30	0.2	25.45	1	25.55	25.54	-0.8	4,831	-0.02%
2023/01/17	10	24.60	0	0.00	24.60	10	4,674	0.21%
2023/01/16	2	24.68	1	24.64	24.66	1	4,741	0.02%
2023/01/13	1	24.50	0	0.00	24.51	1	4,696	0.02%
2023/01/12	0	0.00	10	24.32	24.35	-10	4,619	-0.22%
2023/01/11	0	0.00	4	24.06	24.04	-4	4,579	-0.09%
2023/01/10	2	23.75	0.6	23.69	23.74	1.4	4,569	0.03%
2023/01/09	4	23.45	3	23.46	23.54	1	4,566	0.02%
2023/01/06	3	22.72	3	22.70	22.74	0	4,506	0.00%
2023/01/04	1	22.48	0	0.00	22.49	1	4,597	0.02%
2023/01/03	0	0.00	3.7	22.58	22.71	-3.7	4,751	-0.08%
2022/12/30	0.1	22.64	0	0.00	22.65	0.1	4,752	0.00%
2022/12/29	1.1	22.13	0	0.00	22.14	1.1	4,851	0.02%
2022/12/28	1.3	22.38	1	22.37	22.37	0.3	4,861	0.01%
2022/12/27	0.3	22.98	0.1	23.00	22.92	0.3	4,888	0.01%
2022/12/26	1.6	22.85	0	0.00	22.82	1.6	4,943	0.03%
2022/12/23	3.4	22.76	0	0.00	22.80	3.4	5,015	0.07%
2022/12/22	0	23.66	0	0.00	23.60	0	4,895	0.00%
2022/12/21	1.2	23.31	1	23.25	23.25	0.2	4,985	0.00%
2022/12/20	5.7	23.38	7	23.15	23.07	-1.3	5,020	-0.03%
2022/12/19	0.1	23.83	0	0.00	23.77	0.1	4,911	0.00%
2022/12/16	7.8	23.97	7	23.91	23.90	0.8	4,904	0.02%
2022/12/15	0.1	24.78	1	24.77	24.78	-0.9	4,917	-0.02%
2022/12/14	0.2	25.11	0	0.00	25.17	0.2	4,924	0.00%
2022/12/13	0	0.00	0.3	24.71	24.79	-0.3	4,905	-0.01%
2022/12/12	2	24.30	0	0.00	24.31	2	4,933	0.04%
2022/12/09	1	24.57	0	0.00	24.59	1	4,989	0.02%
2022/12/08	0.1	23.82	1	23.80	23.88	-1	4,960	-0.02%
2022/12/07	1.3	24.03	6	24.03	24.03	-4.8	5,076	-0.09%
2022/12/06	5.5	24.44	0.7	24.42	24.41	4.8	5,087	0.09%
2022/12/05	1.2	24.69	0.2	24.72	24.68	1	5,188	0.02%
2022/12/02	1	24.82	0	0.00	24.86	1	5,190	0.02%
2022/12/01	2	25.25	2.3	25.26	25.28	-0.3	5,230	0.00%
2022/11/30	3.1	24.15	1	24.12	24.17	2.1	5,185	0.04%
2022/11/29	3.1	24.24	0	0.00	24.36	3.1	5,195	0.06%
2022/11/28	4.1	24.69	0	0.00	24.60	4.1	5,217	0.08%
2022/11/25	2	25.15	3.3	25.18	25.15	-1.3	5,400	-0.02%
2022/11/24	0.3	25.17	58	25.24	25.17	-57.7	5,514	-1.05%
2022/11/23	34	24.92	2	24.93	24.95	32	5,575	0.57%
2022/11/22	2	24.34	5	24.37	24.34	-3	5,685	-0.05%
2022/11/21	0	0.00	15	24.67	24.63	-15	5,716	-0.26%
2022/11/18	0	24.70	0.8	24.66	24.63	-0.8	5,733	-0.01%
2022/11/17	1.2	24.63	21	24.53	24.57	-19.8	5,670	-0.35%
2022/11/16	0	0.00	1	25.37	25.40	-1	5,666	-0.02%
2022/11/15	2	24.89	0	0.00	24.89	2	5,528	0.04%
2022/11/14	0	0.00	1	24.68	24.61	-1	5,465	-0.02%
2022/11/11	16.2	24.36	9.2	24.37	24.31	7.1	5,389	0.13%
2022/11/10	1.5	22.60	2	22.69	22.59	-0.5	5,183	-0.01%
2022/11/09	0.4	23.25	221	23.23	23.22	-220.6	5,188	-4.25%	大賣/鉅額交易
2022/11/08	2.2	22.79	0	0.00	22.73	2.2	5,153	0.04%
2022/11/07	1	22.32	20	22.19	22.33	-19	5,104	-0.37%
2022/11/03	17.3	21.87	0	0.00	21.86	17.3	5,185	0.33%
2022/11/02	0.2	22.66	0.2	22.68	22.70	0	5,177	0.00%
2022/11/01	26.5	22.55	0	0.00	22.56	26.5	5,203	0.51%
2022/10/31	1	22.70	0	0.00	22.73	1	5,268	0.02%
2022/10/28	0.5	21.92	13	21.90	21.82	-12.5	5,346	-0.23%
2022/10/27	0.2	22.41	4.3	22.37	22.44	-4.1	5,336	-0.08%
2022/10/26	1.4	22.20	6	22.17	22.14	-4.6	5,396	-0.09%
2022/10/25	1	22.09	6.2	22.08	22.05	-5.2	5,442	-0.09%
