國泰費城半導體 (00830)-臺銀證券券商分點個股進出

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

國泰費城半導體

(00830)

可現股當沖

股價
40.44
漲跌
▼1.42
漲幅
-3.39%
成交量
20,010張
產業
上市0.00%
230人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰費城半導體 (00830)籌碼相關－臺銀證券券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	58.2	40.40	0.1	40.50	40.44	58.1	10,947	0.53%
2024/04/18	79.7	41.82	1	41.85	41.86	78.7	10,681	0.74%
2024/04/17	0	43.24	90	43.19	43.07	-90	10,523	-0.85%
2024/04/16	13.7	42.63	40.1	42.66	42.68	-26.4	10,427	-0.25%
2024/04/15	73.2	43.25	36	43.28	43.20	37.2	10,379	0.36%
2024/04/12	74.1	44.31	120	44.37	44.32	-45.9	10,235	-0.45%	大賣/
2024/04/11	25	43.25	1	43.21	43.52	24	10,092	0.24%
2024/04/10	30	43.79	28	43.76	43.78	2	10,007	0.02%
2024/04/09	133	43.66	60	43.63	43.74	73	9,958	0.73%	大買/
2024/04/08	25.5	43.47	0	0.00	43.48	25.5	9,852	0.26%
2024/04/03	13	43.83	10	43.88	43.76	3	9,845	0.03%
2024/04/02	10	44.64	18	44.58	44.50	-8	9,765	-0.08%
2024/04/01	1.1	44.27	6	44.42	44.25	-4.9	9,532	-0.05%
2024/03/28	6.8	44.08	3	44.10	44.00	3.8	9,280	0.04%
2024/03/27	11	43.70	0	0.00	43.87	11	9,234	0.12%
2024/03/26	1.2	44.00	6.5	44.04	44.16	-5.2	9,218	-0.06%
2024/03/25	7.1	44.03	7	44.11	44.04	0.1	9,162	0.00%
2024/03/22	21.2	44.05	10	44.11	44.13	11.2	9,076	0.12%
2024/03/21	4.5	43.98	69.1	43.71	44.00	-64.6	8,966	-0.72%
2024/03/20	66.5	42.21	0.5	42.21	42.23	66	8,779	0.75%
2024/03/19	9.5	42.19	11	42.30	42.28	-1.5	8,703	-0.02%
2024/03/18	47.8	42.71	2	42.73	42.77	45.8	8,621	0.53%
2024/03/15	9	42.56	1	42.47	42.47	8	8,973	0.09%
2024/03/14	4	43.30	0	0.00	43.35	4	9,076	0.04%
2024/03/13	0	0.00	1.6	44.05	44.24	-1.6	9,056	-0.02%
2024/03/12	2.6	43.59	2	43.60	43.64	0.6	8,958	0.01%
2024/03/11	14	43.67	0	0.00	43.62	14	8,852	0.16%
2024/03/08	17.4	45.56	1	45.33	45.31	16.4	8,650	0.19%
2024/03/07	12.3	44.36	0.1	44.34	44.33	12.2	8,226	0.15%
2024/03/06	10.1	43.53	5	43.77	43.75	5.1	8,039	0.06%
2024/03/05	8.1	44.12	1	44.33	44.25	7.1	7,912	0.09%
2024/03/04	19.1	43.94	62.4	43.74	44.00	-43.4	7,833	-0.55%
2024/03/01	59	42.25	3	42.11	42.24	56	7,595	0.74%
2024/02/29	8.7	40.90	0	0.00	40.76	8.7	7,475	0.12%
2024/02/27	2	41.35	13	41.29	41.35	-11	7,104	-0.15%
2024/02/26	2	40.88	0	0.00	40.88	2	7,092	0.03%
2024/02/23	1.2	41.32	4	41.27	41.31	-2.8	7,053	-0.04%
2024/02/22	0	0.00	6.5	40.53	40.83	-6.5	6,805	-0.10%
2024/02/21	5	39.37	7	39.32	39.30	-2	6,692	-0.03%
2024/02/20	11.1	40.01	5	40.03	39.98	6.1	6,616	0.09%
2024/02/19	2.6	39.92	6	40.02	40.13	-3.4	6,606	-0.05%
2024/02/16	1	40.33	8.5	40.39	40.32	-7.5	6,612	-0.11%
2024/02/15	6.6	40.23	10	40.20	40.25	-3.4	6,513	-0.05%
2024/02/05	0	0.00	7	38.17	38.26	-7	6,394	-0.11%
2024/02/02	9	37.70	15	37.67	37.70	-6	6,234	-0.10%
2024/02/01	2	37.51	0	0.00	37.49	2	6,089	0.03%
2024/01/31	6	37.41	0	0.00	37.51	6	5,679	0.11%
2024/01/30	60	38.53	53	38.52	38.58	7	5,589	0.13%
2024/01/29	7.5	38.14	21	38.10	38.17	-13.5	5,511	-0.25%
2024/01/26	18	38.28	1	38.31	38.28	17	5,460	0.31%
2024/01/25	9	39.41	13.1	39.46	39.44	-4.1	5,414	-0.08%
2024/01/24	13	38.74	16	38.77	38.80	-3	5,335	-0.06%
2024/01/23	6	38.43	27	38.48	38.68	-21	5,349	-0.39%
2024/01/22	1	38.70	5	38.65	38.64	-4	5,264	-0.08%
2024/01/19	28	37.39	1.4	37.19	37.20	26.6	5,102	0.52%
2024/01/18	2.5	36.15	10	36.10	36.10	-7.5	5,015	-0.15%
2024/01/17	5	36.27	1.1	36.33	36.29	3.9	5,028	0.08%
2024/01/16	13	37.08	8	37.07	37.07	5	5,044	0.10%
2024/01/12	1.1	37.10	0	0.00	37.13	1.1	5,081	0.02%
2024/01/11	7	37.02	0.6	37.07	37.06	6.4	5,113	0.13%
2024/01/10	0	0.00	0.4	36.95	37.00	-0.4	5,143	-0.01%
2024/01/09	2.2	36.76	99.2	36.68	36.83	-97	5,132	-1.89%
2024/01/08	6	35.77	14	35.77	35.75	-8	5,100	-0.16%
2024/01/05	37.3	35.58	2	35.59	35.56	35.3	5,125	0.69%
2024/01/04	9.1	35.87	2	35.89	35.90	7.1	5,101	0.14%
2024/01/03	19.1	36.41	0	0.00	36.47	19.1	5,098	0.38%
2024/01/02	10	37.49	6	37.53	37.52	4	5,088	0.08%
2023/12/29	13	37.79	0.1	37.83	37.84	12.9	5,077	0.25%
2023/12/28	18.4	37.97	7.5	38.00	37.86	10.9	5,022	0.22%
2023/12/27	36	38.11	3	38.10	38.11	33	4,981	0.66%
2023/12/26	3	37.64	0	0.00	37.68	3	4,974	0.06%
2023/12/25	0	0.00	3	37.65	37.70	-3	4,983	-0.06%
2023/12/22	1	37.46	0.1	37.43	37.49	0.9	4,980	0.02%
2023/12/21	9.1	36.99	0	0.00	37.20	9.1	4,961	0.18%
2023/12/20	0.7	37.78	5	37.83	37.92	-4.3	4,876	-0.09%
2023/12/19	13	37.56	1	37.58	37.65	12	4,881	0.25%
2023/12/18	45.4	37.57	5.6	37.59	37.77	39.9	4,887	0.82%
2023/12/15	2	37.28	3.9	37.28	37.33	-1.9	4,840	-0.04%
2023/12/14	2.2	36.66	24.9	36.66	36.79	-22.6	4,808	-0.47%
2023/12/13	6	36.06	5.9	36.08	36.13	0.1	4,788	0.00%
2023/12/12	4.1	35.70	31	35.72	35.69	-26.9	4,746	-0.57%
2023/12/11	2	34.50	1	34.55	34.50	1	4,289	0.02%
2023/12/08	5.7	34.17	3.5	34.26	34.05	2.2	4,019	0.05%
2023/12/07	2	33.65	0	0.00	33.67	2	3,901	0.05%
2023/12/06	1	33.87	0	0.00	33.89	1	3,882	0.03%
2023/12/05	1.1	33.79	0.5	33.86	33.71	0.6	3,804	0.02%
2023/12/04	2	34.05	0	0.00	33.95	2	3,734	0.05%
2023/12/01	16	33.95	5	33.93	34.02	11	3,723	0.30%
2023/11/30	0	0.00	3	34.26	34.24	-3	3,769	-0.08%
2023/11/29	3.8	34.09	0	0.00	33.96	3.8	3,763	0.10%
2023/11/28	3.1	34.29	0	0.00	34.30	3.1	3,736	0.08%
2023/11/24	0	0.00	1.2	34.47	34.45	-1.2	3,795	-0.03%
2023/11/22	0	0.00	0.4	34.16	34.17	-0.4	3,813	-0.01%
2023/11/21	0	0.00	18	34.91	34.85	-18	4,032	-0.45%
2023/11/20	2	34.52	12	34.47	34.44	-10	4,032	-0.25%
2023/11/17	0	0.00	3	34.40	34.37	-3	4,063	-0.07%
2023/11/16	0.2	34.41	11	34.51	34.48	-10.8	4,081	-0.26%
2023/11/15	2.2	34.51	11	34.53	34.51	-8.8	4,052	-0.22%
2023/11/13	0	0.00	9.1	33.69	33.65	-9.1	3,980	-0.23%
2023/11/10	0.1	32.51	0	0.00	32.59	0.1	3,954	0.00%
2023/11/09	0	0.00	1	32.53	32.58	-1	3,949	-0.03%
2023/11/08	2.6	32.54	1	32.54	32.56	1.6	4,019	0.04%
2023/11/07	0	0.00	2	32.28	32.32	-2	4,009	-0.05%
2023/11/03	0	0.00	5	31.77	31.73	-5	4,058	-0.12%
2023/11/02	0	0.00	1.2	31.35	31.37	-1.2	4,055	-0.03%
2023/11/01	0	0.00	1	30.29	30.46	-1	4,043	-0.02%
2023/10/31	4.2	30.12	2	30.12	30.08	2.2	4,144	0.05%
2023/10/30	3.1	30.72	0	0.00	30.79	3.1	4,157	0.07%
2023/10/27	6	30.54	0	0.00	30.59	6	4,225	0.14%
2023/10/26	6.2	30.19	0	0.00	30.21	6.2	4,254	0.15%
2023/10/25	1	31.40	0	0.00	31.37	1	4,544	0.02%
2023/10/24	2	31.32	0	0.00	31.36	2	4,553	0.04%
