國泰費城半導體 (00830)-中國信託-永康券商分點個股進出

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
45.50
漲跌
▲0.80
漲幅
+1.79%
成交量
7,560張
產業
上市
261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－中國信託-永康券商分點個股進出

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-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9.5	45.43	0	0.00	45.50	9.5	8,970	0.11%
2024/11/21	10.2	44.61	0	0.00	44.70	10.2	8,933	0.11%
2024/11/20	4.1	45.10	0	0.00	45.16	4.1	8,866	0.05%
2024/11/19	17.1	45.00	0	0.00	45.04	17.1	8,811	0.19%
2024/11/18	7.4	44.81	0	0.00	45.22	7.4	8,737	0.08%
2024/11/15	16.7	45.64	0	0.00	45.57	16.7	8,564	0.20%
2024/11/14	5.2	46.02	0	0.00	46.10	5.2	8,571	0.06%
2024/11/13	3	46.68	0	0.00	46.73	3	8,509	0.04%
2024/11/12	1	47.06	5	47.05	46.99	-4	8,405	-0.05%
2024/11/11	2.5	47.91	11	47.87	48.23	-8.5	8,300	-0.10%
2024/11/08	0	0.00	7.7	48.19	48.00	-7.7	8,307	-0.09%
2024/11/07	0	0.00	1	47.63	47.54	-1	8,201	-0.01%
2024/11/06	3.3	45.51	2.1	45.93	46.50	1.2	8,140	0.01%
2024/11/05	7	44.79	0	0.00	44.89	7	8,155	0.09%
2024/11/04	5	45.05	0	0.00	45.22	5	8,476	0.06%
2024/11/01	54.7	44.96	0	0.00	45.16	54.7	8,994	0.61%
2024/10/30	20	47.56	1.4	47.37	47.35	18.6	9,103	0.20%
2024/10/29	0	0.00	2.8	46.97	46.88	-2.8	9,162	-0.03%
2024/10/28	18.1	47.34	0	0.00	47.36	18.1	9,249	0.20%
2024/10/25	14.3	46.70	0	0.00	46.65	14.3	9,307	0.15%
2024/10/24	12	46.61	0	0.00	46.59	12	9,420	0.13%
2024/10/23	0.2	46.84	0	0.00	46.84	0.2	9,747	0.00%
2024/10/22	4.1	46.64	0	0.00	46.62	4.1	9,925	0.04%
2024/10/21	2.4	46.75	0	0.00	46.63	2.4	10,103	0.02%
2024/10/18	5.2	46.98	0	0.00	46.94	5.2	10,189	0.05%
2024/10/17	9.5	46.69	0	0.00	46.77	9.5	10,445	0.09%
2024/10/16	13	46.96	0	0.00	47.12	13	10,382	0.13%
2024/10/15	0.5	48.98	0	0.00	49.21	0.5	10,262	0.00%
2024/10/14	16	48.12	15	48.03	48.09	1	10,252	0.01%
2024/10/11	1.4	47.93	0	47.94	47.91	1.3	10,403	0.01%
2024/10/09	1	47.60	4	47.75	47.60	-3	10,403	-0.03%
2024/10/08	0.1	46.99	0	0.00	47.02	0.1	10,286	0.00%
2024/10/07	0.2	47.12	1.1	47.00	47.00	-0.9	10,401	-0.01%
2024/10/04	2.3	46.27	0	0.00	46.20	2.3	10,487	0.02%
2024/10/01	0.3	46.47	0	0.00	46.44	0.3	10,618	0.00%
2024/09/30	0.1	46.44	7.2	46.33	46.19	-7.2	10,760	-0.07%
2024/09/26	0.2	46.79	2.8	47.14	46.74	-2.6	10,949	-0.02%
2024/09/25	0.1	45.78	2	45.65	45.64	-1.9	10,964	-0.02%
2024/09/24	0.1	45.39	1	45.23	45.34	-0.9	10,868	-0.01%
2024/09/23	0.8	45.34	1	45.42	45.52	-0.2	10,954	0.00%
2024/09/20	3.4	45.32	10.6	45.28	45.30	-7.1	11,134	-0.06%
2024/09/19	0	0.00	1.5	44.52	44.55	-1.5	11,350	-0.01%