2022/10/24	0.4	21.95	2	21.94	21.95	-1.7	5,533	-0.03%
2022/10/21	3.8	21.01	15	20.94	20.95	-11.2	5,564	-0.20%
2022/10/20	12.6	20.87	1	20.89	20.89	11.6	5,653	0.21%
2022/10/19	0.8	20.98	13	20.97	20.88	-12.2	5,642	-0.22%
2022/10/18	35.2	20.92	10	20.80	21.11	25.2	5,630	0.45%
2022/10/17	20.3	20.41	295.3	20.28	20.42	-275	5,725	-4.80%	大賣/鉅額交易
2022/10/14	12.4	21.11	1.2	21.16	21.16	11.2	5,813	0.19%
2022/10/13	3.8	20.47	22	20.43	20.41	-18.2	6,003	-0.30%
2022/10/12	19.5	20.69	0	0.00	20.76	19.5	5,964	0.33%
2022/10/11	31.4	21.19	23	21.16	21.06	8.4	5,934	0.14%
2022/10/07	37.7	22.84	1	22.84	22.80	36.7	5,822	0.63%
2022/10/06	0.3	23.19	1	23.23	23.27	-0.8	5,810	-0.01%
2022/10/05	1.1	22.89	6	22.86	22.82	-5	5,712	-0.09%
2022/10/04	0	22.38	3	22.43	22.48	-3	5,684	-0.05%
2022/10/03	9.2	21.31	4.3	21.30	21.32	4.9	5,610	0.09%
2022/09/30	9.1	21.74	3	21.73	21.79	6.1	5,635	0.11%
2022/09/29	0.5	22.44	0	0.00	22.46	0.5	5,620	0.01%
2022/09/28	3.1	22.05	1.1	22.15	22.03	2	5,624	0.04%
2022/09/27	59.2	22.24	0	0.00	22.26	59.2	5,571	1.06%
2022/09/26	8.4	22.26	0	0.00	22.22	8.4	5,615	0.15%
2022/09/23	13.1	22.61	37	22.55	22.56	-23.9	5,636	-0.42%
2022/09/22	13.6	22.94	10	22.81	22.99	3.6	5,594	0.06%
2022/09/21	0.8	23.39	3	23.35	23.35	-2.2	5,499	-0.04%
2022/09/20	21.3	23.66	1	23.70	23.70	20.3	5,496	0.37%
2022/09/19	0.6	23.36	0	0.00	23.35	0.6	5,551	0.01%
2022/09/16	5	23.06	0	0.00	23.10	5	5,550	0.09%
2022/09/15	4	23.53	2	23.55	23.51	2	5,535	0.04%
2022/09/14	39.6	23.35	0	0.00	23.38	39.6	5,627	0.70%
2022/09/13	1	24.49	16	24.51	24.51	-15	5,567	-0.27%
2022/09/12	3	24.37	6.2	24.36	24.41	-3.2	5,589	-0.06%
2022/09/08	9.1	23.55	1	23.54	23.55	8.1	5,680	0.14%
2022/09/07	8.1	23.04	2	23.06	23.11	6.1	5,739	0.11%
2022/09/06	2.5	23.52	1.2	23.53	23.47	1.3	5,867	0.02%
2022/09/05	22	23.34	0	0.00	23.33	22	6,072	0.36%
2022/09/02	8	23.45	20	23.47	23.48	-12	6,318	-0.19%
2022/09/01	28.3	23.42	0	0.00	23.42	28.3	6,325	0.45%
2022/08/31	25	24.27	0	0.00	24.35	25	6,158	0.41%
2022/08/30	59.6	24.53	0	0.00	24.52	59.6	6,060	0.98%
2022/08/29	17.6	24.35	0	0.00	24.51	17.6	6,005	0.29%
2022/08/26	40.1	26.03	6	26.03	25.97	34.1	5,882	0.58%
2022/08/25	0	25.29	2	25.26	25.28	-2	5,858	-0.03%
2022/08/24	0	25.15	0	0.00	25.14	0	5,872	0.00%
2022/08/23	4.7	25.05	8.3	25.02	25.03	-3.7	5,918	-0.06%
2022/08/22	5.1	25.71	33	25.72	25.72	-27.9	6,062	-0.46%
2022/08/19	2	26.49	0	0.00	26.45	2	6,193	0.03%
2022/08/18	2.1	25.93	0	0.00	26.00	2.1	6,235	0.03%
2022/08/17	1	26.54	0	0.00	26.56	1	6,276	0.02%
2022/08/16	0	26.71	0	0.00	26.75	0	6,374	0.00%
2022/08/15	0.1	26.55	1	26.66	26.65	-1	6,393	-0.01%
2022/08/12	0	0.00	9	26.03	26.05	-9	6,367	-0.14%
2022/08/11	0.1	26.05	0	0.00	26.13	0.1	6,484	0.00%
2022/08/10	9.4	25.07	1	25.17	25.07	8.4	6,584	0.13%
2022/08/09	4.3	26.20	2	26.24	26.26	2.3	6,520	0.03%
2022/08/08	1	26.59	4.9	26.63	26.67	-3.9	6,621	-0.06%
2022/08/05	217	26.86	8	26.84	26.86	209	6,648	3.14%	大買/鉅額交易
2022/08/04	3.1	26.50	6.6	26.47	26.46	-3.5	6,731	-0.05%
2022/08/03	3	25.70	0	0.00	25.74	3	6,651	0.05%