2023/10/23	4.1	31.46	0	0.00	31.43	4.1	4,624	0.09%
2023/10/20	6	31.83	0	0.00	31.82	6	4,577	0.13%
2023/10/19	3.2	32.18	0	0.00	32.18	3.2	4,547	0.07%
2023/10/18	4.9	32.81	0	0.00	32.77	4.9	4,529	0.11%
2023/10/17	0	0.00	1	33.03	33.03	-1	4,509	-0.02%
2023/10/16	4	32.76	0	0.00	32.77	4	4,640	0.09%
2023/10/13	0	0.00	2	33.38	33.39	-2	4,723	-0.04%
2023/10/12	0	0.00	5	33.32	33.35	-5	4,668	-0.11%
2023/10/11	2.7	32.92	5.6	32.93	32.99	-2.9	4,638	-0.06%
2023/10/06	0.1	32.21	0	0.00	32.16	0.1	4,651	0.00%
2023/10/05	0	0.00	1	32.35	32.36	-1	4,621	-0.02%
2023/10/04	1	31.94	1	32.05	32.01	0	4,696	0.00%
2023/10/03	1.3	32.55	0	0.00	32.52	1.3	4,662	0.03%
2023/10/02	1	32.61	4.1	32.56	32.60	-3.1	4,627	-0.07%
2023/09/28	4.4	31.80	1	31.78	31.75	3.4	4,651	0.07%
2023/09/27	3.5	31.50	0	0.00	31.53	3.5	4,633	0.08%
2023/09/26	8	31.77	6	31.79	31.82	2	4,633	0.04%
2023/09/25	3	31.75	0	0.00	31.81	3	4,635	0.06%
2023/09/22	12.1	31.47	0	0.00	31.54	12.1	4,627	0.26%
2023/09/21	4	31.86	10	31.83	31.86	-6	4,615	-0.13%
2023/09/20	13.2	32.41	0	0.00	32.40	13.2	4,589	0.29%
2023/09/18	23.2	32.67	0	0.00	32.61	23.2	4,621	0.50%
2023/09/15	14	33.51	4	33.61	33.64	10	4,577	0.22%
2023/09/13	4	33.18	5	33.18	33.20	-1	4,590	-0.02%
2023/09/12	1	33.31	0	0.00	33.45	1	4,578	0.02%
2023/09/11	3	33.39	0	0.00	33.46	3	4,627	0.06%
2023/09/08	4.2	33.51	0	0.00	33.57	4.2	4,653	0.09%
2023/09/07	1.4	33.95	4	33.90	33.92	-2.6	4,752	-0.06%
2023/09/06	0	0.00	1	34.20	34.20	-1	4,786	-0.02%
2023/09/05	3	34.14	0	0.00	34.15	3	4,772	0.06%
2023/09/04	0	0.00	2	34.14	34.23	-2	4,777	-0.04%
2023/09/01	0	0.00	1	33.95	33.91	-1	4,739	-0.02%
2023/08/31	0	0.00	3	33.86	33.88	-3	4,724	-0.06%
2023/08/30	0	0.00	1	33.74	33.77	-1	4,716	-0.02%
2023/08/29	140	32.87	0	0.00	32.95	140	4,745	2.95%	大買/鉅額交易
2023/08/28	363.1	32.47	0	0.00	32.51	363.1	4,802	7.56%	大買/鉅額交易
2023/08/25	506.1	32.15	0	0.00	32.15	506.1	4,838	10.46%	大買/鉅額交易
2023/08/24	6	34.17	1	34.20	34.21	5	4,658	0.11%
2023/08/23	7	33.07	0	0.00	33.13	7	4,822	0.15%
2023/08/22	0	0.00	1	33.10	33.14	-1	4,962	-0.02%
2023/08/18	2.5	32.22	4	32.18	32.15	-1.5	5,043	-0.03%
2023/08/17	3	32.49	0	0.00	32.52	3	5,043	0.06%
2023/08/16	1	33.12	2	33.15	33.16	-1	5,067	-0.02%
2023/08/15	1	33.69	1	33.72	33.86	0	5,225	0.00%
2023/08/14	20	32.67	8	32.66	32.64	12	5,305	0.23%
2023/08/11	604	33.46	0	0.00	33.48	604	5,288	11.42%	大買/鉅額交易
2023/08/10	4	33.67	0	0.00	33.66	4	5,331	0.08%
2023/08/09	1	34.25	5	34.23	34.29	-4	5,277	-0.08%
2023/08/08	2.3	34.49	0	0.00	34.54	2.3	5,292	0.04%
2023/08/07	6	34.34	1	34.40	34.38	5	5,317	0.09%
2023/08/04	7	34.35	0.1	34.31	34.34	6.9	5,284	0.13%
2023/08/02	0	0.00	2.6	35.31	35.27	-2.6	5,200	-0.05%
2023/08/01	1	35.43	9	35.34	35.43	-8	5,138	-0.16%
2023/07/31	0	0.00	20	35.12	35.10	-20	5,091	-0.39%
2023/07/28	6.3	34.71	38	34.70	34.72	-31.7	5,042	-0.63%
2023/07/27	30	33.95	27	33.94	34.00	3	4,694	0.06%
2023/07/26	0	0.00	60	33.95	33.92	-60	4,724	-1.27%
2023/07/25	65	33.74	0	0.00	33.73	65	4,681	1.39%
2023/07/24	0	0.00	103	33.69	33.80	-103	4,677	-2.20%	大賣/鉅額交易
2023/07/21	4.1	33.32	0	0.00	33.41	4.1	4,729	0.09%
2023/07/20	1,072	34.25	0	0.00	34.34	1,072	4,687	22.87%	大買/鉅額交易
2023/07/19	0	0.00	32	34.59	34.52	-32	4,649	-0.69%
2023/07/18	1.7	34.46	13	34.44	34.37	-11.3	4,485	-0.25%
2023/07/17	16	33.71	0	0.00	33.82	16	4,358	0.37%
2023/07/14	0.1	34.00	13	34.02	34.02	-12.9	4,361	-0.30%
2023/07/13	0	0.00	5	33.74	33.75	-5	4,334	-0.12%
2023/07/12	16	33.30	0	0.00	33.25	16	4,279	0.37%
2023/07/11	75	33.36	16	33.34	33.32	59	4,290	1.38%
2023/07/10	7.2	32.52	2	32.49	32.53	5.2	4,205	0.12%
2023/07/07	1	32.59	2	32.59	32.59	-1	4,208	-0.02%
2023/07/06	13.1	32.78	106	32.77	32.72	-93	4,223	-2.20%	大賣/
2023/07/05	0	0.00	6	33.40	33.39	-6	4,211	-0.14%
2023/07/04	0	0.00	54	33.39	33.40	-54	4,226	-1.28%
2023/07/03	1	33.20	1	33.23	33.24	0	4,295	0.00%
2023/06/30	14	32.78	6	32.74	32.76	8	4,387	0.18%
2023/06/29	91	32.82	5	32.81	32.80	86	4,472	1.92%
2023/06/28	4.1	32.50	2	32.52	32.51	2.1	4,441	0.05%
2023/06/26	9	31.77	118	31.72	31.78	-109	4,430	-2.46%	大賣/鉅額交易
2023/06/21	1	32.78	21	32.76	32.81	-20	4,449	-0.45%
2023/06/20	4	32.80	3	32.80	32.86	1	4,439	0.02%
2023/06/19	3.5	32.87	5	32.84	32.83	-1.5	4,424	-0.03%
2023/06/16	11	33.00	6	32.97	33.02	5	4,466	0.11%
2023/06/15	1	33.42	14	33.39	33.41	-13	4,469	-0.29%
2023/06/14	13	32.88	6	32.89	32.89	7	4,590	0.15%
2023/06/13	2	32.56	52.6	32.57	32.66	-50.6	4,573	-1.11%
2023/06/12	28	31.59	0.2	31.49	31.57	27.8	4,476	0.62%
2023/06/09	63	31.27	3.3	31.29	31.31	59.7	4,462	1.34%
2023/06/08	8.4	31.13	8	31.10	30.96	0.4	4,474	0.01%
2023/06/07	12.1	31.14	1	31.11	31.12	11.1	4,508	0.25%
2023/06/06	23	30.73	4	30.74	30.73	19	4,561	0.42%
2023/06/05	4.1	31.13	0	0.00	31.11	4.1	4,540	0.09%
2023/06/02	1	31.22	15.1	31.23	31.31	-14.1	4,521	-0.31%
2023/06/01	9	30.85	2	30.82	30.81	7	4,494	0.16%
2023/05/31	4.1	31.53	6	31.48	31.52	-1.9	4,440	-0.04%
2023/05/30	4	31.56	5	31.53	31.55	-1	4,371	-0.02%
2023/05/29	4.2	31.64	74.1	31.67	31.65	-69.9	4,312	-1.62%
2023/05/26	0	0.00	12.5	29.89	29.91	-12.5	4,080	-0.31%
2023/05/25	0	0.00	23	29.04	29.02	-23	3,933	-0.58%
2023/05/24	0	0.00	3	28.49	28.46	-3	3,826	-0.08%
2023/05/23	0	0.00	6	28.70	28.67	-6	3,823	-0.16%
2023/05/22	0	0.00	5	28.50	28.50	-5	3,797	-0.13%
2023/05/19	0	0.00	50	28.74	28.74	-50	3,806	-1.31%
2023/05/18	3.3	27.95	35	27.95	27.98	-31.7	3,716	-0.85%
2023/05/17	0	0.00	3	27.39	27.42	-3	3,740	-0.08%
2023/05/16	0	0.00	3	27.27	27.26	-3	3,704	-0.08%
2023/05/15	12	26.62	12	26.69	26.72	0	3,703	0.00%
2023/05/11	2	26.80	23	26.78	26.77	-21	3,780	-0.56%
2023/05/10	14	26.61	1	26.64	26.59	13	3,946	0.33%
2023/05/09	1	26.95	16	26.94	26.99	-15	4,049	-0.37%
2023/05/08	16.1	26.81	3	26.78	26.79	13.1	4,098	0.32%
2023/05/05	10	26.23	3	26.24	26.26	7	4,415	0.16%
2023/05/04	10.1	26.40	0	0.00	26.43	10.1	4,679	0.22%
2023/05/03	3.3	26.71	2	26.71	26.69	1.3	4,720	0.03%
2023/05/02	3	27.05	0	0.00	27.13	3	4,764	0.06%
2023/04/28	3.8	26.39	0	0.00	26.45	3.8	4,916	0.08%
2023/04/27	0	0.00	4	26.22	26.26	-4	4,904	-0.08%
2023/04/26	14.2	26.21	0	0.00	26.25	14.2	4,965	0.28%
2023/04/25	9	26.77	1	26.77	26.76	8	5,006	0.16%
2023/04/24	4.2	26.89	0	0.00	26.90	4.2	5,068	0.08%