2024/09/18	2.3	44.11	0	0.00	44.07	2.3	11,590	0.02%
2024/09/16	1.9	44.57	0	0.00	44.51	1.9	11,843	0.02%
2024/09/13	0	0.00	6	44.28	44.28	-6	11,873	-0.05%
2024/09/12	0	0.00	36	44.37	44.45	-36	11,908	-0.30%
2024/09/11	0.1	42.20	0	0.00	41.85	0.1	11,754	0.00%
2024/09/10	0.8	41.90	5	41.85	41.67	-4.2	11,791	-0.04%
2024/09/09	30.8	41.14	0.7	41.27	41.39	30.2	11,870	0.25%
2024/09/06	8.8	42.45	0	0.00	42.44	8.8	11,978	0.07%
2024/09/05	1.2	43.32	5	43.36	43.06	-3.8	11,954	-0.03%
2024/09/04	28.8	43.02	0.1	42.94	42.92	28.8	12,000	0.24%
2024/09/03	0.1	46.34	4	46.26	46.31	-4	11,720	-0.03%
2024/09/02	0.8	46.45	0	0.00	46.35	0.8	11,844	0.01%
2024/08/30	0	0.00	3	45.52	45.59	-3	11,851	-0.03%
2024/08/29	28.6	44.49	0	0.00	44.64	28.6	11,857	0.24%
2024/08/28	12.4	46.33	18	46.14	46.36	-5.6	11,870	-0.05%
2024/08/27	5.2	45.83	0	0.00	45.90	5.2	11,818	0.04%
2024/08/26	0.2	46.95	2	46.85	46.71	-1.8	11,924	-0.02%
2024/08/23	11.1	46.18	0	0.00	46.33	11.1	11,980	0.09%
2024/08/22	1.1	47.34	0	0.00	47.19	1.1	12,010	0.01%
2024/08/21	0.2	46.68	0.4	46.73	46.69	-0.1	11,990	0.00%
2024/08/20	0.2	47.30	0	0.00	47.30	0.2	12,147	0.00%
2024/08/19	1	46.95	6	46.96	46.76	-5	12,255	-0.04%
2024/08/16	0	47.02	0	0.00	47.12	0	12,274	0.00%
2024/08/15	1.3	45.09	0	0.00	45.19	1.3	12,221	0.01%
2024/08/14	8.1	45.04	2	45.05	45.08	6.1	12,198	0.05%
2024/08/13	0	0.00	10.9	43.33	43.50	-10.9	12,221	-0.09%
2024/08/12	13.2	42.97	0	0.00	43.14	13.2	12,279	0.11%
2024/08/09	2.2	43.32	11	43.34	42.83	-8.8	12,323	-0.07%
2024/08/08	9.5	40.93	0	0.00	40.90	9.5	12,218	0.08%
2024/08/07	6.2	42.25	0	0.00	42.98	6.2	12,042	0.05%
2024/08/06	2	43.10	4	42.86	42.86	-2	11,830	-0.02%
2024/08/05	48.6	41.42	5.2	40.72	40.60	43.4	11,513	0.38%
2024/08/02	46.7	44.89	2	45.16	45.45	44.7	10,964	0.41%
2024/08/01	0.8	48.71	0	0.00	48.90	0.8	10,718	0.01%
2024/07/31	6	46.80	0	0.00	46.80	6	10,641	0.06%
2024/07/30	0.3	46.92	0	0.00	47.15	0.3	10,529	0.00%
2024/07/29	2.2	47.65	0	0.00	47.82	2.2	10,628	0.02%
2024/07/26	18.2	47.07	0	0.00	47.29	18.2	10,667	0.17%
2024/07/23	1	50.15	0	50.25	50.20	1	10,419	0.01%
2024/07/22	5.9	48.97	1	48.99	49.00	4.9	10,333	0.05%
2024/07/19	4	50.26	11.2	50.30	50.25	-7.2	10,257	-0.07%
2024/07/18	37.9	50.21	0	0.00	50.25	37.9	10,211	0.37%
2024/07/17	2.2	52.90	0	0.00	52.90	2.2	9,960	0.02%
2024/07/16	0	53.05	0	0.00	53.10	0	10,025	0.00%
2024/07/15	1.2	52.95	6.5	53.05	53.05	-5.3	10,257	-0.05%
2024/07/12	3.7	52.11	8	52.10	52.00	-4.3	10,313	-0.04%
2024/07/11	0	53.85	0	0.00	54.00	0	10,216	0.00%
2024/07/10	0.6	53.02	5	52.95	52.95	-4.4	10,220	-0.04%
