國泰費城半導體 (00830)-中國信託-忠孝券商分點個股進出

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
43.07
漲跌
▲0.39
漲幅
+0.91%
成交量
10,091張
產業
上市
230人加入追蹤

立即追蹤
本地時間:13:35(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

國泰費城半導體 (00830)籌碼相關－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/04/17	1.4	43.15	0.2	43.17	43.07	1.2	10,523	0.01%
2024/04/16	3.2	42.70	0	0.00	42.68	3.2	10,427	0.03%
2024/04/15	26	43.24	0	0.00	43.20	26	10,379	0.25%
2024/04/12	4.2	44.36	0	0.00	44.32	4.2	10,235	0.04%
2024/04/11	3	43.44	0	0.00	43.52	3	10,092	0.03%
2024/04/10	1	43.76	0	0.00	43.78	1	10,007	0.01%
2024/04/09	10	43.72	0	0.00	43.74	10	9,958	0.10%
2024/04/08	14.4	43.48	2	43.45	43.48	12.4	9,852	0.13%
2024/04/03	0.1	43.91	0	0.00	43.76	0.1	9,845	0.00%
2024/04/02	5.1	44.65	0	0.00	44.50	5.1	9,765	0.05%
2024/04/01	5.1	44.36	13	44.35	44.25	-7.9	9,532	-0.08%
2024/03/29	1	43.95	1	44.08	44.18	0	9,310	0.00%
2024/03/28	10.1	44.10	0	0.00	44.00	10.1	9,280	0.11%
2024/03/27	0.3	43.68	0	0.00	43.87	0.3	9,234	0.00%
2024/03/26	2.3	44.05	2	44.09	44.16	0.3	9,218	0.00%
2024/03/25	9.5	44.04	20	44.11	44.04	-10.5	9,162	-0.12%
2024/03/22	10.1	44.10	43.2	44.02	44.13	-33.1	9,076	-0.36%
2024/03/21	34.2	44.00	0	0.00	44.00	34.2	8,966	0.38%
2024/03/20	86.9	42.21	0	0.00	42.23	86.9	8,779	0.99%
2024/03/19	12.6	42.22	0	0.00	42.28	12.6	8,703	0.15%
2024/03/18	2.5	42.72	0	0.00	42.77	2.5	8,621	0.03%
2024/03/15	7.4	42.58	14	42.57	42.47	-6.7	8,973	-0.07%
2024/03/14	6.1	43.25	14	43.23	43.35	-7.9	9,076	-0.09%
2024/03/13	0	0.00	10	44.05	44.24	-10	9,056	-0.11%
2024/03/12	6.2	43.60	8	43.57	43.64	-1.8	8,958	-0.02%
2024/03/11	27.9	43.65	5	43.65	43.62	22.9	8,852	0.26%
2024/03/08	0.1	45.41	4	45.49	45.31	-3.9	8,650	-0.05%
2024/03/07	13	44.32	0	0.00	44.33	13	8,226	0.16%
2024/03/06	21.7	43.59	48	43.67	43.75	-26.3	8,039	-0.33%
2024/03/05	49.3	44.29	40	44.12	44.25	9.3	7,912	0.12%
2024/03/04	48.2	43.99	0	0.00	44.00	48.2	7,833	0.62%
2024/03/01	20	42.14	23	41.93	42.24	-3	7,595	-0.04%
2024/02/29	0.1	41.04	3	40.95	40.76	-2.9	7,475	-0.04%
2024/02/27	3.5	41.31	0	0.00	41.35	3.5	7,104	0.05%
2024/02/26	4.2	40.84	0	0.00	40.88	4.2	7,092	0.06%
2024/02/23	0.1	41.45	6	41.31	41.31	-6	7,053	-0.08%
2024/02/22	1	40.40	5	40.55	40.83	-4	6,805	-0.06%
2024/02/21	0.5	39.42	0	0.00	39.30	0.5	6,692	0.01%
2024/02/20	3.6	40.02	160	40.02	39.98	-156.4	6,616	-2.36%	大賣/鉅額交易
2024/02/19	5.1	40.13	4	40.00	40.13	1.1	6,606	0.02%
2024/02/16	1	40.30	0	0.00	40.32	1	6,612	0.02%
2024/02/15	28.8	40.19	7	40.16	40.25	21.8	6,513	0.33%
2024/02/05	161.3	38.16	0	0.00	38.26	161.3	6,394	2.52%	大買/鉅額交易
2024/02/02	1.6	37.72	0	0.00	37.70	1.6	6,234	0.03%
2024/02/01	2.4	37.50	0	0.00	37.49	2.4	6,089	0.04%
2024/01/31	2	37.41	100	37.35	37.51	-98	5,679	-1.73%
2024/01/30	100	38.53	65	38.44	38.58	35	5,589	0.63%
2024/01/29	8.4	38.08	90	38.16	38.17	-81.6	5,511	-1.48%
2024/01/26	7.1	38.28	145	38.23	38.28	-137.9	5,460	-2.53%	大賣/鉅額交易
2024/01/25	79.8	39.39	21	39.40	39.44	58.8	5,414	1.09%
2024/01/22	83.1	38.65	2.2	38.63	38.64	80.9	5,264	1.54%
2024/01/19	65	37.25	1.1	37.20	37.20	63.9	5,102	1.25%
2024/01/18	1.2	36.12	0	0.00	36.10	1.2	5,015	0.02%
2024/01/16	0	0.00	1	37.07	37.07	-1	5,044	-0.02%
2024/01/15	1.6	37.14	0	0.00	37.22	1.6	5,072	0.03%
2024/01/12	0	0.00	1	37.12	37.13	-1	5,081	-0.02%
2024/01/11	0	0.00	0.3	37.10	37.06	-0.3	5,113	-0.01%
2024/01/09	71.2	36.76	20	36.70	36.83	51.2	5,132	1.00%
2024/01/08	1.1	35.71	0	0.00	35.75	1.1	5,100	0.02%
2024/01/05	18	35.58	0	0.00	35.56	18	5,125	0.35%
2024/01/04	12	35.89	0	0.00	35.90	12	5,101	0.24%
2024/01/03	1	36.50	0	0.00	36.47	1	5,098	0.02%
2024/01/02	0.2	37.80	1	37.44	37.52	-0.8	5,088	-0.02%
2023/12/28	0.1	38.09	10	37.86	37.86	-9.9	5,022	-0.20%
2023/12/26	0.4	37.65	0	0.00	37.68	0.4	4,974	0.01%
2023/12/22	2	37.49	0	0.00	37.49	2	4,980	0.04%
2023/12/21	2.1	37.09	30	37.01	37.20	-27.9	4,961	-0.56%
2023/12/20	18.1	37.82	2	37.90	37.92	16.1	4,876	0.33%
2023/12/19	5	37.51	27	37.51	37.65	-22	4,881	-0.45%
2023/12/18	0.1	37.44	16	37.57	37.77	-15.9	4,887	-0.33%
2023/12/15	0	0.00	6.1	37.31	37.33	-6.1	4,840	-0.13%
2023/12/14	3.1	36.60	1.2	36.69	36.79	1.9	4,808	0.04%
2023/12/13	2.5	36.04	20	36.08	36.13	-17.5	4,788	-0.37%
2023/12/12	3	35.73	2.5	35.71	35.69	0.5	4,746	0.01%