2022/08/02	0	0.00	18	25.83	25.82	-18	6,769	-0.27%
2022/08/01	0.2	25.64	1	25.63	25.66	-0.8	6,697	-0.01%
2022/07/29	2	25.47	32	25.47	25.48	-30	6,720	-0.45%
2022/07/28	24.1	25.11	14	25.08	25.08	10.1	6,683	0.15%
2022/07/26	52	24.44	24	24.43	24.43	28	6,608	0.42%
2022/07/25	0	0.00	12	24.55	24.63	-12	6,702	-0.18%
2022/07/22	0.3	25.02	4	25.04	25.05	-3.8	6,714	-0.06%
2022/07/21	150	24.85	6.1	24.80	24.87	143.9	6,768	2.13%	大買/鉅額交易
2022/07/20	0.1	24.20	13.1	24.40	24.34	-13	6,658	-0.20%
2022/07/19	0	0.00	20	23.34	23.35	-20	6,578	-0.30%
2022/07/18	10	23.46	28.2	23.46	23.57	-18.2	6,644	-0.27%
2022/07/15	22	22.89	1.4	22.90	22.95	20.6	6,609	0.31%
2022/07/14	0	0.00	20.2	22.34	22.34	-20.2	6,669	-0.30%
2022/07/13	0	0.00	3	22.26	22.35	-3	6,722	-0.04%
2022/07/12	0	22.09	0	0.00	22.01	0	6,842	0.00%
2022/07/11	0	0.00	1	22.40	22.36	-1	6,958	-0.01%
2022/07/08	0	0.00	3	22.46	22.40	-3	7,035	-0.04%
2022/07/07	1	21.64	1.1	21.61	21.89	-0.1	7,187	0.00%
2022/07/06	2	21.53	53	21.44	21.40	-51	7,309	-0.70%
2022/07/05	0	0.00	21	21.41	21.47	-21	7,490	-0.28%
2022/07/04	8	21.18	2.1	21.19	21.19	5.9	7,532	0.08%
2022/07/01	11	21.91	355	21.82	21.81	-344	7,710	-4.46%	大賣/鉅額交易
2022/06/30	14	22.25	1	22.29	22.23	13	7,923	0.16%
2022/06/29	4	22.88	1	22.90	22.93	3	7,942	0.04%
2022/06/28	1	23.30	2	23.30	23.36	-1	8,041	-0.01%
2022/06/27	354.1	23.50	30.6	23.39	23.46	323.5	8,176	3.96%	大買/鉅額交易
2022/06/24	2.1	22.55	6	22.60	22.76	-3.9	8,166	-0.05%
2022/06/23	0	0.00	2	22.62	22.62	-2	8,257	-0.02%
2022/06/22	15.2	22.65	0	0.00	22.60	15.2	8,539	0.18%
2022/06/21	0	0.00	7	22.65	22.75	-7	8,482	-0.08%
2022/06/20	14	22.40	1.2	22.45	22.37	12.8	8,474	0.15%
2022/06/17	26.2	22.48	0	22.55	22.57	26.2	8,455	0.31%
2022/06/16	4	23.82	0	0.00	23.59	4	8,398	0.05%
2022/06/15	8.3	23.44	4	23.48	23.40	4.3	8,370	0.05%
2022/06/14	24.1	23.54	10	23.51	23.66	14.1	8,396	0.17%
2022/06/13	22.3	24.11	5	24.18	24.15	17.3	8,307	0.21%
2022/06/10	2.2	25.38	6	25.39	25.45	-3.9	8,176	-0.05%
2022/06/09	2.1	25.92	11	25.93	25.93	-8.9	8,223	-0.11%
2022/06/08	0	0.00	3	26.37	26.27	-3	8,246	-0.04%
2022/06/07	1.4	26.02	0	0.00	25.93	1.4	8,345	0.02%
2022/06/06	2	26.31	5	26.31	26.27	-3	8,449	-0.04%
2022/06/02	1	25.93	2	25.93	25.93	-1	8,628	-0.01%
2022/06/01	0.5	26.23	1.8	26.24	26.19	-1.3	8,899	-0.01%
2022/05/30	2.6	26.46	1.7	26.41	26.52	0.9	9,207	0.01%
2022/05/27	0	0.00	4	25.42	25.40	-4	9,186	-0.04%
2022/05/26	2.2	24.46	4	24.44	24.43	-1.9	9,207	-0.02%
2022/05/25	5	24.59	0	0.00	24.63	5	9,375	0.05%
2022/05/24	8.5	24.69	1	24.71	24.64	7.5	9,759	0.08%
2022/05/23	0.1	25.19	1	25.26	25.21	-0.9	9,762	-0.01%
2022/05/20	1	25.15	0	0.00	25.23	1	10,033	0.01%
2022/05/19	0.3	25.06	9.4	25.04	25.12	-9	10,173	-0.09%
2022/05/18	0	0.00	1.4	26.23	26.15	-1.4	10,176	-0.01%
2022/05/16	0	0.00	3	25.42	25.43	-3	10,261	-0.03%
2022/05/13	0	0.00	1	24.72	24.90	-1	10,278	-0.01%
2022/05/12	28.6	24.57	355	24.56	24.39	-326.4	10,472	-3.12%	大賣/鉅額交易
2022/05/11	5.4	25.05	5	25.15	25.22	0.4	10,581	0.00%
2022/05/10	8.3	24.64	0	0.00	24.93	8.3	10,653	0.08%