2023/04/21	0	0.00	6	27.17	27.16	-6	5,122	-0.12%
2023/04/20	1.2	27.22	0	0.00	27.19	1.2	5,181	0.02%
2023/04/18	1.4	27.22	1	27.24	27.25	0.4	5,294	0.01%
2023/04/17	0	0.00	1	27.26	27.26	-1	5,347	-0.02%
2023/04/14	1	27.25	6	27.31	27.26	-5	5,366	-0.09%
2023/04/13	8	27.17	0	0.00	27.18	8	5,385	0.15%
2023/04/12	8.2	27.58	3	27.57	27.59	5.2	5,381	0.10%
2023/04/11	0	0.00	13	27.67	27.68	-13	5,419	-0.24%
2023/04/10	6.3	27.25	0	0.00	27.28	6.3	5,465	0.12%
2023/04/07	1	27.31	0	0.00	27.30	1	5,408	0.02%
2023/04/06	14	27.42	0	0.00	27.41	14	5,399	0.26%
2023/03/31	0	0.00	22	28.35	28.31	-22	5,454	-0.40%
2023/03/30	0	0.00	6	27.86	27.85	-6	5,338	-0.11%
2023/03/29	9.1	27.19	0	0.00	27.22	9.1	5,263	0.17%
2023/03/28	5.1	27.27	10	27.28	27.26	-4.9	5,442	-0.09%
2023/03/27	0	0.00	1	27.68	27.72	-1	5,544	-0.02%
2023/03/24	0	0.00	21	27.78	27.92	-21	5,635	-0.37%
2023/03/23	0.1	27.37	0	0.00	27.45	0.1	5,585	0.00%
2023/03/22	0	0.00	13	27.63	27.65	-13	5,630	-0.23%
2023/03/21	3	27.55	9.4	27.55	27.58	-6.4	5,625	-0.11%
2023/03/20	0	0.00	5	27.44	27.34	-5	5,572	-0.09%
2023/03/17	1.4	27.33	31.4	27.47	27.49	-30	5,581	-0.54%
2023/03/16	0	0.00	4	26.60	26.61	-4	5,415	-0.07%
2023/03/15	0	0.00	3.3	26.59	26.64	-3.3	5,442	-0.06%
2023/03/14	9.3	26.14	0	0.00	26.06	9.3	5,442	0.17%
2023/03/13	1	26.50	5	26.51	26.54	-4	5,436	-0.07%
2023/03/10	6.2	26.53	0	0.00	26.51	6.2	5,428	0.11%
2023/03/09	0	0.00	75.6	27.03	27.05	-75.6	5,428	-1.39%
2023/03/08	2	26.47	80	26.47	26.48	-78	5,381	-1.45%
2023/03/07	10	26.75	0	0.00	26.77	10	5,391	0.19%
2023/03/03	7	26.44	4	26.43	26.44	3	5,391	0.06%
2023/03/01	6.1	26.30	1	26.12	26.34	5.1	5,425	0.09%
2023/02/24	1	26.42	0	0.00	26.39	1	5,431	0.02%
2023/02/22	9.2	25.85	0	0.00	25.88	9.2	5,444	0.17%
2023/02/21	31.1	26.42	0	0.00	26.43	31.1	5,475	0.57%
2023/02/20	23.1	26.55	0	0.00	26.57	23.1	5,639	0.41%
2023/02/17	2.1	26.83	3	26.80	26.81	-0.9	5,697	-0.02%
2023/02/16	1	27.56	2	27.53	27.53	-1	5,727	-0.02%
2023/02/15	0	0.00	54	27.05	27.01	-54	5,848	-0.92%
2023/02/14	0	0.00	3	26.68	26.67	-3	5,739	-0.05%
2023/02/13	1.2	26.19	0	0.00	26.23	1.2	5,821	0.02%
2023/02/10	5	26.57	0	0.00	26.57	5	5,813	0.09%
2023/02/09	4	26.75	15	26.77	26.78	-11	5,775	-0.19%
2023/02/08	0	0.00	34.1	27.10	27.13	-34.1	5,750	-0.59%
2023/02/07	1.1	26.47	9	26.46	26.52	-7.9	5,579	-0.14%
2023/02/06	3.7	26.53	22	26.56	26.48	-18.3	5,460	-0.34%
2023/02/03	1.4	26.61	12.1	26.63	26.61	-10.7	5,390	-0.20%
2023/02/02	1	26.31	18	26.31	26.33	-17	5,101	-0.33%
2023/02/01	1	25.25	3	25.28	25.33	-2	4,829	-0.04%
2023/01/31	2.2	25.00	1	25.01	24.88	1.2	4,842	0.02%
2023/01/30	2	25.53	4	25.58	25.54	-2	4,831	-0.04%
2023/01/17	0	0.00	3	24.60	24.60	-3	4,674	-0.06%
2023/01/16	2	24.65	5	24.66	24.66	-3	4,741	-0.06%
2023/01/13	0	0.00	7	24.51	24.51	-7	4,696	-0.15%
2023/01/12	2	24.31	2	24.33	24.35	0	4,619	0.00%
2023/01/11	0	0.00	6	24.06	24.04	-6	4,579	-0.13%
2023/01/10	10	23.74	7	23.76	23.74	3	4,569	0.07%
2023/01/09	3	23.49	2.5	23.48	23.54	0.5	4,566	0.01%
2023/01/06	2.2	22.75	0	0.00	22.74	2.2	4,506	0.05%
2023/01/05	0	0.00	6	22.92	22.96	-6	4,537	-0.13%
2023/01/04	2.1	22.48	0	0.00	22.49	2.1	4,597	0.05%
2023/01/03	6	22.67	2	22.56	22.71	4	4,751	0.08%
2022/12/30	1	22.67	10	22.64	22.65	-9	4,752	-0.19%
2022/12/29	6	22.12	0	0.00	22.14	6	4,851	0.12%
2022/12/28	6.3	22.38	0	0.00	22.37	6.3	4,861	0.13%
2022/12/27	1	22.92	0	0.00	22.92	1	4,888	0.02%
2022/12/23	9	22.79	0	0.00	22.80	9	5,015	0.18%
2022/12/22	1.2	23.61	6	23.60	23.60	-4.8	4,895	-0.10%
2022/12/21	1	23.25	0	0.00	23.25	1	4,985	0.02%
2022/12/20	7.7	23.31	0	0.00	23.07	7.7	5,020	0.15%
2022/12/19	5	23.77	0	0.00	23.77	5	4,911	0.10%
2022/12/16	12.6	23.92	0	0.00	23.90	12.6	4,904	0.26%
2022/12/15	1.1	24.74	0	0.00	24.78	1.1	4,917	0.02%
2022/12/14	1	25.15	4	25.14	25.17	-3	4,924	-0.06%
2022/12/13	0	0.00	5	24.78	24.79	-5	4,905	-0.10%
2022/12/12	2	24.27	0	0.00	24.31	2	4,933	0.04%
2022/12/09	1	24.58	5	24.59	24.59	-4	4,989	-0.08%
2022/12/08	3	23.81	0	0.00	23.88	3	4,960	0.06%
2022/12/07	2.3	24.01	0	0.00	24.03	2.3	5,076	0.05%
2022/12/06	5.1	24.44	2	24.41	24.41	3.1	5,087	0.06%
2022/12/05	13.1	24.69	0	0.00	24.68	13.1	5,188	0.25%
2022/12/02	1.1	24.83	1	24.87	24.86	0.1	5,190	0.00%
2022/12/01	2	25.25	9	25.24	25.28	-7	5,230	-0.13%
2022/11/30	4.1	24.13	0	0.00	24.17	4.1	5,185	0.08%
2022/11/29	2.1	24.21	0	0.00	24.36	2.1	5,195	0.04%
2022/11/28	2.5	24.68	0	0.00	24.60	2.5	5,217	0.05%
2022/11/25	0.1	25.15	1	25.16	25.15	-0.9	5,400	-0.02%
2022/11/24	0	0.00	7.1	25.22	25.17	-7.1	5,514	-0.13%
2022/11/23	0.3	24.91	0	0.00	24.95	0.3	5,575	0.01%
2022/11/22	2.2	24.35	0	0.00	24.34	2.2	5,685	0.04%
2022/11/21	1.1	24.65	0	0.00	24.63	1.1	5,716	0.02%
2022/11/18	0	0.00	1	24.64	24.63	-1	5,733	-0.02%
2022/11/17	3.7	24.59	5	24.63	24.57	-1.3	5,670	-0.02%
2022/11/16	0	0.00	34.3	25.25	25.40	-34.3	5,666	-0.61%
2022/11/15	20	24.73	15.2	24.85	24.89	4.9	5,528	0.09%
2022/11/14	1	24.77	1.4	24.73	24.61	-0.4	5,465	-0.01%
2022/11/11	2.1	24.35	17	24.34	24.31	-14.9	5,389	-0.28%
2022/11/10	4	22.60	0	0.00	22.59	4	5,183	0.08%
2022/11/09	5.1	23.30	16.1	23.27	23.22	-11.1	5,188	-0.21%
2022/11/08	0	0.00	20.6	22.74	22.73	-20.6	5,153	-0.40%
2022/11/07	4	22.28	0	0.00	22.33	4	5,104	0.08%
2022/11/04	2	21.69	0	0.00	21.84	2	5,114	0.04%
2022/11/03	19.1	21.86	0	0.00	21.86	19.1	5,185	0.37%
2022/11/02	0	0.00	1	22.69	22.70	-1	5,177	-0.02%
2022/11/01	4	22.53	60	22.46	22.56	-56	5,203	-1.08%
2022/10/31	0	0.00	20	22.69	22.73	-20	5,268	-0.38%
2022/10/28	18	21.91	0	21.94	21.82	18	5,346	0.34%
2022/10/27	0	0.00	5	22.36	22.44	-5	5,336	-0.09%
2022/10/26	3	22.18	4	22.18	22.14	-1	5,396	-0.02%
2022/10/25	0	0.00	14	22.05	22.05	-14	5,442	-0.26%
2022/10/24	0	0.00	9.6	21.99	21.95	-9.6	5,533	-0.17%
2022/10/21	1.2	20.96	0	0.00	20.95	1.2	5,564	0.02%
2022/10/20	1	20.66	0	0.00	20.89	1	5,653	0.02%
2022/10/19	3.1	20.97	0	0.00	20.88	3.1	5,642	0.05%
2022/10/18	6	20.85	16	21.07	21.11	-10	5,630	-0.18%
2022/10/17	3	20.30	0	0.00	20.42	3	5,725	0.05%
2022/10/14	0	0.00	7	21.04	21.16	-7	5,813	-0.12%
2022/10/13	34.1	20.47	2	20.42	20.41	32.1	6,003	0.53%
2022/10/12	13.4	20.68	0	0.00	20.76	13.4	5,964	0.23%
2022/10/11	13.1	21.19	3	21.18	21.06	10.1	5,934	0.17%
2022/10/07	5	22.83	0	0.00	22.80	5	5,822	0.09%