2023/12/11	50.1	34.49	5	34.53	34.50	45.1	4,289	1.05%
2023/12/08	16.1	34.20	7	34.17	34.05	9.1	4,019	0.23%
2023/12/07	3.6	33.66	0	0.00	33.67	3.6	3,901	0.09%
2023/12/06	3.3	33.86	0	0.00	33.89	3.3	3,882	0.09%
2023/12/05	0.2	34.00	0	0.00	33.71	0.2	3,804	0.00%
2023/12/04	1.1	34.00	0	0.00	33.95	1.1	3,734	0.03%
2023/12/01	0.2	34.01	0	0.00	34.02	0.2	3,723	0.01%
2023/11/29	1.2	34.09	0	0.00	33.96	1.2	3,763	0.03%
2023/11/28	0.1	34.30	0	0.00	34.30	0.1	3,736	0.00%
2023/11/27	0.4	34.52	4	34.37	34.30	-3.6	3,763	-0.10%
2023/11/24	0	0.00	0.3	34.41	34.45	-0.3	3,795	-0.01%
2023/11/22	5.1	34.15	20.4	34.16	34.17	-15.3	3,813	-0.40%
2023/11/21	0	0.00	1	34.93	34.85	-1	4,032	-0.02%
2023/11/20	0.2	34.56	0	0.00	34.44	0.2	4,032	0.00%
2023/11/15	0	0.00	6	34.50	34.51	-6	4,052	-0.15%
2023/11/14	0.1	33.50	0.3	33.50	33.56	-0.2	3,967	-0.01%
2023/11/13	0	0.00	2	33.65	33.65	-2	3,980	-0.05%
2023/11/08	1.1	32.54	1	32.54	32.56	0.1	4,019	0.00%
2023/11/07	1	32.22	0	0.00	32.32	1	4,009	0.02%
2023/11/06	0.1	32.30	8	32.36	32.31	-7.9	4,054	-0.19%
2023/11/02	1.3	31.29	0	0.00	31.37	1.3	4,055	0.03%
2023/11/01	0.4	30.58	15	30.45	30.46	-14.6	4,043	-0.36%
2023/10/31	0.4	30.16	0	0.00	30.08	0.4	4,144	0.01%
2023/10/30	0.2	30.76	0	0.00	30.79	0.2	4,157	0.00%
2023/10/27	1.3	30.43	5	30.52	30.59	-3.7	4,225	-0.09%
2023/10/26	5.3	30.21	0	0.00	30.21	5.3	4,254	0.12%
2023/10/25	15.2	31.37	0	0.00	31.37	15.2	4,544	0.33%
2023/10/20	0.1	31.90	0	0.00	31.82	0.1	4,577	0.00%
2023/10/19	0.3	32.28	0	0.00	32.18	0.3	4,547	0.01%
2023/10/18	0.1	32.85	0	0.00	32.77	0.1	4,529	0.00%
2023/10/16	0.2	33.00	0	0.00	32.77	0.2	4,640	0.01%
2023/10/11	0.3	33.10	0	0.00	32.99	0.3	4,638	0.01%
2023/10/06	0.1	32.24	0	0.00	32.16	0.1	4,651	0.00%
2023/10/05	0.1	32.39	0	0.00	32.36	0.1	4,621	0.00%
2023/10/04	0.1	32.10	0	0.00	32.01	0.1	4,696	0.00%
2023/10/02	0.2	32.59	0.5	32.57	32.60	-0.3	4,627	-0.01%
2023/09/28	0.4	31.84	0	0.00	31.75	0.4	4,651	0.01%
2023/09/27	1.4	31.54	0	0.00	31.53	1.4	4,633	0.03%
2023/09/26	0.4	31.85	0	0.00	31.82	0.4	4,633	0.01%
2023/09/25	0.1	31.78	0	0.00	31.81	0.1	4,635	0.00%
2023/09/21	0.3	31.91	1	31.87	31.86	-0.7	4,615	-0.01%
2023/09/20	0.3	32.50	0	0.00	32.40	0.3	4,589	0.01%
2023/09/19	0.2	32.73	0	0.00	32.70	0.2	4,577	0.00%
2023/09/18	1.1	32.88	0	0.00	32.61	1.1	4,621	0.02%
2023/09/15	0.2	33.68	0	0.00	33.64	0.2	4,577	0.01%
2023/09/14	0.2	33.43	0	0.00	33.45	0.2	4,605	0.00%
2023/09/13	0.1	33.26	0	0.00	33.20	0.1	4,590	0.00%
2023/09/12	0.1	33.38	0	0.00	33.45	0.1	4,578	0.00%
2023/09/11	0.4	33.48	0	0.00	33.46	0.4	4,627	0.01%
2023/09/06	0.2	34.20	0	0.00	34.20	0.2	4,786	0.00%
2023/09/05	0.1	34.25	0	0.00	34.15	0.1	4,772	0.00%
2023/09/04	0.2	34.19	4	34.19	34.23	-3.8	4,777	-0.08%
2023/08/31	0.1	33.81	0	0.00	33.88	0.1	4,724	0.00%
2023/08/30	0	0.00	10	33.74	33.77	-10	4,716	-0.21%
2023/08/29	10.1	32.84	0	0.00	32.95	10.1	4,745	0.21%
2023/08/28	0.9	32.49	0	0.00	32.51	0.9	4,802	0.02%
2023/08/25	0.1	32.23	0	0.00	32.15	0.1	4,838	0.00%
2023/08/24	0	0.00	5	34.21	34.21	-5	4,658	-0.11%
2023/08/23	0.1	33.09	1	33.07	33.13	-0.9	4,822	-0.02%
2023/08/21	0.4	33.00	0	0.00	32.30	0.4	5,063	0.01%
2023/08/18	0.1	32.30	0	0.00	32.15	0.1	5,043	0.00%
2023/08/17	1	32.52	2	32.50	32.52	-1	5,043	-0.02%
2023/08/16	0.1	33.20	0	0.00	33.16	0.1	5,067	0.00%
2023/08/15	3.1	33.84	0	0.00	33.86	3.1	5,225	0.06%
2023/08/14	20.3	32.74	0	0.00	32.64	20.3	5,305	0.38%
2023/08/11	0	33.60	0	0.00	33.48	0	5,288	0.00%
2023/08/10	0.2	33.86	0	0.00	33.66	0.2	5,331	0.00%
2023/08/09	0.2	34.23	0	0.00	34.29	0.2	5,277	0.00%
2023/08/07	1.3	34.42	0	0.00	34.38	1.3	5,317	0.02%
2023/08/04	0.1	34.42	2	34.33	34.34	-1.9	5,284	-0.04%
2023/08/02	0.1	35.39	0	0.00	35.27	0.1	5,200	0.00%
2023/08/01	0.1	35.20	7	35.41	35.43	-6.9	5,138	-0.13%
2023/07/31	0.4	35.00	10	35.08	35.10	-9.6	5,091	-0.19%
2023/07/28	0.1	34.60	5	34.76	34.72	-4.9	5,042	-0.10%
2023/07/26	0.5	33.98	0	0.00	33.92	0.5	4,724	0.01%
2023/07/24	0.2	33.74	4	33.72	33.80	-3.8	4,677	-0.08%
2023/07/21	1.1	33.44	0	0.00	33.41	1.1	4,729	0.02%
2023/07/20	0.6	34.32	7.1	34.25	34.34	-6.6	4,687	-0.14%
2023/07/19	0.2	34.41	1	34.58	34.52	-0.9	4,649	-0.02%
2023/07/18	0.1	34.40	7	34.42	34.37	-6.9	4,485	-0.15%