2022/05/09	4.2	25.41	8	25.45	25.46	-3.8	10,620	-0.04%
2022/05/06	15	25.80	6.2	25.84	25.90	8.9	10,633	0.08%
2022/05/05	6	26.95	18.3	26.94	26.93	-12.3	10,656	-0.12%
2022/05/04	4	26.23	11	26.25	26.27	-7	10,831	-0.06%
2022/05/03	0	0.00	11	26.00	26.04	-11	11,071	-0.10%
2022/04/29	4	25.80	12.1	25.84	25.90	-8.1	11,249	-0.07%
2022/04/28	5.3	25.17	1.4	25.09	25.24	3.9	11,499	0.03%
2022/04/27	22.4	24.82	3	24.89	24.94	19.4	11,701	0.17%
2022/04/26	3.1	25.85	1	25.86	25.85	2.1	11,842	0.02%
2022/04/25	8.8	25.34	18	25.36	25.42	-9.2	12,374	-0.07%
2022/04/22	11.2	25.91	0	0.00	26.02	11.2	12,678	0.09%
2022/04/21	0	0.00	4.3	26.72	26.76	-4.3	12,988	-0.03%
2022/04/20	4.2	26.60	6	26.54	26.61	-1.8	13,140	-0.01%
2022/04/19	0.5	26.25	5.1	26.22	26.29	-4.6	13,140	-0.03%
2022/04/18	13.6	25.48	0	0.00	25.52	13.6	13,339	0.10%
2022/04/15	17.7	25.76	2	25.75	25.79	15.7	13,338	0.12%
2022/04/14	7.1	26.31	9	26.36	26.42	-1.9	13,283	-0.01%
2022/04/13	22.5	25.98	0.2	26.08	26.04	22.3	13,334	0.17%
2022/04/12	15.6	25.82	9.7	25.78	25.86	5.8	13,185	0.04%
2022/04/11	17.1	26.18	0.8	26.19	26.14	16.3	13,045	0.13%
2022/04/08	10.4	26.84	4	26.84	26.88	6.4	12,817	0.05%
2022/04/07	22	26.72	2	26.71	26.70	20	12,725	0.16%
2022/04/06	40.8	27.48	12	27.50	27.47	28.8	12,442	0.23%
2022/04/01	8.2	28.71	10.3	28.68	28.77	-2.1	12,151	-0.02%
2022/03/31	4.6	29.30	2.1	29.36	29.33	2.5	12,025	0.02%
2022/03/30	6.1	30.05	16	30.04	29.95	-9.9	11,894	-0.08%
2022/03/29	2.3	29.46	7.1	29.50	29.49	-4.8	11,720	-0.04%
2022/03/28	1.7	29.14	17	29.14	29.18	-15.3	11,624	-0.13%
2022/03/25	7.3	29.13	27.1	29.13	29.19	-19.8	11,495	-0.17%
2022/03/24	3.3	28.02	3	27.94	28.05	0.3	11,172	0.00%
2022/03/23	6.2	28.44	1	28.45	28.44	5.2	11,147	0.05%
2022/03/22	0	28.10	4.5	28.11	28.11	-4.5	11,065	-0.04%
2022/03/21	2.2	28.07	7.2	28.08	28.03	-4.9	10,985	-0.04%
2022/03/18	10.2	27.28	56	27.40	27.39	-45.8	10,813	-0.42%
2022/03/17	0.8	27.49	22.2	27.54	27.54	-21.4	10,727	-0.20%
2022/03/16	5.4	26.34	28	26.32	26.45	-22.6	10,495	-0.22%
2022/03/15	15.1	25.46	0	0.00	25.49	15.1	10,331	0.15%
2022/03/14	22.5	26.14	2	26.08	26.18	20.5	10,184	0.20%
2022/03/11	11.6	26.39	20.1	26.36	26.27	-8.5	10,068	-0.08%
2022/03/10	3.4	26.88	7	26.90	26.79	-3.7	9,995	-0.04%
2022/03/09	15.3	26.05	7.1	26.09	26.20	8.2	9,859	0.08%
2022/03/08	26.8	25.46	12	25.51	25.38	14.8	9,736	0.15%
2022/03/07	30.2	26.14	0.2	26.25	26.28	30	9,522	0.32%
2022/03/04	14.4	26.96	53	27.01	27.06	-38.6	9,231	-0.42%
2022/03/03	29.1	27.67	0	0.00	27.68	29.1	8,982	0.32%
2022/03/02	17.8	27.03	1	27.02	27.14	16.8	8,834	0.19%
2022/03/01	2.4	27.79	19	27.79	27.83	-16.7	8,625	-0.19%
2022/02/25	19.3	27.29	30.5	27.32	27.29	-11.2	8,430	-0.13%
2022/02/24	55.2	26.37	13.3	26.15	26.17	41.9	8,204	0.51%
2022/02/23	11.1	27.37	14	27.37	27.38	-3	7,741	-0.04%
2022/02/22	44.1	27.00	4	27.00	26.95	40.1	7,616	0.53%
2022/02/21	43.7	27.49	2	27.57	27.58	41.7	7,299	0.57%
2022/02/18	17.1	27.88	10	27.74	28.04	7.1	7,099	0.10%
2022/02/17	4.4	28.44	1.1	28.60	28.46	3.3	6,972	0.05%
2022/02/16	24.2	28.51	9	28.54	28.59	15.2	6,850	0.22%