2022/10/06	0	0.00	4	23.24	23.27	-4	5,810	-0.07%
2022/10/05	0.2	22.88	4.5	22.85	22.82	-4.3	5,712	-0.07%
2022/10/04	1	22.35	0	0.00	22.48	1	5,684	0.02%
2022/10/03	8.7	21.25	0	0.00	21.32	8.7	5,610	0.16%
2022/09/30	7.3	21.72	3	21.73	21.79	4.3	5,635	0.08%
2022/09/29	2.1	22.41	3	22.44	22.46	-0.9	5,620	-0.02%
2022/09/28	14.2	22.05	1	21.99	22.03	13.2	5,624	0.23%
2022/09/27	1.1	22.28	1	22.26	22.26	0.1	5,571	0.00%
2022/09/26	9.5	22.25	6.5	22.30	22.22	3	5,615	0.05%
2022/09/23	28.8	22.60	0	0.00	22.56	28.8	5,636	0.51%
2022/09/22	9.8	22.93	0	0.00	22.99	9.8	5,594	0.17%
2022/09/21	4.1	23.32	2	23.36	23.35	2.1	5,499	0.04%
2022/09/20	2	23.68	6	23.60	23.70	-4	5,496	-0.07%
2022/09/19	1.4	23.32	3	23.35	23.35	-1.6	5,551	-0.03%
2022/09/16	5.4	23.06	2	23.06	23.10	3.4	5,550	0.06%
2022/09/15	0.5	23.61	4	23.54	23.51	-3.5	5,535	-0.06%
2022/09/14	17	23.33	0	0.00	23.38	17	5,627	0.30%
2022/09/13	0.3	24.49	13	24.55	24.51	-12.7	5,567	-0.23%
2022/09/12	2	24.37	13	24.38	24.41	-11	5,589	-0.20%
2022/09/08	1	23.56	0	0.00	23.55	1	5,680	0.02%
2022/09/07	6	23.05	1	23.07	23.11	5	5,739	0.09%
2022/09/06	1.3	23.52	0	0.00	23.47	1.3	5,867	0.02%
2022/09/05	4	23.31	0	0.00	23.33	4	6,072	0.07%
2022/09/02	7.2	23.46	3	23.44	23.48	4.2	6,318	0.07%
2022/09/01	24.5	23.44	0	0.00	23.42	24.5	6,325	0.39%
2022/08/31	28	24.28	0	0.00	24.35	28	6,158	0.45%
2022/08/30	4.3	24.50	6	24.59	24.52	-1.7	6,060	-0.03%
2022/08/29	21.4	24.39	0	0.00	24.51	21.4	6,005	0.36%
2022/08/26	1.3	25.99	12	26.00	25.97	-10.7	5,882	-0.18%
2022/08/25	0	0.00	6	25.26	25.28	-6	5,858	-0.10%
2022/08/24	1	25.11	0	0.00	25.14	1	5,872	0.02%
2022/08/23	17	25.04	0	0.00	25.03	17	5,918	0.29%
2022/08/22	4.1	25.73	19	25.68	25.72	-15	6,062	-0.25%
2022/08/19	1	26.50	0	0.00	26.45	1	6,193	0.02%
2022/08/18	9.2	25.96	0	0.00	26.00	9.2	6,235	0.15%
2022/08/17	1	26.57	0	0.00	26.56	1	6,276	0.02%
2022/08/16	1	26.76	6	26.76	26.75	-5	6,374	-0.08%
2022/08/15	0	0.00	12.4	26.66	26.65	-12.4	6,393	-0.19%
2022/08/12	13	26.05	5	26.03	26.05	8	6,367	0.13%
2022/08/11	0.3	25.95	9	26.09	26.13	-8.7	6,484	-0.13%
2022/08/10	15	25.07	0	0.00	25.07	15	6,584	0.23%
2022/08/09	4	26.23	2	26.23	26.26	2	6,520	0.03%
2022/08/08	1	26.67	3	26.60	26.67	-2	6,621	-0.03%
2022/08/05	2	26.88	69.3	26.85	26.86	-67.3	6,648	-1.01%
2022/08/04	2	26.48	1.2	26.46	26.46	0.8	6,731	0.01%
2022/08/03	2	25.68	5	25.69	25.74	-3	6,651	-0.05%
2022/08/02	2	25.85	24	25.85	25.82	-22	6,769	-0.32%
2022/08/01	1.5	25.66	3	25.60	25.66	-1.5	6,697	-0.02%
2022/07/29	13	25.47	29	25.53	25.48	-16	6,720	-0.24%
2022/07/28	0.4	25.13	22.1	25.12	25.08	-21.7	6,683	-0.32%
2022/07/27	4.4	24.38	0.5	24.41	24.46	3.9	6,625	0.06%
2022/07/26	0	24.45	2	24.45	24.43	-2	6,608	-0.03%
2022/07/25	0.2	24.63	0	0.00	24.63	0.2	6,702	0.00%
2022/07/22	0.3	25.03	22.3	25.08	25.05	-22	6,714	-0.33%
2022/07/21	1	24.85	8	24.79	24.87	-7	6,768	-0.10%
2022/07/20	2.3	24.41	7	24.42	24.34	-4.7	6,658	-0.07%
2022/07/19	1	23.35	1	23.31	23.35	0	6,578	0.00%
2022/07/18	3	23.54	2	23.46	23.57	1	6,644	0.02%
2022/07/15	1	22.84	12	22.84	22.95	-11	6,609	-0.17%
2022/07/14	1	22.34	0	0.00	22.34	1	6,669	0.01%
2022/07/13	0.3	22.30	6	22.30	22.35	-5.7	6,722	-0.08%
2022/07/12	7	22.01	1	22.00	22.01	6	6,842	0.09%
2022/07/11	14	22.42	3	22.39	22.36	11	6,958	0.16%
2022/07/08	2.4	22.45	22	22.45	22.40	-19.6	7,035	-0.28%
2022/07/07	1.5	21.55	1	21.88	21.89	0.5	7,187	0.01%
2022/07/06	2.1	21.43	4	21.54	21.40	-1.9	7,309	-0.03%
2022/07/05	0.3	21.40	2	21.42	21.47	-1.8	7,490	-0.02%
2022/07/04	12.2	21.18	22	21.18	21.19	-9.8	7,532	-0.13%
2022/07/01	18.5	21.96	0	0.00	21.81	18.5	7,710	0.24%
2022/06/30	22.7	22.29	5.5	22.27	22.23	17.2	7,923	0.22%
2022/06/29	3.1	22.89	0	0.00	22.93	3.1	7,942	0.04%
2022/06/28	1	23.33	2	23.20	23.36	-1	8,041	-0.01%
2022/06/27	12	23.35	0	0.00	23.46	12	8,176	0.15%
2022/06/24	11.1	22.65	1	22.55	22.76	10.1	8,166	0.12%
2022/06/23	1.1	22.55	0	0.00	22.62	1.1	8,257	0.01%
2022/06/22	15.7	22.74	21	22.60	22.60	-5.3	8,539	-0.06%
2022/06/21	15.5	22.72	2	22.64	22.75	13.5	8,482	0.16%
2022/06/20	9.2	22.42	9	22.40	22.37	0.2	8,474	0.00%
2022/06/17	16.7	22.50	4	22.50	22.57	12.7	8,455	0.15%
2022/06/16	5	23.80	12	23.79	23.59	-7	8,398	-0.08%
2022/06/15	16.2	23.45	7	23.48	23.40	9.2	8,370	0.11%
2022/06/14	31.3	23.54	0	0.00	23.66	31.3	8,396	0.37%
2022/06/13	21.7	24.14	3	24.16	24.15	18.7	8,307	0.22%
2022/06/10	9.1	25.41	0	0.00	25.45	9.1	8,176	0.11%
2022/06/09	3.1	25.92	1	25.92	25.93	2.1	8,223	0.03%
2022/06/08	6	26.29	9	26.36	26.27	-3	8,246	-0.04%
2022/06/07	2	25.97	2	26.05	25.93	0	8,345	0.00%
2022/06/06	2	26.25	6	26.23	26.27	-4	8,449	-0.05%
2022/06/02	3.2	25.91	0	0.00	25.93	3.2	8,628	0.04%
2022/06/01	10	26.23	6	26.21	26.19	4	8,899	0.04%
2022/05/31	7.1	26.34	1	26.26	26.35	6.1	9,120	0.07%
2022/05/30	2.1	26.50	33.3	26.49	26.52	-31.2	9,207	-0.34%
2022/05/27	0	0.00	34.5	25.40	25.40	-34.5	9,186	-0.38%
2022/05/26	16.1	24.60	0	0.00	24.43	16.1	9,207	0.17%
2022/05/25	16.6	24.60	0	0.00	24.63	16.6	9,375	0.18%
2022/05/24	21.4	24.71	0.7	24.75	24.64	20.7	9,759	0.21%
2022/05/23	0	0.00	30	25.19	25.21	-30	9,762	-0.31%
2022/05/20	2.1	25.18	0	0.00	25.23	2.1	10,033	0.02%
2022/05/19	44	24.97	0.6	24.95	25.12	43.4	10,173	0.43%
2022/05/18	0	0.00	10	26.16	26.15	-10	10,176	-0.10%
2022/05/17	0	0.00	3	25.35	25.45	-3	10,140	-0.03%
2022/05/16	3	25.52	102	25.61	25.43	-99	10,261	-0.96%	大賣/
2022/05/13	3.3	24.71	1	24.87	24.90	2.3	10,278	0.02%
2022/05/12	24.5	24.55	3	24.60	24.39	21.5	10,472	0.20%
2022/05/11	8.5	25.13	0	0.00	25.22	8.5	10,581	0.08%
2022/05/10	14.2	24.67	4	24.85	24.93	10.2	10,653	0.10%
2022/05/09	11.3	25.45	3	25.43	25.46	8.3	10,620	0.08%
2022/05/06	18.3	25.85	12	25.81	25.90	6.3	10,633	0.06%
2022/05/05	12	26.94	19.4	26.90	26.93	-7.4	10,656	-0.07%
2022/05/04	3.1	26.23	11.1	26.23	26.27	-8	10,831	-0.07%
2022/05/03	7.1	25.91	3	25.92	26.04	4.1	11,071	0.04%
2022/04/29	10.4	25.89	11	25.86	25.90	-0.6	11,249	-0.01%
2022/04/28	8.6	25.12	3	25.07	25.24	5.6	11,499	0.05%
2022/04/27	31.5	24.79	12	24.85	24.94	19.5	11,701	0.17%
2022/04/26	0.1	25.95	39	25.84	25.85	-38.9	11,842	-0.33%
2022/04/25	11.4	25.34	1	25.33	25.42	10.4	12,374	0.08%
2022/04/22	5.2	25.87	0	0.00	26.02	5.2	12,678	0.04%