2023/07/17	0.1	33.76	1	33.77	33.82	-0.9	4,358	-0.02%
2023/07/14	0.2	33.95	0	0.00	34.02	0.2	4,361	0.00%
2023/07/13	1	33.78	10	33.74	33.75	-9	4,334	-0.21%
2023/07/11	0	0.00	3.1	33.34	33.32	-3.1	4,290	-0.07%
2023/07/10	0.5	32.59	0	0.00	32.53	0.5	4,205	0.01%
2023/07/07	0	0.00	10	32.61	32.59	-10	4,208	-0.24%
2023/07/06	0.1	32.85	0	0.00	32.72	0.1	4,223	0.00%
2023/07/05	0.1	33.40	0	0.00	33.39	0.1	4,211	0.00%
2023/07/04	0.1	33.30	0.2	33.37	33.40	0	4,226	0.00%
2023/07/03	0.2	33.16	26	33.23	33.24	-25.8	4,295	-0.60%
2023/06/29	1.1	32.85	0	0.00	32.80	1.1	4,472	0.02%
2023/06/28	1.2	32.48	6.2	32.50	32.51	-5	4,441	-0.11%
2023/06/27	1	31.75	0	0.00	31.75	1	4,440	0.02%
2023/06/26	1.6	31.81	0	0.00	31.78	1.6	4,430	0.04%
2023/06/21	0.3	32.81	6.5	32.79	32.81	-6.2	4,449	-0.14%
2023/06/20	0.3	32.86	2	32.88	32.86	-1.7	4,439	-0.04%
2023/06/19	0.2	32.95	2	32.87	32.83	-1.8	4,424	-0.04%
2023/06/16	0	0.00	0.3	32.98	33.02	-0.3	4,466	-0.01%
2023/06/15	1.1	33.40	7.3	33.40	33.41	-6.1	4,469	-0.14%
2023/06/14	0.2	32.77	4	32.89	32.89	-3.8	4,590	-0.08%
2023/06/13	2	32.55	22.4	32.56	32.66	-20.4	4,573	-0.45%
2023/06/12	0.3	31.56	6.5	31.57	31.57	-6.2	4,476	-0.14%
2023/06/09	0.2	31.30	3	31.29	31.31	-2.8	4,462	-0.06%
2023/06/08	0	0.00	0.4	30.96	30.96	-0.4	4,474	-0.01%
2023/06/07	1	31.14	0	0.00	31.12	1	4,508	0.02%
2023/06/06	0.1	30.78	4	30.74	30.73	-3.9	4,561	-0.09%
2023/06/05	0.3	31.28	24	31.15	31.11	-23.7	4,540	-0.52%
2023/06/02	1.1	31.21	157	31.22	31.31	-155.9	4,521	-3.45%	大賣/鉅額交易
2023/06/01	3.1	30.80	0	0.00	30.81	3.1	4,494	0.07%
2023/05/31	0.1	31.48	7	31.53	31.52	-6.9	4,440	-0.16%
2023/05/30	0	0.00	4	31.56	31.55	-4	4,371	-0.09%
2023/05/29	1	31.70	18	31.62	31.65	-17	4,312	-0.39%
2023/05/26	2.1	29.99	37	29.87	29.91	-34.9	4,080	-0.86%
2023/05/25	2	29.05	4	29.12	29.02	-2	3,933	-0.05%
2023/05/23	0.1	28.56	5	28.67	28.67	-4.9	3,823	-0.13%
2023/05/22	0.7	28.58	4	28.50	28.50	-3.3	3,797	-0.09%
2023/05/19	4	28.76	41.2	28.75	28.74	-37.2	3,806	-0.98%
2023/05/18	2.1	27.93	0	0.00	27.98	2.1	3,716	0.06%
2023/05/17	0.1	27.27	1	27.38	27.42	-0.9	3,740	-0.02%
2023/05/16	5	27.28	0	0.00	27.26	5	3,704	0.13%
2023/05/15	0.1	26.67	0	0.00	26.72	0.1	3,703	0.00%
2023/05/12	0.1	26.76	0	0.00	26.77	0.1	3,776	0.00%
2023/05/11	0.1	26.80	0	0.00	26.77	0.1	3,780	0.00%
2023/05/09	0	0.00	1	26.95	26.99	-1	4,049	-0.02%
2023/05/08	0.2	26.75	0	0.00	26.79	0.2	4,098	0.01%
2023/05/05	1	26.22	0	0.00	26.26	1	4,415	0.02%
2023/05/04	0.1	26.45	1	26.35	26.43	-0.9	4,679	-0.02%
2023/05/03	2	26.70	0	0.00	26.69	2	4,720	0.04%
2023/05/02	1.3	26.92	0	0.00	27.13	1.3	4,764	0.03%
2023/04/28	1.1	26.40	0	0.00	26.45	1.1	4,916	0.02%
2023/04/27	1	26.25	0.2	26.30	26.26	0.8	4,904	0.02%
2023/04/26	0.2	26.28	0	0.00	26.25	0.2	4,965	0.00%
2023/04/24	0.3	26.97	3	26.91	26.90	-2.7	5,068	-0.05%
2023/04/21	0.4	27.21	4	27.18	27.16	-3.6	5,122	-0.07%
2023/04/20	0.1	27.22	15	27.16	27.19	-14.9	5,181	-0.29%
2023/04/19	0	0.00	5	27.24	27.24	-5	5,279	-0.09%
2023/04/18	5.1	27.23	0	0.00	27.25	5.1	5,294	0.10%
2023/04/17	2.3	27.21	0	0.00	27.26	2.3	5,347	0.04%
2023/04/14	0.1	27.34	0	0.00	27.26	0.1	5,366	0.00%
2023/04/13	1	27.18	0	0.00	27.18	1	5,385	0.02%
2023/04/12	0.1	27.62	0	0.00	27.59	0.1	5,381	0.00%
2023/04/11	0.1	27.61	0	0.00	27.68	0.1	5,419	0.00%
2023/04/10	0.1	27.32	0	0.00	27.28	0.1	5,465	0.00%
2023/04/07	1.1	27.31	0	0.00	27.30	1.1	5,408	0.02%
2023/04/06	1.5	27.65	0	0.00	27.41	1.5	5,399	0.03%
2023/03/31	0.1	28.30	16	28.34	28.31	-15.9	5,454	-0.29%
2023/03/30	0	0.00	6.3	27.86	27.85	-6.3	5,338	-0.12%
2023/03/29	0.1	27.22	0	0.00	27.22	0.1	5,263	0.00%
2023/03/28	1.1	27.30	0	0.00	27.26	1.1	5,442	0.02%
2023/03/27	0.1	27.73	0	0.00	27.72	0.1	5,544	0.00%
2023/03/24	1	27.82	0	0.00	27.92	1	5,635	0.02%
2023/03/23	0.1	27.45	0	0.00	27.45	0.1	5,585	0.00%
2023/03/22	0.1	27.57	0	0.00	27.65	0.1	5,630	0.00%
2023/03/21	0	0.00	10	27.51	27.58	-10	5,625	-0.18%
2023/03/20	0.1	27.44	0	0.00	27.34	0.1	5,572	0.00%
2023/03/17	0	0.00	27	27.46	27.49	-27	5,581	-0.48%
2023/03/15	0	0.00	1.3	26.65	26.64	-1.3	5,442	-0.02%
2023/03/14	0	26.12	0	0.00	26.06	0	5,442	0.00%
2023/03/13	0.1	26.47	0	0.00	26.54	0.1	5,436	0.00%
2023/03/09	0	0.00	8	27.05	27.05	-8	5,428	-0.15%
2023/03/08	0.1	26.55	0	0.00	26.48	0.1	5,381	0.00%