2024/07/09	1	52.90	2	52.80	53.05	-1	10,330	-0.01%
2024/07/08	1.4	51.60	1	51.55	51.40	0.4	10,406	0.00%
2024/07/05	1.4	51.48	0	0.00	51.65	1.4	10,368	0.01%
2024/07/04	0	51.65	0	0.00	51.65	0	10,317	0.00%
2024/07/03	0.3	50.75	0	0.00	50.95	0.3	10,287	0.00%
2024/07/02	2.5	49.83	0	0.00	49.93	2.5	10,156	0.02%
2024/07/01	2.3	50.10	0	0.00	50.10	2.3	10,098	0.02%
2024/06/28	24.7	49.89	2	49.84	49.75	22.7	10,137	0.22%
2024/06/27	5.1	49.48	0	0.00	49.60	5.1	10,241	0.05%
2024/06/26	14	50.10	1	50.15	50.15	13	10,104	0.13%
2024/06/25	7.5	48.99	0	0.00	49.36	7.5	9,906	0.08%
2024/06/24	15.9	50.17	2	50.05	50.20	13.9	9,586	0.14%
2024/06/21	12.3	51.15	0	0.00	51.10	12.3	9,309	0.13%
2024/06/20	1.4	52.93	0.1	53.00	53.10	1.3	9,119	0.01%
2024/06/19	2.3	52.73	0	0.00	52.75	2.3	9,147	0.03%
2024/06/18	11	51.86	0.5	51.70	51.95	10.5	9,303	0.11%
2024/06/17	10.4	51.15	0	0.00	51.10	10.4	9,383	0.11%
2024/06/14	3	51.12	0	0.00	51.40	3	9,435	0.03%
2024/06/13	0	51.00	1	50.95	51.15	-1	9,403	-0.01%
2024/06/12	1.5	49.02	0	0.00	49.12	1.5	9,361	0.02%
2024/06/11	1.2	48.86	0	0.00	48.85	1.2	9,397	0.01%
2024/06/07	2.7	48.23	0	0.00	48.26	2.7	9,400	0.03%
2024/06/06	2.2	48.51	4.1	48.56	48.60	-1.9	9,550	-0.02%
2024/06/05	1.2	46.74	0	0.00	46.76	1.2	9,644	0.01%
2024/06/03	29.3	46.93	0	0.00	46.89	29.3	10,149	0.29%
2024/05/31	0	0.00	0.1	47.09	47.07	-0.1	10,145	0.00%
2024/05/30	2.5	47.30	0	0.00	47.19	2.5	10,265	0.02%
2024/05/29	1	48.16	2	48.21	48.13	-1	10,309	-0.01%
2024/05/28	0	0.00	0.1	47.33	47.48	-0.1	10,310	0.00%
2024/05/27	0.8	47.33	2.2	47.24	47.26	-1.4	10,587	-0.01%
2024/05/24	2	46.48	3	46.54	46.48	-1	10,575	-0.01%
2024/05/23	1.5	47.55	0	0.00	47.55	1.5	10,441	0.01%
2024/05/22	1.6	46.19	1.8	46.19	46.21	-0.2	10,562	0.00%
2024/05/21	0	0.00	1.1	46.20	46.21	-1.1	10,585	-0.01%
2024/05/20	0.4	45.20	0	0.00	45.33	0.4	10,619	0.00%
2024/05/17	0.5	45.37	1.2	45.40	45.42	-0.7	10,629	-0.01%
2024/05/16	0	0.00	1.5	45.44	45.41	-1.5	10,657	-0.01%
2024/05/15	2.8	44.38	0.2	44.36	44.41	2.6	10,650	0.02%
2024/05/13	0.5	43.62	0.1	43.75	43.77	0.4	10,809	0.00%
2024/05/10	0	0.00	2	43.36	43.36	-2	10,889	-0.02%
2024/05/09	0	0.00	0.1	43.37	43.40	-0.1	11,227	0.00%
2024/05/08	0.1	43.62	0	0.00	43.52	0.1	11,261	0.00%
2024/05/07	0.6	43.50	10.2	43.64	43.70	-9.7	11,336	-0.09%
2024/05/06	0.4	42.89	0	0.00	42.85	0.4	11,297	0.00%
2024/05/03	0.1	42.10	0	0.00	41.98	0.1	11,318	0.00%
2024/05/02	2	41.82	1	41.89	41.85	1	11,363	0.01%
2024/04/29	0.1	43.37	0.1	43.41	43.49	0	11,101	0.00%
2024/04/26	0.1	42.21	3	42.23	42.26	-2.9	11,208	-0.03%