2022/04/21	17.1	26.72	17	26.69	26.76	0.1	12,988	0.00%
2022/04/20	37.1	26.55	27	26.59	26.61	10.1	13,140	0.08%
2022/04/19	7.1	26.20	10	26.19	26.29	-2.9	13,140	-0.02%
2022/04/18	19.1	25.48	3	25.50	25.52	16.1	13,339	0.12%
2022/04/15	22.6	25.74	0	0.00	25.79	22.6	13,338	0.17%
2022/04/14	10	26.38	0	0.00	26.42	10	13,283	0.08%
2022/04/13	34.1	25.96	1	25.93	26.04	33.1	13,334	0.25%
2022/04/12	38.1	25.82	37	25.80	25.86	1.1	13,185	0.01%
2022/04/11	23.6	26.19	1	26.15	26.14	22.6	13,045	0.17%
2022/04/08	18.1	26.82	0	0.00	26.88	18.1	12,817	0.14%
2022/04/07	57.3	26.72	1	26.69	26.70	56.3	12,725	0.44%
2022/04/06	78.7	27.46	4	27.46	27.47	74.7	12,442	0.60%
2022/04/01	20.2	28.71	20	28.77	28.77	0.2	12,151	0.00%
2022/03/31	7.1	29.30	5.9	29.29	29.33	1.2	12,025	0.01%
2022/03/30	1	30.00	12	30.07	29.95	-11	11,894	-0.09%
2022/03/29	24.3	29.47	8.2	29.45	29.49	16.2	11,720	0.14%
2022/03/28	2	29.16	54	29.18	29.18	-52	11,624	-0.45%
2022/03/25	15	29.11	98.1	29.15	29.19	-83.1	11,495	-0.72%
2022/03/24	9	27.98	0	0.00	28.05	9	11,172	0.08%
2022/03/23	16	28.41	19	28.42	28.44	-3	11,147	-0.03%
2022/03/22	10	28.11	5	28.09	28.11	5	11,065	0.05%
2022/03/21	5	28.05	29.2	28.07	28.03	-24.2	10,985	-0.22%
2022/03/18	16	27.39	5	27.35	27.39	11	10,813	0.10%
2022/03/17	4.2	27.55	38.3	27.54	27.54	-34.1	10,727	-0.32%
2022/03/16	9	26.36	11	26.29	26.45	-2	10,495	-0.02%
2022/03/15	17.4	25.47	14	25.44	25.49	3.4	10,331	0.03%
2022/03/14	6.2	26.09	0	0.00	26.18	6.2	10,184	0.06%
2022/03/11	19.3	26.31	0	0.00	26.27	19.3	10,068	0.19%
2022/03/10	74.6	26.78	14	26.88	26.79	60.6	9,995	0.61%
2022/03/09	6.1	26.02	5	26.04	26.20	1.1	9,859	0.01%
2022/03/08	49.1	25.46	12	25.54	25.38	37.1	9,736	0.38%
2022/03/07	70.1	26.14	1	26.26	26.28	69.1	9,522	0.73%
2022/03/04	25.2	27.03	0	0.00	27.06	25.2	9,231	0.27%
2022/03/03	36.6	27.69	18.1	27.67	27.68	18.5	8,982	0.21%
2022/03/02	38.2	27.06	5.2	27.06	27.14	33	8,834	0.37%
2022/03/01	10.1	27.78	4	27.74	27.83	6.1	8,625	0.07%
2022/02/25	19.4	27.29	55.1	27.30	27.29	-35.7	8,430	-0.42%
2022/02/24	136.7	26.31	3	26.22	26.17	133.7	8,204	1.63%	大買/鉅額交易
2022/02/23	10.1	27.35	29	27.38	27.38	-18.9	7,741	-0.24%
2022/02/22	89.7	27.01	6	27.01	26.95	83.7	7,616	1.10%
2022/02/21	31.6	27.53	2	27.53	27.58	29.6	7,299	0.41%
2022/02/18	55.1	27.80	1	27.96	28.04	54.1	7,099	0.76%
2022/02/17	13.1	28.49	6	28.54	28.46	7.1	6,972	0.10%
2022/02/16	7	28.56	6	28.53	28.59	1	6,850	0.02%
2022/02/15	52.3	27.38	0	0.00	27.37	52.3	6,708	0.78%
2022/02/14	34.5	27.35	1	27.31	27.40	33.5	6,549	0.51%
2022/02/11	50.2	28.55	2	28.59	28.45	48.2	6,284	0.77%
2022/02/10	27	29.33	10.1	29.34	29.38	17	6,000	0.28%
2022/02/09	19	28.60	2	28.51	28.67	17	5,874	0.29%
2022/02/08	15	27.99	0	0.00	27.98	15	5,766	0.26%
2022/02/07	25.2	27.85	0	0.00	28.02	25.2	5,679	0.44%
2022/01/26	89.1	27.12	10	27.13	27.36	79.1	5,532	1.43%
2022/01/25	79.5	27.74	13	27.51	27.51	66.5	5,228	1.27%
2022/01/24	52.5	27.83	26	27.75	27.94	26.5	4,885	0.54%
2022/01/21	129.7	28.05	8	28.04	28.03	121.7	4,604	2.64%	大買/鉅額交易
2022/01/20	52.2	29.08	0	0.00	29.18	52.2	4,220	1.24%
2022/01/19	93.5	29.95	0	0.00	29.91	93.5	3,963	2.36%
2022/01/18	104.8	31.32	1	31.13	31.02	103.8	3,596	2.89%	大買/鉅額交易
2022/01/17	43.5	34.44	7	34.39	34.61	36.5	3,006	1.21%
2022/01/14	22.5	33.52	0	0.00	33.70	22.5	2,525	0.89%
2022/01/13	47.8	34.17	2	34.14	34.14	45.8	2,111	2.17%
2022/01/12	12.1	34.03	0	0.00	34.06	12.1	1,884	0.64%
2022/01/11	39.2	33.47	0	0.00	33.50	39.2	1,728	2.27%
2022/01/10	17.2	33.59	0	0.00	33.71	17.2	1,435	1.20%
2022/01/07	41	34.42	0	0.00	34.37	41	1,298	3.16%
2022/01/06	47.2	34.13	0.1	34.08	34.00	47.1	1,192	3.95%
2022/01/05	6.1	35.03	0	0.00	35.00	6.1	1,036	0.59%
2022/01/04	6.1	35.31	2	35.22	35.33	4.1	936	0.44%
2021/12/24	1	34.45	0	0.00	34.50	1	835	0.12%
2021/12/23	1	34.19	0	0.00	34.17	1	844	0.12%
2021/12/22	1	33.85	1	33.84	33.84	0	850	0.00%
2021/12/17	13	33.35	0	0.00	33.29	13	786	1.65%
2021/12/15	4	33.54	0	0.00	33.56	4	742	0.54%
2021/12/14	2	33.72	3	33.77	33.71	-1	751	-0.13%
2021/12/10	3	34.31	1	34.28	34.26	2	751	0.27%
2021/12/09	4	34.78	2	34.75	34.74	2	755	0.26%
2021/12/07	2	33.51	0	0.00	33.66	2	746	0.27%
2021/12/06	3	33.46	0	0.00	33.52	3	752	0.40%
2021/12/03	1	33.57	0	0.00	33.70	1	742	0.13%
2021/12/02	2	33.70	1	33.74	33.75	1	728	0.14%
2021/11/30	3	34.53	0	0.00	34.28	3	704	0.43%
2021/11/29	0.2	33.71	1	33.57	33.58	-0.8	699	-0.12%
2021/11/24	0.2	33.84	3	33.81	33.83	-2.9	691	-0.41%
2021/11/23	0.3	34.01	0	0.00	33.91	0.3	690	0.04%
2021/11/22	0.1	34.64	0	0.00	34.62	0.1	680	0.01%
2021/11/19	0.5	34.51	0	0.00	34.49	0.5	680	0.07%
2021/11/18	7	33.96	9	33.99	34.01	-2	682	-0.29%
2021/11/17	0.1	34.16	0	0.00	34.15	0.1	667	0.01%
2021/11/12	1	33.35	0	0.00	33.37	1	674	0.15%
2021/11/11	2	32.68	0	0.00	32.69	2	658	0.30%
2021/11/09	3	33.44	1	33.41	33.47	2	643	0.31%
2021/11/03	0	0.00	1	31.31	31.29	-1	622	-0.16%
2021/11/02	0	0.00	7	30.80	30.80	-7	621	-1.13%
2021/11/01	0	0.00	2	30.50	30.46	-2	625	-0.32%
2021/10/29	0	0.00	1	30.13	30.13	-1	628	-0.16%
2021/10/26	1	30.00	0	0.00	29.98	1	681	0.15%
2021/10/15	2	29.39	0	0.00	29.45	2	749	0.27%
2021/10/13	1	28.39	27	28.42	28.43	-26	761	-3.41%
2021/10/06	2	28.51	0	0.00	28.51	2	772	0.26%
2021/10/05	2	28.13	5	28.31	28.34	-3	776	-0.39%
2021/10/04	0	0.00	25	28.83	28.81	-25	778	-3.21%
2021/10/01	2	28.72	0	0.00	28.72	2	783	0.26%
2021/09/29	5	29.32	2	29.29	29.28	3	774	0.39%
2021/09/28	1	30.10	1	30.17	30.18	0	758	0.00%
2021/09/22	25	29.47	0	0.00	29.57	25	809	3.09%
2021/09/13	2	29.94	0	0.00	29.88	2	812	0.25%
2021/09/06	0	0.00	7	29.99	29.99	-7	876	-0.80%
2021/09/03	0	0.00	1.4	29.98	29.97	-1.4	885	-0.16%
2021/09/02	0	0.00	3	29.86	29.82	-3	887	-0.34%
2021/09/01	0	0.00	1.5	30.08	30.08	-1.5	897	-0.17%
2021/08/31	0	0.00	4	30.30	30.37	-4	911	-0.44%
2021/08/30	8	30.22	1	30.24	30.23	7	913	0.77%
2021/08/27	0	0.00	82	29.78	29.76	-82	939	-8.73%
2021/08/26	0	0.00	1	29.75	29.70	-1	956	-0.10%
2021/08/25	26	29.59	0	0.00	29.57	26	976	2.66%
2021/08/24	35	29.63	3	29.58	29.57	32	986	3.25%
2021/08/23	20	28.93	0	0.00	28.99	20	992	2.02%
2021/08/20	0.1	28.62	0.2	28.62	28.60	-0.1	1,021	-0.01%
2021/08/19	4	28.42	2.2	28.44	28.38	1.8	1,054	0.17%
2021/08/18	1	28.86	0	0.00	28.86	1	1,070	0.09%