2023/03/07	0.3	26.73	0	0.00	26.77	0.3	5,391	0.01%
2023/03/01	0	0.00	11	26.18	26.34	-11	5,425	-0.20%
2023/02/24	0	0.00	21	26.36	26.39	-21	5,431	-0.39%
2023/02/23	10	26.25	10	26.23	26.26	0	5,420	0.00%
2023/02/22	0	0.00	20	25.85	25.88	-20	5,444	-0.37%
2023/02/21	6	26.42	0	0.00	26.43	6	5,475	0.11%
2023/02/20	10.3	26.56	1	26.54	26.57	9.3	5,639	0.16%
2023/02/16	0	0.00	5	27.54	27.53	-5	5,727	-0.09%
2023/02/15	0	0.00	5	27.03	27.01	-5	5,848	-0.09%
2023/02/13	0	0.00	10	26.23	26.23	-10	5,821	-0.17%
2023/02/10	10	26.63	25	26.63	26.57	-15	5,813	-0.26%
2023/02/09	0	0.00	5	26.75	26.78	-5	5,775	-0.09%
2023/02/07	0	0.00	3	26.49	26.52	-3	5,579	-0.05%
2023/02/03	0	0.00	2.2	26.57	26.61	-2.2	5,390	-0.04%
2023/02/02	0	0.00	17	26.38	26.33	-17	5,101	-0.33%
2023/01/30	0	0.00	2	25.54	25.54	-2	4,831	-0.04%
2023/01/17	0	0.00	2	24.61	24.60	-2	4,674	-0.04%
2023/01/16	0	0.00	1.1	24.65	24.66	-1.1	4,741	-0.02%
2023/01/13	0	0.00	1	24.53	24.51	-1	4,696	-0.02%
2023/01/12	0	0.00	1	24.31	24.35	-1	4,619	-0.02%
2023/01/11	0	0.00	1	24.06	24.04	-1	4,579	-0.02%
2023/01/10	0	0.00	6	23.77	23.74	-6	4,569	-0.13%
2023/01/09	1.1	23.46	0	0.00	23.54	1.1	4,566	0.02%
2023/01/06	1.1	22.70	0	0.00	22.74	1.1	4,506	0.02%
2023/01/05	0	0.00	10	22.93	22.96	-10	4,537	-0.22%
2023/01/04	11.1	22.48	0	0.00	22.49	11.1	4,597	0.24%
2023/01/03	2	22.68	1	22.68	22.71	1	4,751	0.02%
2022/12/30	0	0.00	10	22.66	22.65	-10	4,752	-0.21%
2022/12/29	1	22.10	0	0.00	22.14	1	4,851	0.02%
2022/12/28	5.1	22.38	0	0.00	22.37	5.1	4,861	0.10%
2022/12/26	1.1	22.83	0	0.00	22.82	1.1	4,943	0.02%
2022/12/23	13	22.74	0	0.00	22.80	13	5,015	0.26%
2022/12/22	0	0.00	10	23.59	23.60	-10	4,895	-0.20%
2022/12/20	1	23.48	0	0.00	23.07	1	5,020	0.02%
2022/12/16	4.1	23.95	0	0.00	23.90	4.1	4,904	0.08%
2022/12/15	10	24.78	1	24.74	24.78	9	4,917	0.18%
2022/12/13	0.3	24.73	9	24.79	24.79	-8.8	4,905	-0.18%
2022/12/12	5	24.31	0	0.00	24.31	5	4,933	0.10%
2022/12/09	0	0.00	10.6	24.45	24.59	-10.6	4,989	-0.21%
2022/12/07	11.1	24.01	0	0.00	24.03	11.1	5,076	0.22%
2022/12/02	1	24.84	0	0.00	24.86	1	5,190	0.02%
2022/12/01	0	0.00	14.3	25.26	25.28	-14.3	5,230	-0.27%
2022/11/30	1	24.14	0	0.00	24.17	1	5,185	0.02%
2022/11/29	13	24.26	0	0.00	24.36	13	5,195	0.25%
2022/11/23	1	24.93	10	24.94	24.95	-9	5,575	-0.16%
2022/11/22	10	24.34	1	24.36	24.34	9	5,685	0.16%
2022/11/21	1	24.63	10	24.66	24.63	-9	5,716	-0.16%
2022/11/17	11	24.54	1	24.54	24.57	10	5,670	0.18%
2022/11/16	1	25.24	0	0.00	25.40	1	5,666	0.02%
2022/11/15	2	24.78	9	24.77	24.89	-7	5,528	-0.13%
2022/11/14	2	24.74	2	24.68	24.61	0	5,465	0.00%
2022/11/11	1	24.34	31	24.33	24.31	-30	5,389	-0.56%
2022/11/10	5	22.59	0	0.00	22.59	5	5,183	0.10%
2022/11/09	1	23.15	0	0.00	23.22	1	5,188	0.02%
2022/11/08	4	22.82	0	0.00	22.73	4	5,153	0.08%
2022/11/07	2	22.31	0	0.00	22.33	2	5,104	0.04%
2022/11/04	3	21.77	0	0.00	21.84	3	5,114	0.06%
2022/11/03	4	21.85	0	0.00	21.86	4	5,185	0.08%
2022/11/02	2	22.68	0	0.00	22.70	2	5,177	0.04%
2022/11/01	1	22.58	0	0.00	22.56	1	5,203	0.02%
2022/10/31	0	0.00	1	22.71	22.73	-1	5,268	-0.02%
2022/10/26	1	22.19	6	22.16	22.14	-5	5,396	-0.09%
2022/10/25	0	0.00	4	22.05	22.05	-4	5,442	-0.07%
2022/10/24	0	0.00	33	22.00	21.95	-33	5,533	-0.60%
2022/10/20	1	20.71	0	0.00	20.89	1	5,653	0.02%
2022/10/18	2	21.12	0	0.00	21.11	2	5,630	0.04%
2022/10/17	8	20.28	6	20.31	20.42	2	5,725	0.03%
2022/10/14	10	21.00	2.2	21.04	21.16	7.9	5,813	0.14%
2022/10/13	2.2	20.44	0	0.00	20.41	2.2	6,003	0.04%
2022/10/12	15.9	20.70	0	0.00	20.76	15.9	5,964	0.27%
2022/10/11	13	21.19	4	21.26	21.06	9	5,934	0.15%
2022/10/06	0	0.00	18	23.20	23.27	-18	5,810	-0.31%
2022/10/05	3	22.88	14	22.87	22.82	-11	5,712	-0.19%
2022/10/04	1	22.38	0	0.00	22.48	1	5,684	0.02%
2022/10/03	3	21.26	0	0.00	21.32	3	5,610	0.05%
2022/09/30	15.3	21.73	0	0.00	21.79	15.3	5,635	0.27%
2022/09/29	3	22.42	2.7	22.43	22.46	0.3	5,620	0.01%
2022/09/28	2	22.10	0	0.00	22.03	2	5,624	0.04%
2022/09/26	1.8	22.29	0	0.00	22.22	1.8	5,615	0.03%
2022/09/23	15	22.62	0	0.00	22.56	15	5,636	0.27%
2022/09/22	5	22.79	0	0.00	22.99	5	5,594	0.09%
2022/09/21	1	23.33	0	0.00	23.35	1	5,499	0.02%
2022/09/20	5	23.68	0	0.00	23.70	5	5,496	0.09%
2022/09/19	0	0.00	3	23.36	23.35	-3	5,551	-0.05%