2024/04/25	1.2	41.57	1	41.29	41.27	0.2	11,268	0.00%
2024/04/24	5	41.70	0	0.00	41.74	5	11,139	0.04%
2024/04/23	8.2	40.19	0.1	40.28	40.22	8.1	11,058	0.07%
2024/04/22	3.4	39.79	0.1	39.89	39.83	3.3	11,034	0.03%
2024/04/19	11.6	40.29	0	0.00	40.44	11.6	10,947	0.11%
2024/04/18	2.8	41.83	0	0.00	41.86	2.8	10,681	0.03%
2024/04/17	3.2	43.19	0	0.00	43.07	3.2	10,523	0.03%
2024/04/16	2.1	42.62	0	0.00	42.68	2.1	10,427	0.02%
2024/04/15	6.3	43.29	0	0.00	43.20	6.3	10,379	0.06%
2024/04/12	4.6	44.34	0	0.00	44.32	4.6	10,235	0.04%
2024/04/11	5.1	43.33	4	43.48	43.52	1.1	10,092	0.01%
2024/04/10	6	43.84	0	0.00	43.78	6	10,007	0.06%
2024/04/08	0.9	43.53	0.3	43.80	43.48	0.5	9,852	0.01%
2024/04/03	0.2	43.97	4	43.90	43.76	-3.8	9,845	-0.04%
2024/04/01	9	44.31	1	44.40	44.25	8	9,532	0.08%
2024/03/29	0.5	44.00	0	0.00	44.18	0.5	9,310	0.01%
2024/03/28	0	0.00	2	44.05	44.00	-2	9,280	-0.02%
2024/03/27	0	0.00	6	43.77	43.87	-6	9,234	-0.06%
2024/03/25	1.3	44.20	0	0.00	44.04	1.3	9,162	0.01%
2024/03/22	1.3	44.06	0.2	43.96	44.13	1.1	9,076	0.01%
2024/03/21	0.2	43.71	4	43.99	44.00	-3.8	8,966	-0.04%
2024/03/20	3	42.25	1	42.22	42.23	2	8,779	0.02%
2024/03/19	2.1	42.29	3	42.09	42.28	-0.9	8,703	-0.01%
2024/03/18	3.3	42.67	0	0.00	42.77	3.3	8,621	0.04%
2024/03/15	9	42.56	0	0.00	42.47	9	8,973	0.10%
2024/03/14	2	43.33	0	0.00	43.35	2	9,076	0.02%
2024/03/13	0	44.10	2	44.05	44.24	-2	9,056	-0.02%
2024/03/12	7	43.58	15	43.56	43.64	-8	8,958	-0.09%
2024/03/11	4.2	43.65	9	43.59	43.62	-4.9	8,852	-0.05%
2024/03/08	0	0.00	1	45.32	45.31	-1	8,650	-0.01%
2024/03/07	0	0.00	1	44.26	44.33	-1	8,226	-0.01%
2024/03/06	1	43.50	0	0.00	43.75	1	8,039	0.01%
2024/03/05	0.2	44.33	0	0.00	44.25	0.2	7,912	0.00%
2024/03/04	2	43.92	2	43.92	44.00	0	7,833	0.00%
2024/03/01	0.6	41.90	2	42.10	42.24	-1.5	7,595	-0.02%
2024/02/29	0.2	41.04	8	41.00	40.76	-7.8	7,475	-0.10%
2024/02/27	0	0.00	1	41.35	41.35	-1	7,104	-0.01%
2024/02/26	0	0.00	2	40.88	40.88	-2	7,092	-0.03%
2024/02/23	0	0.00	5	41.28	41.31	-5	7,053	-0.07%
2024/02/22	0	0.00	0.1	40.84	40.83	-0.1	6,805	0.00%
2024/02/20	0.2	40.20	0	0.00	39.98	0.2	6,616	0.00%
2024/02/16	0	0.00	11	40.34	40.32	-11	6,612	-0.17%
2024/02/15	0	0.00	1.1	40.20	40.25	-1.1	6,513	-0.02%
2024/02/05	0.2	38.26	1	38.16	38.26	-0.9	6,394	-0.01%
2024/02/01	1.6	37.56	1	37.55	37.49	0.6	6,089	0.01%
2024/01/31	3	37.49	0	0.00	37.51	3	5,679	0.05%
2024/01/30	0	0.00	0.1	38.50	38.58	-0.1	5,589	0.00%
2024/01/29	0	0.00	0.1	38.23	38.17	-0.1	5,511	0.00%
2024/01/25	15	39.45	0.1	39.35	39.44	14.9	5,414	0.28%