2021/08/17	2	29.18	0.2	29.20	29.16	1.8	1,093	0.16%
2021/08/11	0	0.00	5	29.58	29.54	-5	1,170	-0.43%
2021/08/09	1	29.85	1	29.86	29.86	0	1,207	0.00%
2021/08/06	1	30.10	2	30.08	30.06	-1	1,221	-0.08%
2021/08/05	0	0.00	1	30.15	30.13	-1	1,271	-0.08%
2021/08/04	0	0.00	1	29.91	29.90	-1	1,324	-0.08%
2021/08/03	0	0.00	1	29.82	29.81	-1	1,375	-0.07%
2021/08/02	0	0.00	3	29.70	29.76	-3	1,390	-0.22%
2021/07/29	0	0.00	3	28.94	28.91	-3	1,386	-0.22%
2021/07/28	1	28.42	3	28.44	28.42	-2	1,419	-0.14%
2021/07/27	2	28.92	0	0.00	28.90	2	1,453	0.14%
2021/07/26	0	0.00	1	29.05	29.05	-1	1,482	-0.07%
2021/07/23	1	28.82	0	0.00	28.83	1	1,498	0.07%
2021/07/22	2	28.99	10	29.00	28.94	-8	1,507	-0.53%
2021/07/20	0	0.00	6	28.09	28.11	-6	1,525	-0.39%
2021/07/19	3	28.01	0	0.00	28.00	3	1,540	0.19%
2021/07/16	5	28.49	6	28.48	28.54	-1	1,540	-0.06%
2021/07/14	1	29.21	0	0.00	29.19	1	1,582	0.06%
2021/07/13	4	29.37	40	29.37	29.35	-36	1,607	-2.24%
2021/07/12	0	0.00	20	28.99	29.02	-20	1,606	-1.24%
2021/07/09	1	28.51	10	28.48	28.57	-9	1,610	-0.56%
2021/07/08	21	28.89	10	28.88	28.90	11	1,607	0.68%
2021/07/07	0	0.00	1	29.25	29.29	-1	1,602	-0.06%
2021/07/05	45	29.26	3	29.25	29.20	42	1,609	2.61%
2021/07/02	2	29.02	0	0.00	29.08	2	1,617	0.12%
2021/07/01	0	0.00	23	29.40	29.40	-23	1,609	-1.43%
2021/06/30	0.5	29.44	2	29.51	29.52	-1.5	1,652	-0.09%
2021/06/29	0	0.00	30	29.15	29.17	-30	1,676	-1.79%
2021/06/28	15	28.58	2	28.61	28.63	13	1,657	0.78%
2021/06/25	35	28.71	1	28.73	28.68	34	1,655	2.05%
2021/06/24	2	28.40	1	28.36	28.34	1	1,685	0.06%
2021/06/23	0	0.00	0.5	28.23	28.28	-0.5	1,692	-0.03%
2021/06/22	1	28.09	15	28.06	28.02	-14	1,702	-0.82%
2021/06/21	15	27.72	37	27.83	27.83	-22	1,710	-1.29%
2021/06/18	1	28.42	192	28.40	28.41	-191	1,714	-11.14%	大賣/鉅額交易
2021/06/17	0	0.00	1	27.96	27.97	-1	1,719	-0.06%
2021/06/16	60	28.14	0	0.00	28.15	60	1,738	3.45%
2021/06/15	20	28.34	51	28.37	28.40	-31	1,762	-1.76%
2021/06/11	50	27.93	1	27.91	27.94	49	1,774	2.76%
2021/06/09	0.1	27.75	10	27.70	27.76	-9.9	1,802	-0.55%
2021/06/08	0	0.00	55	27.98	27.96	-55	1,830	-3.00%
2021/06/07	5	27.94	2.3	27.95	27.97	2.7	1,850	0.15%
2021/06/04	5	27.30	5.8	27.49	27.51	-0.8	1,877	-0.04%
2021/06/03	5	27.85	0	0.00	27.86	5	1,894	0.26%
2021/06/02	5	27.55	0	0.00	27.60	5	1,934	0.26%
2021/06/01	21	27.64	6	27.65	27.67	15	2,006	0.75%
2021/05/31	0	0.00	4	27.77	27.72	-4	2,046	-0.20%
2021/05/28	19	27.55	3	27.50	27.64	16	2,057	0.78%
2021/05/27	10	27.39	0	0.00	27.39	10	2,074	0.48%
2021/05/25	20	27.45	9	27.48	27.50	11	2,128	0.52%
2021/05/24	0	0.00	43	26.89	26.90	-43	2,132	-2.02%
2021/05/21	2	26.96	1	26.97	27.02	1	2,167	0.05%
2021/05/19	2	25.77	0	0.00	25.75	2	2,146	0.09%
2021/05/18	40	26.27	2	26.20	26.32	38	2,144	1.77%
2021/05/17	0	0.00	5	26.28	26.31	-5	2,156	-0.23%
2021/05/13	12	25.30	2	25.23	25.29	10	2,156	0.46%
2021/05/12	0	0.00	1	25.99	26.12	-1	2,115	-0.05%
2021/05/11	11	26.08	24	26.15	26.11	-13	2,071	-0.63%
2021/05/10	3.5	27.35	2	27.34	27.25	1.5	2,029	0.07%
2021/05/07	8	27.24	0	0.00	27.26	8	2,048	0.39%
2021/05/06	3	26.95	0	0.00	26.96	3	2,066	0.15%
2021/05/05	14	26.82	0	0.00	26.84	14	2,061	0.68%
2021/05/04	4	27.13	1	27.08	27.16	3	2,025	0.15%
2021/05/03	1	27.56	8	27.60	27.58	-7	1,991	-0.35%
2021/04/29	5	28.28	0	0.00	28.27	5	1,966	0.25%
2021/04/28	0	0.00	1	28.50	28.48	-1	1,956	-0.05%
2021/04/27	23	28.56	4	28.65	28.70	19	1,950	0.97%
2021/04/26	118	28.31	82	28.27	28.29	36	1,933	1.86%	大買/
2021/04/23	44	27.96	0	0.00	28.00	44	1,933	2.28%
2021/04/22	40	28.32	8	28.32	28.35	32	1,964	1.63%
2021/04/21	2	27.73	1	27.67	27.72	1	1,960	0.05%
2021/04/20	6	28.19	1	28.19	28.22	5	1,937	0.26%
2021/04/19	2	28.91	1	28.89	28.88	1	1,925	0.05%
2021/04/16	3	29.13	0	0.00	29.15	3	1,911	0.16%
2021/04/15	5	28.84	5	28.88	28.87	0	1,943	0.00%
2021/04/14	2	29.09	2	29.09	29.10	0	1,946	0.00%
2021/04/13	2	29.18	1	29.15	29.09	1	1,964	0.05%
2021/04/12	0	0.00	3	29.41	29.38	-3	1,974	-0.15%
2021/04/09	1	29.58	0	0.00	29.43	1	1,978	0.05%
2021/04/08	0	0.00	11	29.34	29.36	-11	1,969	-0.56%
2021/04/07	1	29.15	0	0.00	29.20	1	1,959	0.05%
2021/04/06	1	29.45	1	29.45	29.42	0	1,951	0.00%
2021/04/01	3	28.03	5	28.02	28.12	-2	1,908	-0.10%
2021/03/30	1	27.41	1	27.42	27.44	0	1,870	0.00%
2021/03/29	0	0.00	5	27.58	27.41	-5	1,874	-0.27%
2021/03/26	1	26.69	1	26.80	26.86	0	1,837	0.00%
2021/03/25	5	26.65	0	0.00	26.69	5	1,833	0.27%
2021/03/24	2	27.15	2	27.15	27.14	0	1,822	0.00%
2021/03/23	0	0.00	3	27.40	27.35	-3	1,814	-0.17%
2021/03/22	1	26.97	4	27.03	26.97	-3	1,793	-0.17%
2021/03/19	8	26.77	10	26.75	26.70	-2	1,781	-0.11%
2021/03/18	37	27.62	14	27.64	27.58	23	1,750	1.31%
2021/03/17	0	0.00	3	27.20	27.20	-3	1,744	-0.17%
2021/03/16	3	26.84	1	26.91	26.91	2	1,732	0.12%
2021/03/15	1	26.37	1	26.50	26.35	0	1,714	0.00%
2021/03/11	4	25.83	0	0.00	25.90	4	1,682	0.24%
2021/03/10	2	25.93	19	25.92	25.95	-17	1,665	-1.02%
2021/03/09	4	24.95	6	25.01	25.08	-2	1,641	-0.12%
2021/03/08	1	25.61	0	0.00	25.44	1	1,600	0.06%
2021/03/05	26	24.91	7	24.86	25.04	19	1,560	1.22%
2021/03/04	10	26.24	0	0.00	26.20	10	1,473	0.68%
2021/03/03	1	27.13	0	0.00	27.18	1	1,424	0.07%
2021/03/02	0	0.00	2	27.66	27.53	-2	1,402	-0.14%
2021/02/26	6	26.47	0	0.00	26.45	6	1,360	0.44%
2021/02/25	0	0.00	1	27.78	27.77	-1	1,283	-0.08%
2021/02/24	6	27.06	2	27.04	27.01	4	1,269	0.32%
2021/02/23	5	27.43	1	27.34	27.53	4	1,233	0.32%
2021/02/22	1	28.12	0	0.00	28.16	1	1,195	0.08%
2021/02/18	6	27.98	0	0.00	27.87	6	1,179	0.51%
2021/02/17	3	28.20	76	28.27	28.38	-73	1,162	-6.28%
2021/02/05	2	26.49	0	0.00	26.50	2	1,128	0.18%
2021/01/29	6	26.02	0	0.00	25.66	6	1,153	0.52%
2021/01/28	4	25.77	0	0.00	25.58	4	1,141	0.35%
2021/01/27	3	26.79	5	26.76	26.80	-2	1,141	-0.18%
2021/01/26	11	27.18	1	27.13	26.99	10	1,136	0.88%
2021/01/25	2	27.20	0	0.00	27.24	2	1,127	0.18%
2021/01/22	2	27.49	0	0.00	27.45	2	1,133	0.18%
2021/01/21	2	27.32	0	0.00	27.49	2	1,137	0.18%
2021/01/20	29	27.18	0	0.00	27.20	29	1,152	2.52%
2021/01/19	3	26.52	0	0.00	26.60	3	1,147	0.26%
2021/01/18	1	26.50	5	26.44	26.55	-4	1,142	-0.35%
2021/01/15	3	27.05	5	27.15	26.90	-2	1,142	-0.18%
2021/01/14	8	26.61	1	26.61	26.61	7	1,094	0.64%
2021/01/13	7	26.57	0	0.00	26.60	7	1,116	0.63%
2021/01/11	20	26.08	0	0.00	26.14	20	1,092	1.83%