2022/02/15	21.1	27.38	2	27.31	27.37	19.1	6,708	0.28%
2022/02/14	30.3	27.37	3.3	27.35	27.40	27	6,549	0.41%
2022/02/11	45.1	28.55	1	28.55	28.45	44.1	6,284	0.70%
2022/02/10	8.9	29.38	10.2	29.33	29.38	-1.2	6,000	-0.02%
2022/02/09	15.8	28.60	4	28.57	28.67	11.8	5,874	0.20%
2022/02/08	3.9	28.01	3	28.01	27.98	0.9	5,766	0.01%
2022/02/07	16.5	27.87	4	27.98	28.02	12.5	5,679	0.22%
2022/01/26	15	27.12	3	26.97	27.36	12	5,532	0.22%
2022/01/25	39.6	27.66	4.6	27.67	27.51	35	5,228	0.67%
2022/01/24	21.3	27.84	10.6	27.88	27.94	10.7	4,885	0.22%
2022/01/21	39.3	28.04	3.2	28.04	28.03	36.1	4,604	0.78%
2022/01/20	31.7	29.09	3.3	29.01	29.18	28.4	4,220	0.67%
2022/01/19	29.5	29.98	11	29.94	29.91	18.5	3,963	0.47%
2022/01/18	66.1	31.26	5	31.67	31.02	61.1	3,596	1.70%
2022/01/17	74.8	34.46	2	34.49	34.61	72.8	3,006	2.42%
2022/01/14	52.4	33.54	0	0.00	33.70	52.4	2,525	2.08%
2022/01/13	14.2	34.18	0	0.00	34.14	14.2	2,111	0.67%
2022/01/12	10	34.02	1	34.04	34.06	9	1,884	0.48%
2022/01/11	33.5	33.48	0	0.00	33.50	33.5	1,728	1.93%
2022/01/10	69.5	33.60	0	0.00	33.71	69.5	1,435	4.84%
2022/01/07	6.1	34.42	6	34.45	34.37	0.1	1,298	0.00%
2022/01/06	25.9	34.14	0	0.00	34.00	25.9	1,192	2.17%
2022/01/05	11.5	35.06	0	0.00	35.00	11.5	1,036	1.11%
2022/01/04	22.2	35.29	0	0.00	35.33	22.2	936	2.37%
2021/12/20	0.1	32.95	0	0.00	32.86	0.1	803	0.01%
2021/12/17	1.3	33.36	0	0.00	33.29	1.3	786	0.17%
2021/12/15	0.2	33.55	0	0.00	33.56	0.2	742	0.02%
2021/12/14	0.4	33.78	0	0.00	33.71	0.4	751	0.05%
2021/12/02	0	33.80	0	0.00	33.75	0	728	0.00%
2021/12/01	1	34.15	0	0.00	34.24	1	707	0.14%
2021/11/29	1	33.65	0	0.00	33.58	1	699	0.14%
2021/11/25	1	34.12	0	0.00	34.18	1	686	0.15%
2021/11/22	7	34.61	0	0.00	34.62	7	680	1.03%
2021/11/19	0	0.00	1	34.49	34.49	-1	680	-0.15%
2021/11/18	1	34.01	0	0.00	34.01	1	682	0.15%
2021/11/11	0	0.00	1	32.72	32.69	-1	658	-0.15%
2021/11/10	0	0.00	3	33.21	33.16	-3	650	-0.46%
2021/11/08	1	33.05	0	0.00	33.09	1	636	0.16%
2021/11/04	3	31.82	0	0.00	31.80	3	619	0.48%
2021/11/01	0	0.00	1	30.59	30.46	-1	625	-0.16%
2021/10/06	80	28.54	0	0.00	28.51	80	772	10.36%
2021/10/04	3	28.80	0	0.00	28.81	3	778	0.39%
2021/09/29	0.3	29.34	0	0.00	29.28	0.3	774	0.04%
2021/09/22	1.1	29.50	0	0.00	29.57	1.1	809	0.14%
2021/09/03	63	29.98	0	0.00	29.97	63	885	7.12%
2021/09/02	64	29.84	0	0.00	29.82	64	887	7.21%
2021/09/01	0.4	30.11	0	0.00	30.08	0.4	897	0.04%
2021/08/31	9	30.27	0	0.00	30.37	9	911	0.99%
2021/08/19	0.1	28.59	0	0.00	28.38	0.1	1,054	0.01%
2021/08/11	0	0.00	1	29.54	29.54	-1	1,170	-0.09%
2021/08/10	0	0.00	1	29.84	29.85	-1	1,196	-0.08%
2021/08/09	0	0.00	114	29.87	29.86	-114	1,207	-9.44%	大賣/鉅額交易
2021/08/06	30	30.06	0	0.00	30.06	30	1,221	2.46%
2021/08/03	0.2	29.76	0	0.00	29.81	0.2	1,375	0.01%
2021/07/30	20	29.10	0	0.00	29.07	20	1,393	1.43%
2021/07/29	13	28.88	0	0.00	28.91	13	1,386	0.94%
2021/07/28	0	0.00	1	28.50	28.42	-1	1,419	-0.07%
2021/07/26	51	29.04	0	0.00	29.05	51	1,482	3.44%
2021/07/22	0	0.00	11	28.95	28.94	-11	1,507	-0.73%
2021/07/19	6	28.01	0	0.00	28.00	6	1,540	0.39%