2022/09/16	2	23.00	2	23.05	23.10	0	5,550	0.00%
2022/09/14	7.3	23.35	0	0.00	23.38	7.3	5,627	0.13%
2022/09/13	0	0.00	5	24.55	24.51	-5	5,567	-0.09%
2022/09/12	1	24.35	0	0.00	24.41	1	5,589	0.02%
2022/09/08	0	0.00	3	23.52	23.55	-3	5,680	-0.05%
2022/09/07	4	23.05	0	0.00	23.11	4	5,739	0.07%
2022/09/05	2	23.32	1	23.31	23.33	1	6,072	0.02%
2022/09/02	5.4	23.44	0	0.00	23.48	5.4	6,318	0.09%
2022/09/01	13.3	23.43	0	0.00	23.42	13.3	6,325	0.21%
2022/08/31	5	24.25	0	0.00	24.35	5	6,158	0.08%
2022/08/30	3	24.56	0	0.00	24.52	3	6,060	0.05%
2022/08/29	1.2	24.29	0	0.00	24.51	1.2	6,005	0.02%
2022/08/26	0	0.00	2	26.03	25.97	-2	5,882	-0.03%
2022/08/25	1	25.23	0	0.00	25.28	1	5,858	0.02%
2022/08/23	0.2	25.10	0	0.00	25.03	0.2	5,918	0.00%
2022/08/22	0.1	25.76	0	0.00	25.72	0.1	6,062	0.00%
2022/08/19	1	26.45	0	0.00	26.45	1	6,193	0.02%
2022/08/18	0.1	25.99	0	0.00	26.00	0.1	6,235	0.00%
2022/08/15	1	26.65	0	0.00	26.65	1	6,393	0.02%
2022/08/11	5	26.10	5	26.14	26.13	0	6,484	0.00%
2022/08/10	0.2	25.14	5	25.10	25.07	-4.8	6,584	-0.07%
2022/08/09	10	26.25	0	0.00	26.26	10	6,520	0.15%
2022/08/05	0	0.00	62.3	26.86	26.86	-62.3	6,648	-0.94%
2022/08/04	10	26.47	3	26.46	26.46	7	6,731	0.10%
2022/08/03	0	0.00	1	25.75	25.74	-1	6,651	-0.02%
2022/08/02	0	0.00	1	25.83	25.82	-1	6,769	-0.01%
2022/07/29	10	25.52	12.1	25.50	25.48	-2.1	6,720	-0.03%
2022/07/28	0	0.00	4	25.09	25.08	-4	6,683	-0.06%
2022/07/27	1	24.33	0	0.00	24.46	1	6,625	0.02%
2022/07/26	2	24.44	7	24.45	24.43	-5	6,608	-0.08%
2022/07/25	0	0.00	2	24.62	24.63	-2	6,702	-0.03%
2022/07/22	0	0.00	16	25.06	25.05	-16	6,714	-0.24%
2022/07/21	26	24.80	4	24.84	24.87	22	6,768	0.33%
2022/07/20	0	0.00	16.2	24.38	24.34	-16.2	6,658	-0.24%
2022/07/18	2	23.45	1	23.45	23.57	1	6,644	0.02%
2022/07/15	0	0.00	5	22.89	22.95	-5	6,609	-0.08%
2022/07/14	0	0.00	4	22.36	22.34	-4	6,669	-0.06%
2022/07/13	2	22.29	14	22.27	22.35	-12	6,722	-0.18%
2022/07/12	0.2	22.09	20	22.02	22.01	-19.8	6,842	-0.29%
2022/07/11	1	22.36	1	22.44	22.36	0	6,958	0.00%
2022/07/08	0	0.00	15	22.48	22.40	-15	7,035	-0.21%
2022/07/07	6	21.83	31	21.69	21.89	-25	7,187	-0.35%
2022/07/06	1	21.40	1	21.43	21.40	0	7,309	0.00%
2022/07/05	1	21.46	0	0.00	21.47	1	7,490	0.01%
2022/07/04	28	21.19	1.1	21.20	21.19	26.9	7,532	0.36%
2022/07/01	3	21.98	12.1	22.08	21.81	-9.1	7,710	-0.12%
2022/06/30	8	22.27	5	22.23	22.23	3	7,923	0.04%
2022/06/29	1	22.89	0	0.00	22.93	1	7,942	0.01%
2022/06/28	1	23.38	0	0.00	23.36	1	8,041	0.01%
2022/06/27	2	23.50	5	23.30	23.46	-3	8,176	-0.04%
2022/06/24	0	0.00	0.3	22.61	22.76	-0.3	8,166	0.00%
2022/06/22	1	22.56	0	0.00	22.60	1	8,539	0.01%
2022/06/20	1	22.48	1	22.40	22.37	0	8,474	0.00%
2022/06/17	14	22.48	0	0.00	22.57	14	8,455	0.17%
2022/06/16	5	23.78	6	23.81	23.59	-1	8,398	-0.01%
2022/06/15	6	23.44	0	0.00	23.40	6	8,370	0.07%
2022/06/14	21.2	23.52	3	23.53	23.66	18.2	8,396	0.22%
2022/06/13	35.4	24.09	0	0.00	24.15	35.4	8,307	0.43%
2022/06/08	0	0.00	48	26.38	26.27	-48	8,246	-0.58%
2022/06/06	0	0.00	5	26.14	26.27	-5	8,449	-0.06%
2022/06/01	5	26.23	0	0.00	26.19	5	8,899	0.06%
2022/05/31	3	26.34	4	26.33	26.35	-1	9,120	-0.01%
2022/05/30	1	26.50	13	26.49	26.52	-12	9,207	-0.13%
2022/05/27	0	0.00	1	25.40	25.40	-1	9,186	-0.01%
2022/05/26	7.2	24.54	0	0.00	24.43	7.2	9,207	0.08%
2022/05/25	13	24.62	0	0.00	24.63	13	9,375	0.14%
2022/05/23	0.5	25.20	0	0.00	25.21	0.5	9,762	0.01%
2022/05/20	3.3	25.21	0	0.00	25.23	3.3	10,033	0.03%
2022/05/19	12	24.99	0	0.00	25.12	12	10,173	0.12%
2022/05/18	1	26.25	12	26.19	26.15	-11	10,176	-0.11%
2022/05/17	1	25.37	0	0.00	25.45	1	10,140	0.01%
2022/05/16	10	25.62	3.5	25.52	25.43	6.5	10,261	0.06%
2022/05/13	1	24.77	4	24.73	24.90	-3	10,278	-0.03%
2022/05/12	6.6	24.48	0	0.00	24.39	6.6	10,472	0.06%
2022/05/11	0.2	25.24	1	25.19	25.22	-0.8	10,581	-0.01%
2022/05/10	7.5	24.62	1	24.55	24.93	6.5	10,653	0.06%
2022/05/09	0.5	25.45	2	25.41	25.46	-1.5	10,620	-0.01%
2022/05/06	2	25.84	0	0.00	25.90	2	10,633	0.02%
2022/05/05	13	26.96	10	26.93	26.93	3	10,656	0.03%
2022/05/03	3	25.95	6	25.97	26.04	-3	11,071	-0.03%
2022/04/29	11.3	25.89	3	25.85	25.90	8.3	11,249	0.07%
2022/04/28	0.3	25.25	1	25.05	25.24	-0.8	11,499	-0.01%
2022/04/27	13	24.78	0	0.00	24.94	13	11,701	0.11%