2021/01/08	5	26.17	3	26.24	26.25	2	1,088	0.18%
2021/01/07	5	25.21	0	0.00	25.21	5	1,066	0.47%
2021/01/06	18	25.15	0	0.00	25.07	18	1,059	1.70%
2021/01/05	0.1	25.11	0	0.00	24.96	0.1	1,053	0.01%
2021/01/04	0.7	25.12	0	0.00	25.11	0.7	1,049	0.06%
2020/12/23	0	0.00	5	24.62	24.63	-5	1,079	-0.46%
2020/12/21	0	0.00	0.3	24.92	24.92	-0.3	1,098	-0.03%
2020/12/14	1	24.39	0	0.00	24.39	1	1,127	0.09%
2020/12/11	4	24.50	0	0.00	24.46	4	1,137	0.35%
2020/12/10	7	24.70	0	0.00	24.70	7	1,122	0.62%
2020/12/04	1.1	24.60	0	0.00	24.62	1.1	1,133	0.10%
2020/12/03	0.1	24.60	0	0.00	24.72	0.1	1,121	0.01%
2020/12/01	1.2	24.33	0	0.00	24.35	1.2	1,171	0.11%
2020/11/25	0	0.00	1	23.76	23.73	-1	1,175	-0.09%
2020/11/24	0.1	23.70	0	0.00	23.65	0.1	1,177	0.01%
2020/11/19	2	22.92	0	0.00	22.93	2	1,181	0.17%
2020/11/18	1	23.14	0	0.00	23.16	1	1,178	0.08%
2020/11/13	1	22.60	0	0.00	22.64	1	1,187	0.08%
2020/11/12	1	22.65	0	0.00	22.72	1	1,183	0.08%
2020/11/10	1	22.79	1	22.54	22.60	0	1,138	0.00%
2020/11/06	0	0.00	2	22.51	22.40	-2	1,107	-0.18%
2020/11/05	1	21.83	3	22.09	22.05	-2	1,081	-0.18%
2020/11/04	0	0.00	5	21.38	21.38	-5	1,062	-0.47%
2020/11/03	5	20.79	0	0.00	20.80	5	1,020	0.49%
2020/10/30	1	20.62	2	20.58	20.52	-1	1,021	-0.10%
2020/10/29	2	20.45	0	0.00	20.55	2	1,009	0.20%
2020/10/27	0	0.00	14	21.21	21.18	-14	991	-1.41%
2020/10/23	1	21.59	0	0.00	21.56	1	1,001	0.10%
2020/10/22	1	21.58	0	0.00	21.62	1	1,029	0.10%
2020/10/14	10	22.24	1	22.23	22.22	9	1,048	0.86%
2020/10/13	0	0.00	4	22.12	22.14	-4	1,047	-0.38%
2020/10/12	4	21.87	2	21.88	21.93	2	1,032	0.19%
2020/10/08	0	0.00	1	21.33	21.26	-1	1,025	-0.10%
2020/10/06	0	0.00	2	20.99	20.97	-2	1,041	-0.19%
2020/09/30	1	20.70	4	20.72	20.56	-3	1,067	-0.28%
2020/09/25	1	20.07	2	20.08	20.06	-1	1,086	-0.09%
2020/09/24	0	0.00	5	19.76	19.75	-5	1,090	-0.46%
2020/09/23	0	0.00	1	20.13	20.17	-1	1,085	-0.09%
2020/09/22	0	0.00	1	20.00	19.96	-1	1,091	-0.09%
2020/09/21	5	20.06	0	0.00	19.92	5	1,105	0.45%
2020/09/17	0	0.00	1	20.36	20.25	-1	1,113	-0.09%
2020/09/16	0	0.00	3	20.69	20.69	-3	1,108	-0.27%
2020/09/15	0	0.00	1	20.38	20.37	-1	1,099	-0.09%
2020/09/14	2	20.15	0	0.00	20.19	2	1,095	0.18%
2020/09/10	0	0.00	4	20.23	20.26	-4	1,103	-0.36%
2020/09/09	1	19.98	1	20.06	20.00	0	1,128	0.00%
2020/09/07	3	20.66	1	20.59	20.57	2	1,137	0.18%
2020/09/04	5	20.89	0	0.00	20.91	5	1,136	0.44%
2020/09/02	1	21.62	4	21.60	21.64	-3	1,094	-0.27%
2020/09/01	0	0.00	1	21.25	21.27	-1	1,100	-0.09%
2020/08/26	4	20.99	0	0.00	21.00	4	1,139	0.35%
2020/08/21	5	20.55	0	0.00	20.58	5	1,193	0.42%
2020/08/20	0	0.00	1	20.45	20.48	-1	1,179	-0.08%
2020/08/17	1	20.72	0	0.00	20.73	1	1,224	0.08%
2020/08/10	0	0.00	2	20.42	20.46	-2	1,388	-0.14%
2020/08/07	0	0.00	12	20.52	20.53	-12	1,419	-0.85%
2020/08/06	0	0.00	1	20.58	20.55	-1	1,439	-0.07%
2020/08/05	0	0.00	1	20.56	20.55	-1	1,455	-0.07%
2020/07/31	3	19.99	0	0.00	20.05	3	1,512	0.20%
2020/07/28	0	0.00	1	19.52	19.45	-1	1,622	-0.06%
2020/07/27	2	19.23	0	0.00	19.18	2	1,603	0.12%
2020/07/24	0	0.00	3	19.27	19.26	-3	1,599	-0.19%
2020/07/21	2	19.83	0	0.00	19.82	2	1,597	0.13%
2020/07/15	3	19.44	0	0.00	19.40	3	1,698	0.18%
2020/07/14	3	19.19	0	0.00	19.20	3	1,762	0.17%
2020/07/09	3	19.21	0	0.00	19.21	3	1,797	0.17%
2020/07/08	0	0.00	8	19.02	19.01	-8	1,797	-0.45%
2020/07/06	2	18.94	0	0.00	18.96	2	1,814	0.11%
2020/07/02	2	18.57	0	0.00	18.58	2	1,837	0.11%
2020/07/01	3	18.70	0	0.00	18.66	3	1,848	0.16%
2020/06/30	4	18.38	0	0.00	18.39	4	1,847	0.22%
2020/06/29	5	18.13	0	0.00	18.07	5	1,857	0.27%
2020/06/24	3	18.68	10	18.73	18.71	-7	1,846	-0.38%
2020/06/23	13	18.49	0	0.00	18.68	13	1,892	0.69%
2020/06/22	3	18.46	0	0.00	18.49	3	1,950	0.15%
2020/06/19	4	18.56	0	0.00	18.56	4	2,001	0.20%
2020/06/17	2	18.45	46	18.48	18.46	-44	2,025	-2.17%
2020/06/16	9	18.22	4	18.47	18.47	5	2,028	0.25%
2020/06/15	35	17.67	0	0.00	17.54	35	2,035	1.72%
2020/06/12	25	17.79	1	17.98	17.94	24	2,028	1.18%
2020/06/11	0	0.00	12	18.64	18.48	-12	2,029	-0.59%
2020/06/08	0	0.00	11	18.85	18.83	-11	2,158	-0.51%
2020/06/05	0	0.00	11	18.47	18.47	-11	2,166	-0.51%
2020/06/04	0	0.00	1	18.35	18.27	-1	2,170	-0.05%
2020/06/03	0	0.00	1	17.92	17.92	-1	2,192	-0.05%
2020/06/02	2	17.54	0	0.00	17.49	2	2,218	0.09%
2020/06/01	5	17.48	6	17.54	17.55	-1	2,232	-0.04%
2020/05/29	0	0.00	1	17.18	17.27	-1	2,243	-0.04%
2020/05/28	3	17.55	32	17.58	17.53	-29	2,291	-1.27%
2020/05/26	0	0.00	1	17.47	17.47	-1	2,436	-0.04%
2020/05/22	1	17.04	1	17.05	16.94	0	2,504	0.00%
2020/05/21	4	17.41	13	17.37	17.36	-9	2,504	-0.36%
2020/05/20	1	16.94	0	0.00	16.99	1	2,479	0.04%
2020/05/19	8	16.86	2	16.89	16.89	6	2,465	0.24%
2020/05/15	4	16.49	7	16.46	16.52	-3	2,398	-0.13%
2020/05/14	7	16.13	7	16.16	16.15	0	2,354	0.00%
2020/05/13	8	16.51	1	16.43	16.57	7	2,317	0.30%
2020/05/12	2	16.76	0	0.00	16.83	2	2,294	0.09%
2020/05/11	6	16.96	0	0.00	16.91	6	2,280	0.26%
2020/05/07	0	0.00	13	16.29	16.35	-13	2,230	-0.58%
2020/05/05	5	15.94	8	15.92	15.95	-3	2,172	-0.14%
2020/05/04	20	15.81	4	15.80	15.84	16	2,144	0.75%
2020/04/30	17	16.95	36	16.97	17.09	-19	2,063	-0.92%
2020/04/29	5	16.43	0	0.00	16.48	5	2,040	0.25%
2020/04/28	1	16.33	0	0.00	16.43	1	2,022	0.05%
2020/04/27	20	16.34	2	16.25	16.41	18	2,018	0.89%
2020/04/24	8	15.72	1	15.77	15.74	7	2,002	0.35%
2020/04/23	10	15.90	2	15.90	15.92	8	1,994	0.40%
2020/04/22	3	15.28	7	15.43	15.51	-4	1,977	-0.20%
2020/04/21	8	15.92	1	15.76	15.80	7	1,939	0.36%
2020/04/20	3	16.20	0	0.00	16.25	3	1,896	0.16%
2020/04/17	0	0.00	37	16.43	16.58	-37	1,870	-1.98%
2020/04/16	3	15.71	6	15.68	15.76	-3	1,798	-0.17%
2020/04/15	0	0.00	37	16.14	16.10	-37	1,772	-2.09%
2020/04/14	10	15.80	0	0.00	15.81	10	1,743	0.57%
2020/04/13	2	15.10	3	15.13	15.08	-1	1,710	-0.06%
2020/04/10	6	15.37	24	15.32	15.37	-18	1,702	-1.06%
2020/04/09	0	0.00	4	15.59	15.54	-4	1,696	-0.24%
2020/04/08	0	0.00	2	15.25	15.30	-2	1,672	-0.12%
2020/04/07	1	15.13	2	15.10	15.17	-1	1,638	-0.06%
2020/04/06	3	14.24	0	0.00	14.39	3	1,608	0.19%
2020/04/01	3	14.34	2	14.27	14.27	1	1,576	0.06%
2020/03/31	13	14.79	7	14.79	14.70	6	1,563	0.38%
2020/03/30	3	14.21	0	0.00	14.39	3	1,535	0.20%
2020/03/27	5	14.76	5	14.71	14.58	0	1,502	0.00%
2020/03/26	5	14.08	2	14.01	14.08	3	1,455	0.21%