2021/07/16	1	28.46	0	0.00	28.54	1	1,540	0.06%
2021/07/14	2	29.21	0	0.00	29.19	2	1,582	0.13%
2021/07/12	0	0.00	6	28.98	29.02	-6	1,606	-0.37%
2021/07/09	0	0.00	2	28.52	28.57	-2	1,610	-0.12%
2021/07/08	3	28.90	0	0.00	28.90	3	1,607	0.19%
2021/07/05	0	0.00	4	29.25	29.20	-4	1,609	-0.25%
2021/07/02	4	29.09	0	0.00	29.08	4	1,617	0.25%
2021/06/18	0	0.00	2	28.41	28.41	-2	1,714	-0.12%
2021/06/11	0	0.00	1	27.91	27.94	-1	1,774	-0.06%
2021/06/07	0	0.00	9	27.94	27.97	-9	1,850	-0.49%
2021/06/04	1	27.42	0	0.00	27.51	1	1,877	0.05%
2021/05/31	0	0.00	1	27.72	27.72	-1	2,046	-0.05%
2021/05/27	0	0.00	6	27.40	27.39	-6	2,074	-0.29%
2021/05/24	0	0.00	1	26.90	26.90	-1	2,132	-0.05%
2021/05/21	127	27.02	0	0.00	27.02	127	2,167	5.86%	大買/鉅額交易
2021/05/20	2	26.32	0	0.00	26.33	2	2,158	0.09%
2021/05/18	13	26.27	0	0.00	26.32	13	2,144	0.61%
2021/05/17	2	26.04	6	26.27	26.31	-4	2,156	-0.19%
2021/05/14	4	25.69	0	0.00	25.75	4	2,144	0.19%
2021/05/13	6	25.36	134	25.33	25.29	-128	2,156	-5.93%	大賣/鉅額交易
2021/05/12	0	26.00	0	0.00	26.12	0	2,115	0.00%
2021/05/11	1	26.10	14	26.08	26.11	-13	2,071	-0.63%
2021/05/10	1	27.48	0	0.00	27.25	1	2,029	0.05%
2021/05/07	3	27.22	0	0.00	27.26	3	2,048	0.15%
2021/05/06	4	26.94	0	0.00	26.96	4	2,066	0.19%
2021/05/04	0.5	27.15	0	0.00	27.16	0.5	2,025	0.02%
2021/05/03	0	0.00	4	27.59	27.58	-4	1,991	-0.20%
2021/04/26	4.3	28.26	1	28.27	28.29	3.3	1,933	0.17%
2021/04/23	6	27.98	0	0.00	28.00	6	1,933	0.31%
2021/04/22	0	0.00	2	28.34	28.35	-2	1,964	-0.10%
2021/04/13	0	0.00	3	29.08	29.09	-3	1,964	-0.15%
2021/04/12	0	0.00	4	29.43	29.38	-4	1,974	-0.20%
2021/04/06	0	0.00	1	29.42	29.42	-1	1,951	-0.05%
2021/03/31	0	0.00	2	27.33	27.29	-2	1,872	-0.11%
2021/03/29	2	27.58	0	0.00	27.41	2	1,874	0.11%
2021/03/25	2	26.65	0	0.00	26.69	2	1,833	0.11%
2021/03/18	0	0.00	15	27.54	27.58	-15	1,750	-0.86%
2021/03/10	1	25.89	0	0.00	25.95	1	1,665	0.06%
2021/03/05	8	24.96	0	0.00	25.04	8	1,560	0.51%
2021/02/24	2	27.17	0	0.00	27.01	2	1,269	0.16%
2021/02/23	1	27.51	0	0.00	27.53	1	1,233	0.08%
2021/02/19	1	27.68	10	27.60	27.68	-9	1,182	-0.76%
2021/02/17	29	28.36	1	28.33	28.38	28	1,162	2.41%
2021/02/04	1	26.31	0	0.00	26.17	1	1,139	0.09%
2021/02/02	106	26.54	0	0.00	26.56	106	1,138	9.31%	大買/鉅額交易
2021/01/29	0	25.89	0	0.00	25.66	0	1,153	0.00%
2021/01/28	0	0.00	88	25.56	25.58	-88	1,141	-7.71%
2021/01/27	1	26.81	0	0.00	26.80	1	1,141	0.09%
2021/01/22	2	27.45	0	0.00	27.45	2	1,133	0.18%
2021/01/21	7.1	27.38	1	27.28	27.49	6.1	1,137	0.53%
2021/01/20	3	27.20	2	27.18	27.20	1	1,152	0.09%
2021/01/18	0	0.00	3	26.49	26.55	-3	1,142	-0.26%
2021/01/12	10	26.38	2	26.37	26.35	8	1,112	0.72%
2021/01/06	5	25.20	1	24.99	25.07	4	1,059	0.38%
2021/01/05	4	24.97	3	24.94	24.96	1	1,053	0.09%
2021/01/04	0	0.00	3	25.08	25.11	-3	1,049	-0.29%
2020/12/31	3	24.98	0	0.00	24.98	3	1,053	0.28%
2020/12/30	2	24.74	0	0.00	24.75	2	1,055	0.19%
2020/12/25	1	24.66	0	0.00	24.67	1	1,080	0.09%
2020/12/24	1	24.49	0	0.00	24.54	1	1,085	0.09%
2020/12/10	0	0.00	3	24.73	24.70	-3	1,122	-0.27%
2020/12/08	1	25.23	0	0.00	25.26	1	1,109	0.09%