2022/04/25	7.5	25.32	0	0.00	25.42	7.5	12,374	0.06%
2022/04/22	3.4	25.91	21	25.88	26.02	-17.7	12,678	-0.14%
2022/04/21	10	26.71	2.5	26.71	26.76	7.5	12,988	0.06%
2022/04/20	3	26.56	25	26.50	26.61	-22	13,140	-0.17%
2022/04/19	0.2	26.30	6.5	26.24	26.29	-6.3	13,140	-0.05%
2022/04/18	6.7	25.47	0	0.00	25.52	6.7	13,339	0.05%
2022/04/15	16.5	25.74	0	0.00	25.79	16.5	13,338	0.12%
2022/04/14	16.4	26.34	4.3	26.31	26.42	12.1	13,283	0.09%
2022/04/13	26	26.00	5	26.01	26.04	21	13,334	0.16%
2022/04/12	19	25.82	11	25.86	25.86	8	13,185	0.06%
2022/04/11	20.5	26.18	0	0.00	26.14	20.5	13,045	0.16%
2022/04/08	30	26.84	5	26.80	26.88	25	12,817	0.20%
2022/04/07	18	26.71	0	0.00	26.70	18	12,725	0.14%
2022/04/06	22	27.43	0	0.00	27.47	22	12,442	0.18%
2022/04/01	6.5	28.76	3	28.77	28.77	3.5	12,151	0.03%
2022/03/31	20.5	29.35	178	29.27	29.33	-157.5	12,025	-1.31%	大賣/鉅額交易
2022/03/30	11.2	30.02	10	30.02	29.95	1.2	11,894	0.01%
2022/03/29	3	29.47	5.4	29.48	29.49	-2.4	11,720	-0.02%
2022/03/28	3	29.18	11	29.12	29.18	-8	11,624	-0.07%
2022/03/25	18.2	29.14	31	29.15	29.19	-12.8	11,495	-0.11%
2022/03/24	19.2	28.00	0	0.00	28.05	19.2	11,172	0.17%
2022/03/23	2	28.43	0	0.00	28.44	2	11,147	0.02%
2022/03/22	0	0.00	2	28.13	28.11	-2	11,065	-0.02%
2022/03/21	8	28.09	3	28.06	28.03	5	10,985	0.05%
2022/03/18	23	27.31	23	27.32	27.39	0	10,813	0.00%
2022/03/17	1	27.56	1	27.52	27.54	0	10,727	0.00%
2022/03/16	0	0.00	36.5	26.31	26.45	-36.5	10,495	-0.35%
2022/03/15	36.5	25.44	1	25.50	25.49	35.5	10,331	0.34%
2022/03/14	5	26.12	1	26.20	26.18	4	10,184	0.04%
2022/03/11	72	26.35	1	26.40	26.27	71	10,068	0.71%
2022/03/10	4	26.82	13	26.88	26.79	-9	9,995	-0.09%
2022/03/09	2	26.13	5	26.13	26.20	-3	9,859	-0.03%
2022/03/08	18	25.49	14	25.32	25.38	4	9,736	0.04%
2022/03/07	32.5	26.20	4	26.17	26.28	28.5	9,522	0.30%
2022/03/04	10.6	27.00	0	0.00	27.06	10.6	9,231	0.11%
2022/03/03	0	0.00	2	27.63	27.68	-2	8,982	-0.02%
2022/03/02	12	27.02	5	27.00	27.14	7	8,834	0.08%
2022/03/01	5	27.79	1.7	27.78	27.83	3.3	8,625	0.04%
2022/02/25	4	27.27	10	27.34	27.29	-6	8,430	-0.07%
2022/02/24	77.8	26.35	4	26.26	26.17	73.8	8,204	0.90%
2022/02/23	9	27.37	1	27.39	27.38	8	7,741	0.10%
2022/02/22	52.5	27.00	8	27.01	26.95	44.5	7,616	0.58%
2022/02/21	14	27.46	6	27.54	27.58	8	7,299	0.11%
2022/02/18	20	27.82	6.2	27.80	28.04	13.9	7,099	0.20%
2022/02/17	12	28.43	2	28.63	28.46	10	6,972	0.14%
2022/02/16	6	28.52	7	28.52	28.59	-1	6,850	-0.01%
2022/02/15	18.5	27.39	0	0.00	27.37	18.5	6,708	0.28%
2022/02/14	31.6	27.38	26	27.34	27.40	5.6	6,549	0.08%
2022/02/11	20.4	28.59	1	28.45	28.45	19.4	6,284	0.31%
2022/02/10	20.5	29.33	40	29.31	29.38	-19.5	6,000	-0.32%
2022/02/09	9	28.52	1	28.50	28.67	8	5,874	0.14%
2022/02/08	9.5	28.00	0	0.00	27.98	9.5	5,766	0.16%
2022/02/07	14	27.81	2	27.81	28.02	12	5,679	0.21%
2022/01/26	21.3	27.13	1.4	27.01	27.36	19.9	5,532	0.36%
2022/01/25	39.6	27.70	1	27.77	27.51	38.6	5,228	0.74%
2022/01/24	8.8	27.82	0	0.00	27.94	8.8	4,885	0.18%
2022/01/21	33.3	28.04	1	28.11	28.03	32.3	4,604	0.70%
2022/01/20	30.4	29.05	7	29.07	29.18	23.4	4,220	0.55%
2022/01/19	49.2	29.95	3	29.93	29.91	46.2	3,963	1.17%
2022/01/18	88.5	31.28	6	31.36	31.02	82.5	3,596	2.29%
2022/01/17	14.4	34.47	0	0.00	34.61	14.4	3,006	0.48%
2022/01/14	79.6	33.50	0	0.00	33.70	79.6	2,525	3.15%
2022/01/13	19.1	34.18	8	34.15	34.14	11.1	2,111	0.52%
2022/01/12	48.1	34.04	0	0.00	34.06	48.1	1,884	2.55%
2022/01/11	34.5	33.48	0	0.00	33.50	34.5	1,728	1.99%
2022/01/10	13.7	33.64	0	0.00	33.71	13.7	1,435	0.95%
2022/01/07	1	34.48	0	0.00	34.37	1	1,298	0.08%
2022/01/06	29	34.11	0	0.00	34.00	29	1,192	2.43%
2022/01/05	11	35.03	0	0.00	35.00	11	1,036	1.06%
2021/12/30	0	0.00	2	34.91	34.98	-2	856	-0.23%
2021/12/22	0	0.00	1	33.86	33.84	-1	850	-0.12%
2021/12/08	2	35.07	0	0.00	35.09	2	767	0.26%
2021/12/07	0	0.00	1	33.52	33.66	-1	746	-0.13%
2021/12/06	0	0.00	1	33.43	33.52	-1	752	-0.13%
2021/12/03	1	33.66	0	0.00	33.70	1	742	0.13%
2021/11/30	1	34.34	1	34.51	34.28	0	704	0.00%
2021/11/24	0	0.00	1	33.78	33.83	-1	691	-0.14%
2021/11/22	1	34.61	0	0.00	34.62	1	680	0.15%
2021/11/11	0	0.00	1	32.69	32.69	-1	658	-0.15%
2021/11/10	0	0.00	1	33.14	33.16	-1	650	-0.15%
2021/11/09	1	33.44	0	0.00	33.47	1	643	0.16%