2020/03/25	3	14.12	4	14.07	14.10	-1	1,386	-0.07%
2020/03/24	7	13.18	0	0.00	13.32	7	1,336	0.52%
2020/03/23	2	11.93	3	11.85	12.05	-1	1,307	-0.08%
2020/03/20	4	12.75	0	0.00	12.87	4	1,299	0.31%
2020/03/19	3	12.17	12	12.26	11.90	-9	1,288	-0.70%
2020/03/18	0	0.00	1	13.30	13.00	-1	1,247	-0.08%
2020/03/17	2	13.09	55	13.03	13.22	-53	1,236	-4.29%
2020/03/16	3	13.62	4	13.78	13.79	-1	1,204	-0.08%
2020/03/13	15	13.07	18	12.94	13.65	-3	1,168	-0.26%
2020/03/12	7	14.52	2	14.65	14.37	5	1,081	0.46%
2020/03/11	1	15.28	0	0.00	15.34	1	1,029	0.10%
2020/03/10	5	15.11	8	15.18	15.43	-3	1,006	-0.30%
2020/03/09	11	15.49	7	15.42	15.40	4	977	0.41%
2020/03/06	7	16.37	0	0.00	16.28	7	934	0.75%
2020/03/05	0	0.00	1	16.82	16.86	-1	892	-0.11%
2020/03/04	3	16.35	0	0.00	16.44	3	867	0.35%
2020/03/03	23	16.67	0	0.00	16.66	23	844	2.72%
2020/03/02	12	16.22	1	16.12	16.28	11	782	1.41%
2020/02/27	37	16.82	0	0.00	16.60	37	673	5.49%
2020/02/26	21	17.26	0	0.00	17.34	21	585	3.59%
2020/02/25	26	17.65	0	0.00	17.88	26	522	4.97%
2020/02/24	3	18.12	1	18.18	18.07	2	488	0.41%
2020/02/21	0	0.00	5	18.71	18.70	-5	470	-1.06%
2020/02/19	5	18.56	0	0.00	18.59	5	458	1.09%
2020/02/18	5	18.52	0	0.00	18.52	5	456	1.10%
2020/02/14	10	18.79	0	0.00	18.81	10	450	2.22%
2020/02/13	10	18.55	0	0.00	18.55	10	439	2.27%
2020/02/12	12	18.30	2	18.30	18.33	10	446	2.24%
2020/02/11	8	18.04	4	18.07	18.09	4	443	0.90%
2020/02/10	8	17.81	0	0.00	17.81	8	449	1.78%
2020/02/07	3	18.15	0	0.00	18.17	3	449	0.67%
2020/02/06	0	0.00	15	18.19	18.24	-15	456	-3.28%
2020/02/04	9	17.44	0	0.00	17.47	9	458	1.96%
2020/02/03	15	17.29	6	17.21	17.38	9	460	1.95%
2020/01/31	11	17.84	0	0.00	17.82	11	458	2.40%
2020/01/30	0	0.00	18	17.78	17.74	-18	477	-3.77%
2020/01/16	0	0.00	1	17.79	17.79	-1	498	-0.20%
2020/01/15	1	17.86	0	0.00	17.87	1	518	0.19%
2020/01/14	1	17.90	0	0.00	17.89	1	531	0.19%
2020/01/10	1	17.84	1	17.83	17.87	0	520	0.00%
2020/01/07	0	0.00	10	17.52	17.58	-10	525	-1.90%
2020/01/06	2	17.54	2	17.54	17.55	0	540	0.00%
2020/01/03	0	0.00	2	17.89	17.77	-2	556	-0.36%
2019/12/31	2	17.51	0	0.00	17.52	2	558	0.36%
2019/12/30	5	17.70	0	0.00	17.69	5	564	0.89%
2019/12/27	1	17.77	12	17.78	17.79	-11	576	-1.91%
2019/12/25	2	17.67	0	0.00	17.62	2	580	0.34%
2019/12/13	6	17.27	10	17.26	17.20	-4	594	-0.67%
2019/12/12	16	16.84	0	0.00	16.81	16	591	2.70%
2019/12/11	2	16.45	0	0.00	16.52	2	591	0.34%
2019/12/10	7	16.47	0	0.00	16.47	7	607	1.15%
2019/12/06	2	16.36	0	0.00	16.39	2	623	0.32%
2019/12/05	2	16.25	0	0.00	16.27	2	641	0.31%
2019/12/04	6	16.10	0	0.00	16.11	6	661	0.91%
2019/12/03	2	16.30	0	0.00	16.30	2	681	0.29%
2019/11/29	2	16.59	0	0.00	16.58	2	678	0.29%
2019/11/28	6	16.64	0	0.00	16.62	6	684	0.88%
2019/11/27	2	16.59	0	0.00	16.62	2	694	0.29%
2019/11/26	6	16.65	0	0.00	16.67	6	694	0.86%
2019/11/21	1	16.34	0	0.00	16.40	1	724	0.14%
2019/11/20	1	16.59	20	16.59	16.60	-19	727	-2.61%
2019/11/19	1	16.73	0	0.00	16.74	1	733	0.14%
2019/11/11	1	16.46	0	0.00	16.42	1	768	0.13%
2019/11/07	3	16.42	0	0.00	16.40	3	764	0.39%
2019/11/06	1	16.47	0	0.00	16.45	1	767	0.13%
2019/10/29	0	0.00	3	16.00	16.09	-3	866	-0.35%
2019/10/28	6	15.81	45	15.80	15.79	-39	845	-4.61%
2019/10/24	0	0.00	6	15.32	15.32	-6	832	-0.72%
2019/10/23	1	15.30	0	0.00	15.34	1	860	0.12%
2019/10/18	2	15.46	0	0.00	15.44	2	899	0.22%
2019/10/17	0	0.00	10	15.46	15.47	-10	941	-1.06%
2019/10/16	0	0.00	2	15.61	15.59	-2	954	-0.21%
2019/10/15	16	15.34	0	0.00	15.35	16	961	1.66%
2019/10/09	1	14.91	0	0.00	14.92	1	994	0.10%
2019/10/03	3	14.96	2	15.00	14.96	1	1,013	0.10%
2019/09/25	0	0.00	2	15.13	15.16	-2	1,095	-0.18%
2019/09/23	1	15.25	0	0.00	15.22	1	1,228	0.08%
2019/09/18	1	15.48	0	0.00	15.44	1	1,283	0.08%
2019/09/16	0	0.00	5	15.44	15.46	-5	1,321	-0.38%
2019/09/12	0	0.00	1	15.64	15.60	-1	1,336	-0.07%
2019/09/10	2	15.41	0	0.00	15.34	2	1,421	0.14%
2019/09/09	3	15.39	202	15.38	15.39	-199	1,444	-13.78%	大賣/鉅額交易
2019/09/05	1	15.06	1	15.07	15.10	0	1,523	0.00%
2019/08/30	200	14.76	2	14.77	14.79	198	1,911	10.36%	大買/鉅額交易
2019/08/27	0	0.00	2	14.52	14.48	-2	1,940	-0.10%
2019/08/26	4	14.36	0	0.00	14.40	4	1,956	0.20%
2019/08/23	6	14.93	0	0.00	14.94	6	1,934	0.31%
2019/08/22	0	0.00	1	14.90	14.87	-1	1,942	-0.05%
2019/08/21	0	0.00	10	14.77	14.79	-10	1,943	-0.51%
2019/08/19	0	0.00	9	14.67	14.68	-9	1,961	-0.46%
2019/08/15	13	14.40	3	14.41	14.44	10	1,961	0.51%
2019/08/14	0	0.00	5	14.71	14.71	-5	1,964	-0.25%
2019/08/13	0	0.00	10	14.48	14.46	-10	1,966	-0.51%
2019/08/12	5	14.47	5	14.50	14.56	0	1,972	0.00%
2019/08/08	5	14.37	0	0.00	14.47	5	1,972	0.25%
2019/08/07	0	0.00	1	14.33	14.34	-1	1,971	-0.05%
2019/08/06	21	14.24	7	14.02	14.35	14	1,971	0.71%
2019/08/05	6	14.65	4	14.58	14.63	2	1,937	0.10%
2019/08/02	5	14.83	27	14.80	14.85	-22	1,926	-1.14%
2019/08/01	6	15.07	400	15.05	15.03	-394	1,911	-20.61%	大賣/鉅額交易
2019/07/31	0	0.00	6	15.48	15.47	-6	1,885	-0.32%
2019/07/29	2	15.46	1	15.50	15.50	1	1,890	0.05%
2019/07/25	6	15.62	0	0.00	15.62	6	1,928	0.31%
2019/07/24	200	15.25	5	15.25	15.30	195	1,923	10.14%	大買/鉅額交易
2019/07/23	1	15.02	0	0.00	15.01	1	1,916	0.05%
2019/07/19	8	14.77	3	14.85	14.84	5	1,937	0.26%
2019/07/18	0	0.00	163	14.57	14.51	-163	1,923	-8.47%	大賣/鉅額交易
2019/07/17	0	0.00	237	14.56	14.55	-237	1,939	-12.22%	大賣/鉅額交易
2019/07/15	2	14.61	10	14.62	14.61	-8	1,950	-0.41%
2019/07/11	2	14.32	12	14.35	14.35	-10	1,969	-0.51%
2019/07/09	0	0.00	4	14.13	14.12	-4	2,010	-0.20%
2019/07/01	20	14.63	6	14.55	14.70	14	2,085	0.67%
2019/06/28	100	14.11	10	14.11	14.14	90	1,990	4.52%
2019/06/27	100	13.97	0	0.00	13.98	100	1,958	5.11%
2019/06/25	4	13.78	0	0.00	13.73	4	1,960	0.20%
2019/06/21	21	13.89	14	13.85	13.80	7	2,013	0.35%
2019/06/19	406	13.92	3	13.93	13.94	403	2,019	19.95%	大買/鉅額交易
2019/06/17	2	13.56	0	0.00	13.56	2	1,918	0.10%
2019/06/14	2	13.79	0	0.00	13.70	2	1,911	0.10%
2019/06/13	6	13.73	7	13.79	13.76	-1	1,865	-0.05%
2019/06/12	12	14.21	50	14.20	14.07	-38	1,767	-2.15%
2019/06/11	97	14.78	22	15.05	15.30	75	1,372	5.46%
2019/06/10	60	13.61	0	0.00	13.66	60	995	6.03%
2019/05/15	6	14.08	0	0.00	14.10	6	920	0.65%
2019/05/07	2	14.87	0	0.00	14.85	2	1,288	0.16%
2019/05/06	5	14.96	0	0.00	14.83	5	1,488	0.34%
2019/05/03	14	15.00	0	0.00	15.03	14	2,445	0.57%