2020/12/03	69	24.75	0	0.00	24.72	69	1,121	6.15%
2020/11/16	8	23.07	0	0.00	23.07	8	1,195	0.67%
2020/11/10	1	22.91	23	22.70	22.60	-22	1,138	-1.93%
2020/11/09	20	23.41	0	0.00	23.52	20	1,130	1.77%
2020/11/06	3	22.52	14	22.50	22.40	-11	1,107	-0.99%
2020/11/05	7	22.02	1	21.85	22.05	6	1,081	0.55%
2020/11/04	5	21.02	0	0.00	21.38	5	1,062	0.47%
2020/11/03	3	20.75	0	0.00	20.80	3	1,020	0.29%
2020/09/25	4	20.06	3	20.09	20.06	1	1,086	0.09%
2020/09/24	0	0.00	1	19.76	19.75	-1	1,090	-0.09%
2020/09/23	2	20.17	0	0.00	20.17	2	1,085	0.18%
2020/09/09	6	19.91	0	0.00	20.00	6	1,128	0.53%
2020/09/08	1	20.60	0	0.00	20.67	1	1,111	0.09%
2020/09/04	2	20.76	0	0.00	20.91	2	1,136	0.18%
2020/08/20	0	0.00	6	20.48	20.48	-6	1,179	-0.51%
2020/07/24	0	0.00	3	19.26	19.26	-3	1,599	-0.19%
2020/07/13	0	0.00	20	19.48	19.56	-20	1,776	-1.13%
2020/07/10	0	0.00	39	19.37	19.37	-39	1,793	-2.17%
2020/07/07	0	0.00	8	19.12	19.12	-8	1,795	-0.45%
2020/07/06	4	18.96	59	18.88	18.96	-55	1,814	-3.03%
2020/07/01	0	0.00	1	18.73	18.66	-1	1,848	-0.05%
2020/06/30	3	18.37	0	0.00	18.39	3	1,847	0.16%
2020/06/29	1	18.16	4	18.06	18.07	-3	1,857	-0.16%
2020/06/24	4	18.70	2	18.66	18.71	2	1,846	0.11%
2020/06/22	3	18.50	0	0.00	18.49	3	1,950	0.15%
2020/06/19	0	0.00	2	18.56	18.56	-2	2,001	-0.10%
2020/06/12	2	17.97	0	0.00	17.94	2	2,028	0.10%
2020/06/11	0	0.00	4	18.59	18.48	-4	2,029	-0.20%
2020/06/05	0	0.00	3	18.47	18.47	-3	2,166	-0.14%
2020/06/01	0	0.00	6	17.54	17.55	-6	2,232	-0.27%
2020/05/14	0	0.00	1	16.15	16.15	-1	2,354	-0.04%
2020/05/13	0	0.00	4	16.48	16.57	-4	2,317	-0.17%
2020/05/12	50	16.76	9	16.78	16.83	41	2,294	1.79%
2020/05/11	0	0.00	1	16.98	16.91	-1	2,280	-0.04%
2020/05/07	0	0.00	8	16.27	16.35	-8	2,230	-0.36%
2020/05/06	24	16.09	0	0.00	16.14	24	2,202	1.09%
2020/05/05	3	15.94	0	0.00	15.95	3	2,172	0.14%
2020/04/29	0	0.00	1	16.46	16.48	-1	2,040	-0.05%
2020/04/27	0	0.00	2	16.33	16.41	-2	2,018	-0.10%
2020/04/23	1	15.93	0	0.00	15.92	1	1,994	0.05%
2020/04/17	0	0.00	16	16.49	16.58	-16	1,870	-0.86%
2020/04/16	0	0.00	3	15.76	15.76	-3	1,798	-0.17%
2020/04/15	2	16.11	0	0.00	16.10	2	1,772	0.11%
2020/04/10	1	15.37	4	15.29	15.37	-3	1,702	-0.18%
2020/04/09	50	15.59	10	15.55	15.54	40	1,696	2.36%
2020/04/06	0	0.00	3	14.29	14.39	-3	1,608	-0.19%
2020/04/01	1	14.29	0	0.00	14.27	1	1,576	0.06%
2020/03/30	0	0.00	8	14.16	14.39	-8	1,535	-0.52%
2020/03/27	0	0.00	5	14.80	14.58	-5	1,502	-0.33%
2020/03/26	0	0.00	2	14.03	14.08	-2	1,455	-0.14%
2020/03/25	1	14.09	0	0.00	14.10	1	1,386	0.07%
2020/03/24	1	13.26	0	0.00	13.32	1	1,336	0.07%
2020/03/17	2	13.00	0	0.00	13.22	2	1,236	0.16%
2020/03/16	4	13.60	0	0.00	13.79	4	1,204	0.33%
2020/03/13	12	12.87	0	0.00	13.65	12	1,168	1.03%
2020/03/12	3	14.46	0	0.00	14.37	3	1,081	0.28%
2020/03/10	12	15.41	4	15.39	15.43	8	1,006	0.79%
2020/03/09	0	0.00	1	15.53	15.40	-1	977	-0.10%
2020/03/06	16	16.34	0	0.00	16.28	16	934	1.71%
2020/03/05	0	0.00	10	16.86	16.86	-10	892	-1.12%
2020/03/04	10	16.41	113	16.39	16.44	-103	867	-11.88%	大賣/鉅額交易
2020/03/02	6	15.99	0	0.00	16.28	6	782	0.77%