2021/11/08	0	0.00	1	33.07	33.09	-1	636	-0.16%
2021/11/05	3	32.80	0	0.00	32.85	3	624	0.48%
2021/09/29	1	29.39	0	0.00	29.28	1	774	0.13%
2021/08/10	1	29.83	0	0.00	29.85	1	1,196	0.08%
2021/08/05	1	30.16	0	0.00	30.13	1	1,271	0.08%
2021/08/03	0	0.00	0.8	29.77	29.81	-0.8	1,375	-0.06%
2021/07/26	0	0.00	2	29.03	29.05	-2	1,482	-0.13%
2021/07/22	0	0.00	1	28.96	28.94	-1	1,507	-0.07%
2021/07/20	1	28.16	0	0.00	28.11	1	1,525	0.07%
2021/07/16	2	28.45	0	0.00	28.54	2	1,540	0.13%
2021/07/14	2	29.30	0	0.00	29.19	2	1,582	0.13%
2021/07/05	0	0.00	1	29.22	29.20	-1	1,609	-0.06%
2021/07/01	0	0.00	1	29.42	29.40	-1	1,609	-0.06%
2021/06/25	0	0.00	1	28.72	28.68	-1	1,655	-0.06%
2021/06/24	0	0.00	3	28.35	28.34	-3	1,685	-0.18%
2021/06/18	2	28.39	1	28.36	28.41	1	1,714	0.06%
2021/06/15	0	0.00	10	28.35	28.40	-10	1,762	-0.57%
2021/06/02	0	0.00	3	27.56	27.60	-3	1,934	-0.16%
2021/06/01	0	0.00	1	27.66	27.67	-1	2,006	-0.05%
2021/05/31	0	0.00	2	27.73	27.72	-2	2,046	-0.10%
2021/05/28	0	0.00	1	27.51	27.64	-1	2,057	-0.05%
2021/05/26	0	0.00	5	27.53	27.53	-5	2,125	-0.24%
2021/05/24	1	26.89	0	0.00	26.90	1	2,132	0.05%
2021/05/21	0	0.00	1	27.00	27.02	-1	2,167	-0.05%
2021/05/19	1	25.76	0	0.00	25.75	1	2,146	0.05%
2021/05/17	0	0.00	1	26.28	26.31	-1	2,156	-0.05%
2021/05/12	1	26.13	0	0.00	26.12	1	2,115	0.05%
2021/05/11	1	26.10	0	0.00	26.11	1	2,071	0.05%
2021/05/10	3	27.33	1	27.35	27.25	2	2,029	0.10%
2021/05/07	6	27.24	0	0.00	27.26	6	2,048	0.29%
2021/05/04	4	27.15	0	0.00	27.16	4	2,025	0.20%
2021/04/23	1	27.97	0	0.00	28.00	1	1,933	0.05%
2021/04/21	0	0.00	16	27.67	27.72	-16	1,960	-0.82%
2021/04/20	4.8	28.19	2	28.20	28.22	2.8	1,937	0.14%
2021/04/19	4	28.88	8	28.88	28.88	-4	1,925	-0.21%
2021/04/12	0	0.00	3	29.38	29.38	-3	1,974	-0.15%
2021/04/09	10	29.54	5	29.53	29.43	5	1,978	0.25%
2021/04/08	7	29.25	0	0.00	29.36	7	1,969	0.36%
2021/04/06	10	29.52	1	29.59	29.42	9	1,951	0.46%
2021/04/01	0	0.00	5	28.01	28.12	-5	1,908	-0.26%
2021/03/30	2	27.41	0	0.00	27.44	2	1,870	0.11%
2021/03/29	0	0.00	2	27.56	27.41	-2	1,874	-0.11%
2021/03/25	5	26.66	0	0.00	26.69	5	1,833	0.27%
2021/03/22	0	0.00	5	26.99	26.97	-5	1,793	-0.28%
2021/03/19	0	0.00	1	26.78	26.70	-1	1,781	-0.06%
2021/03/18	0	0.00	1	27.64	27.58	-1	1,750	-0.06%
2021/03/17	0	0.00	5	27.20	27.20	-5	1,744	-0.29%
2021/03/16	2	26.93	2	26.94	26.91	0	1,732	0.00%
2021/03/15	1	26.39	0	0.00	26.35	1	1,714	0.06%
2021/03/12	1	26.45	5	26.46	26.48	-4	1,710	-0.23%
2021/03/11	3	25.86	0	0.00	25.90	3	1,682	0.18%
2021/03/10	0	0.00	1	25.91	25.95	-1	1,665	-0.06%
2021/03/09	4	25.02	0	0.00	25.08	4	1,641	0.24%
2021/03/08	5	25.45	0	0.00	25.44	5	1,600	0.31%
2021/03/05	10	24.83	1	24.77	25.04	9	1,560	0.58%
2021/03/04	5	26.22	0	0.00	26.20	5	1,473	0.34%
2021/03/03	0	0.00	2	27.09	27.18	-2	1,424	-0.14%
2021/03/02	0	0.00	2	27.71	27.53	-2	1,402	-0.14%
2021/02/26	3.8	26.51	5	26.48	26.45	-1.2	1,360	-0.09%
2021/02/24	0	0.00	3	27.15	27.01	-3	1,269	-0.24%
2021/02/22	5	28.15	1	28.16	28.16	4	1,195	0.33%
2021/02/19	1	27.67	0	0.00	27.68	1	1,182	0.08%
2021/02/18	1	27.99	0	0.00	27.87	1	1,179	0.08%
2021/02/17	1	28.36	2	28.38	28.38	-1	1,162	-0.09%
2021/02/05	0	0.00	1	26.49	26.50	-1	1,128	-0.09%
2021/02/01	1	25.58	0	0.00	25.63	1	1,144	0.09%
2021/01/28	4	25.58	0	0.00	25.58	4	1,141	0.35%
2021/01/27	1	26.84	0	0.00	26.80	1	1,141	0.09%
2021/01/26	1	27.03	0	0.00	26.99	1	1,136	0.09%
2021/01/25	0	27.39	0	0.00	27.24	0	1,127	0.00%
2021/01/21	1	27.35	0	0.00	27.49	1	1,137	0.09%
2021/01/20	0	0.00	1	27.18	27.20	-1	1,152	-0.09%
2021/01/18	1	26.54	0	0.00	26.55	1	1,142	0.09%
2021/01/13	1	26.61	0	0.00	26.60	1	1,116	0.09%
2021/01/12	3	26.43	0	0.00	26.35	3	1,112	0.27%
2021/01/11	1	26.10	0	0.00	26.14	1	1,092	0.09%
2021/01/08	0	0.00	3	26.19	26.25	-3	1,088	-0.28%
2020/12/24	1	24.50	0	0.00	24.54	1	1,085	0.09%
2020/12/22	0	0.00	6	24.73	24.64	-6	1,083	-0.55%
2020/12/21	1	24.84	0	0.00	24.92	1	1,098	0.09%
2020/12/18	1	24.88	0	0.00	24.87	1	1,103	0.09%
2020/12/16	0	0.00	2	24.90	24.94	-2	1,127	-0.18%
2020/12/11	1	24.50	0	0.00	24.46	1	1,137	0.09%
2020/12/10	2	24.73	0	0.00	24.70	2	1,122	0.18%
2020/12/07	1	25.15	0	0.00	25.10	1	1,110	0.09%
2020/12/04	1	24.60	0	0.00	24.62	1	1,133	0.09%
2020/12/03	2	24.71	0	0.00	24.72	2	1,121	0.18%