2020/02/27	6	16.77	0	0.00	16.60	6	673	0.89%
2020/02/26	7	17.17	0	0.00	17.34	7	585	1.20%
2020/02/20	113	18.91	0	0.00	18.88	113	462	24.42%	大買/鉅額交易
2020/02/14	4	18.78	0	0.00	18.81	4	450	0.89%
2020/02/10	3	17.81	0	0.00	17.81	3	449	0.67%
2020/02/04	9	17.43	2	17.43	17.47	7	458	1.53%
2020/02/03	5	17.29	0	0.00	17.38	5	460	1.09%
2020/01/20	5	18.02	0	0.00	17.98	5	479	1.04%
2020/01/10	3	17.84	0	0.00	17.87	3	520	0.58%
2020/01/09	4	17.80	0	0.00	17.80	4	521	0.77%
2019/12/31	0	0.00	4	17.60	17.52	-4	558	-0.72%
2019/12/30	0	0.00	15	17.67	17.69	-15	564	-2.66%
2019/12/26	2	17.72	0	0.00	17.75	2	581	0.34%
2019/12/23	5	17.67	0	0.00	17.68	5	585	0.85%
2019/12/17	10	17.20	0	0.00	17.24	10	589	1.70%
2019/12/02	0	0.00	1	16.54	16.53	-1	683	-0.15%
2019/11/18	2	16.73	0	0.00	16.72	2	735	0.27%
2019/11/07	2	16.38	0	0.00	16.40	2	764	0.26%
2019/10/23	0	0.00	2	15.30	15.34	-2	860	-0.23%
2019/10/22	2	15.56	0	0.00	15.57	2	875	0.23%
2019/10/17	0	0.00	1	15.50	15.47	-1	941	-0.11%
2019/10/04	1	15.11	0	0.00	15.11	1	1,003	0.10%
2019/10/02	0	0.00	1	15.20	15.20	-1	1,012	-0.10%
2019/09/27	0	0.00	8	15.30	15.29	-8	1,023	-0.78%
2019/09/23	0	0.00	8	15.24	15.22	-8	1,228	-0.65%
2019/09/19	0	0.00	1	15.46	15.49	-1	1,275	-0.08%
2019/09/18	0	0.00	2	15.47	15.44	-2	1,283	-0.16%
2019/09/16	0	0.00	4	15.46	15.46	-4	1,321	-0.30%
2019/09/10	0	0.00	9	15.35	15.34	-9	1,421	-0.63%
2019/08/27	5	14.50	2	14.53	14.48	3	1,940	0.15%
2019/08/26	12	14.41	0	0.00	14.40	12	1,956	0.61%
2019/08/20	0	0.00	1	14.84	14.85	-1	1,955	-0.05%
2019/08/19	0	0.00	1	14.66	14.68	-1	1,961	-0.05%
2019/08/12	5	14.51	0	0.00	14.56	5	1,972	0.25%
2019/08/08	5	14.43	0.2	14.47	14.47	4.8	1,972	0.24%
2019/08/01	0	0.00	3	15.02	15.03	-3	1,911	-0.16%
2019/07/30	0	0.00	1	15.56	15.53	-1	1,889	-0.05%
2019/07/29	0	0.00	1	15.50	15.50	-1	1,890	-0.05%
2019/07/26	3	15.56	0	0.00	15.57	3	1,919	0.16%
2019/07/25	5	15.62	0	0.00	15.62	5	1,928	0.26%
2019/07/24	0	0.00	1	15.26	15.30	-1	1,923	-0.05%
2019/07/19	0	0.00	3	14.84	14.84	-3	1,937	-0.15%
2019/07/18	0	0.00	1	14.56	14.51	-1	1,923	-0.05%
2019/07/17	0	0.00	8	14.55	14.55	-8	1,939	-0.41%
2019/07/12	0	0.00	6	14.39	14.38	-6	1,949	-0.31%
2019/07/10	3	14.28	0	0.00	14.28	3	1,988	0.15%
2019/07/09	1	14.15	0	0.00	14.12	1	2,010	0.05%
2019/07/04	3	14.37	3	14.33	14.33	0	2,083	0.00%
2019/07/03	0.1	14.47	0	0.00	14.30	0.1	2,106	0.00%
2019/07/01	0	0.00	4	14.56	14.70	-4	2,085	-0.19%
2019/06/28	3	14.11	3	14.11	14.14	0	1,990	0.00%
2019/06/27	4	13.95	1	13.98	13.98	3	1,958	0.15%
2019/06/19	3	13.91	4	13.90	13.94	-1	2,019	-0.05%
2019/06/18	6	13.53	5	13.44	13.42	1	1,934	0.05%
2019/06/17	2	13.46	2	13.55	13.56	0	1,918	0.00%
2019/06/14	3	13.83	0	0.00	13.70	3	1,911	0.16%
2019/06/13	5	13.78	5	13.78	13.76	0	1,865	0.00%
2019/06/12	15	14.27	8	14.07	14.07	7	1,767	0.40%
2019/06/11	30	14.60	10	14.72	15.30	20	1,372	1.46%
2019/05/21	0	0.00	1	13.37	13.45	-1	892	-0.11%
2019/05/07	1	14.85	0	0.00	14.85	1	1,288	0.08%
2019/05/06	1	14.89	0	0.00	14.83	1	1,488	0.07%
2019/05/03	6	15.01	0	0.00	15.03	6	2,445	0.25%