2020/11/18	2	23.18	0	0.00	23.16	2	1,178	0.17%
2020/11/13	1	22.55	0	0.00	22.64	1	1,187	0.08%
2020/11/11	3	22.14	0	0.00	22.22	3	1,160	0.26%
2020/10/28	1	21.00	0	0.00	20.95	1	1,002	0.10%
2020/09/04	0	0.00	5	20.90	20.91	-5	1,136	-0.44%
2020/08/31	0	0.00	1	21.21	21.24	-1	1,124	-0.09%
2020/08/18	0	0.00	1	20.82	20.84	-1	1,205	-0.08%
2020/08/07	0	0.00	2	20.59	20.53	-2	1,419	-0.14%
2020/08/05	0	0.00	1	20.57	20.55	-1	1,455	-0.07%
2020/07/30	0	0.00	1	19.69	19.67	-1	1,531	-0.07%
2020/07/23	0	0.00	2	19.77	19.73	-2	1,573	-0.13%
2020/07/17	0	0.00	1	19.35	19.30	-1	1,634	-0.06%
2020/07/06	0	0.00	1	18.94	18.96	-1	1,814	-0.06%
2020/06/24	0	0.00	1	18.71	18.71	-1	1,846	-0.05%
2020/06/18	0	0.00	2	18.47	18.53	-2	2,031	-0.10%
2020/06/16	0	0.00	7	18.28	18.47	-7	2,028	-0.35%
2020/06/09	0	0.00	1	18.79	18.80	-1	2,113	-0.05%
2020/06/08	0	0.00	1	18.86	18.83	-1	2,158	-0.05%
2020/05/25	0	0.00	1	17.14	17.23	-1	2,486	-0.04%
2020/05/06	0	0.00	1	16.05	16.14	-1	2,202	-0.05%
2020/04/20	0	0.00	17	16.15	16.25	-17	1,896	-0.90%
2020/04/17	0	0.00	1	16.53	16.58	-1	1,870	-0.05%
2020/04/14	0	0.00	3	15.56	15.81	-3	1,743	-0.17%
2020/04/10	0	0.00	6	15.34	15.37	-6	1,702	-0.35%
2020/04/09	2	15.59	0	0.00	15.54	2	1,696	0.12%
2020/04/08	10	15.18	200	15.20	15.30	-190	1,672	-11.36%	大賣/鉅額交易
2020/03/30	2	14.13	0	0.00	14.39	2	1,535	0.13%
2020/03/25	2	14.13	2	14.13	14.10	0	1,386	0.00%
2020/03/24	2	13.31	0	0.00	13.32	2	1,336	0.15%
2020/03/17	0	0.00	6	12.85	13.22	-6	1,236	-0.49%
2020/03/13	0	0.00	30	12.85	13.65	-30	1,168	-2.57%
2020/03/12	30	14.50	0	0.00	14.37	30	1,081	2.77%
2020/03/11	0	0.00	2	15.57	15.34	-2	1,029	-0.19%
2020/03/10	4	15.41	5	15.20	15.43	-1	1,006	-0.10%
2020/03/09	103	15.41	0	0.00	15.40	103	977	10.54%	大買/鉅額交易
2020/03/06	7	16.36	0	0.00	16.28	7	934	0.75%
2020/03/05	1	16.86	3	16.85	16.86	-2	892	-0.22%
2020/03/04	1	16.43	0	0.00	16.44	1	867	0.12%
2020/03/02	66	16.05	0	0.00	16.28	66	782	8.44%
2020/02/27	2	16.98	0	0.00	16.60	2	673	0.30%
2020/02/26	2	17.18	1	17.34	17.34	1	585	0.17%
2020/02/25	15	17.71	0	0.00	17.88	15	522	2.87%
2020/02/24	1	18.09	0	0.00	18.07	1	488	0.20%
2020/02/21	34	18.70	0	0.00	18.70	34	470	7.23%
2020/02/20	10	18.90	0	0.00	18.88	10	462	2.16%
2020/02/18	1	18.63	0	0.00	18.52	1	456	0.22%
2020/02/17	3	18.73	0	0.00	18.71	3	455	0.66%
2020/02/14	0	0.00	2	18.72	18.81	-2	450	-0.44%
2020/02/11	0	0.00	2	18.07	18.09	-2	443	-0.45%
2020/02/10	1	17.83	0	0.00	17.81	1	449	0.22%
2020/01/17	0	0.00	1	17.98	17.98	-1	495	-0.20%
2019/12/27	0	0.00	1	17.77	17.79	-1	576	-0.17%
2019/12/24	1	17.70	0	0.00	17.69	1	581	0.17%
2019/12/13	0	0.00	2	17.14	17.20	-2	594	-0.34%
2019/11/20	0	0.00	8	16.62	16.60	-8	727	-1.10%
2019/11/15	0	0.00	4	16.64	16.68	-4	742	-0.54%
2019/11/11	0	0.00	8	16.47	16.42	-8	768	-1.04%
2019/11/05	4	16.52	0	0.00	16.56	4	771	0.52%
2019/10/31	12	15.95	0	0.00	15.93	12	835	1.44%
2019/10/29	0	0.00	2	16.08	16.09	-2	866	-0.23%
2019/10/03	2	14.96	0	0.00	14.96	2	1,013	0.20%
2019/09/16	0	0.00	4	15.45	15.46	-4	1,321	-0.30%
2019/08/08	0	0.00	1	14.45	14.47	-1	1,972	-0.05%
2019/08/06	1	14.03	0	0.00	14.35	1	1,971	0.05%
2019/07/29	1	15.49	0	0.00	15.50	1	1,890	0.05%
2019/07/26	2	15.55	0	0.00	15.57	2	1,919	0.10%
2019/07/24	0	0.00	4	15.26	15.30	-4	1,923	-0.21%
2019/07/16	2	14.70	0	0.00	14.73	2	1,945	0.10%
2019/07/15	0	0.00	1	14.60	14.61	-1	1,950	-0.05%
2019/07/12	0	0.00	13	14.39	14.38	-13	1,949	-0.67%
2019/07/09	4	14.12	0	0.00	14.12	4	2,010	0.20%
2019/07/05	2	14.33	0	0.00	14.34	2	2,047	0.10%
2019/07/04	1	14.33	0	0.00	14.33	1	2,083	0.05%
2019/07/03	3	14.31	0	0.00	14.30	3	2,106	0.14%
2019/07/01	2	14.66	4	14.68	14.70	-2	2,085	-0.10%
2019/06/28	0	0.00	1	14.14	14.14	-1	1,990	-0.05%
2019/06/27	0	0.00	1	13.98	13.98	-1	1,958	-0.05%
2019/06/19	0	0.00	1	13.89	13.94	-1	2,019	-0.05%
2019/06/18	1	13.44	0	0.00	13.42	1	1,934	0.05%
2019/06/17	2	13.47	0	0.00	13.56	2	1,918	0.10%
2019/06/13	9	13.75	0	0.00	13.76	9	1,865	0.48%
2019/06/12	13	14.16	0	0.00	14.07	13	1,767	0.74%
2019/06/11	3	14.60	0	0.00	15.30	3	1,372	0.22%
2019/06/10	0	0.00	10	13.53	13.66	-10	995	-1.00%
2019/05/31	10	13.02	0	0.00	13.02	10	929	1.08%
2019/05/16	1	14.13	0	0.00	14.08	1	891	0.11%
2019/05/09	5	14.42	0	0.00	14.38	5	996	0.50%