2024/01/24	0	0.00	8	38.75	38.80	-8	5,335	-0.15%
2024/01/23	0	0.00	2.9	38.65	38.68	-2.9	5,349	-0.05%
2024/01/22	0.2	38.70	5.1	38.67	38.64	-5	5,264	-0.09%
2024/01/19	0	0.00	3.1	37.26	37.20	-3.1	5,102	-0.06%
2024/01/17	0	0.00	1	36.27	36.29	-1	5,028	-0.02%
2024/01/15	0.5	37.50	0	0.00	37.22	0.5	5,072	0.01%
2024/01/11	0	0.00	3.2	36.97	37.06	-3.2	5,113	-0.06%
2024/01/10	0	0.00	1	37.01	37.00	-1	5,143	-0.02%
2024/01/09	2	36.78	0	0.00	36.83	2	5,132	0.04%
2024/01/08	0.2	35.70	0	0.00	35.75	0.2	5,100	0.00%
2024/01/05	0.4	35.65	0	0.00	35.56	0.4	5,125	0.01%
2024/01/04	2.2	35.90	1	35.89	35.90	1.2	5,101	0.02%
2024/01/03	2.2	36.43	5	36.47	36.47	-2.8	5,098	-0.05%
2024/01/02	0.6	37.47	6	37.50	37.52	-5.5	5,088	-0.11%
2023/12/29	0.3	37.86	0	0.00	37.84	0.3	5,077	0.00%
2023/12/28	0	0.00	5	37.99	37.86	-5	5,022	-0.10%
2023/12/27	0	0.00	9	38.09	38.11	-9	4,981	-0.18%
2023/12/22	0	0.00	6	37.50	37.49	-6	4,980	-0.12%
2023/12/21	0	0.00	1	37.01	37.20	-1	4,961	-0.02%
2023/12/20	0.2	37.83	0	0.00	37.92	0.2	4,876	0.00%
2023/12/19	0	0.00	0.6	37.47	37.65	-0.6	4,881	-0.01%
2023/12/18	0	0.00	6	37.63	37.77	-6	4,887	-0.12%
2023/12/15	0	0.00	3	37.27	37.33	-3	4,840	-0.06%
2023/12/14	0	0.00	4.2	36.74	36.79	-4.2	4,808	-0.09%
2023/12/13	0	0.00	8.6	36.04	36.13	-8.6	4,788	-0.18%
2023/12/12	0	0.00	9.5	35.72	35.69	-9.5	4,746	-0.20%
2023/12/11	0.1	34.49	10	34.53	34.50	-9.9	4,289	-0.23%
2023/12/08	1.4	34.13	0	0.00	34.05	1.4	4,019	0.04%
2023/12/07	0.3	33.72	0	0.00	33.67	0.3	3,901	0.01%
2023/12/06	0.3	33.93	0	0.00	33.89	0.3	3,882	0.01%
2023/12/05	0.3	33.96	0	0.00	33.71	0.3	3,804	0.01%
2023/12/01	0.1	34.01	0	0.00	34.02	0.1	3,723	0.00%
2023/11/30	0	0.00	3	34.20	34.24	-3	3,769	-0.08%
2023/11/22	0	0.00	5	34.18	34.17	-5	3,813	-0.13%
2023/11/21	2	34.85	8	34.85	34.85	-6	4,032	-0.15%
2023/11/15	0	0.00	1	34.51	34.51	-1	4,052	-0.02%
2023/11/13	0	0.00	16	33.70	33.65	-16	3,980	-0.40%
2023/11/10	0.1	32.58	0	0.00	32.59	0.1	3,954	0.00%
2023/11/07	0	0.00	1	32.32	32.32	-1	4,009	-0.02%
2023/11/06	0	0.00	4	32.37	32.31	-4	4,054	-0.10%
2023/11/01	0.1	31.00	0	0.00	30.46	0.1	4,043	0.00%
2023/10/31	12	30.14	0	0.00	30.08	12	4,144	0.29%
2023/10/27	1	30.55	0	0.00	30.59	1	4,225	0.02%
2023/10/26	14	30.18	0	0.00	30.21	14	4,254	0.33%
2023/10/20	13	31.82	0	0.00	31.82	13	4,577	0.28%
2023/10/19	2	32.19	0	0.00	32.18	2	4,547	0.04%
2023/10/18	0.1	32.85	0	0.00	32.77	0.1	4,529	0.00%
2023/10/12	0	0.00	44	33.35	33.35	-44	4,668	-0.94%
2023/10/11	0.1	33.10	2	32.98	32.99	-1.9	4,638	-0.04%
2023/10/04	0	0.00	1	31.98	32.01	-1	4,696	-0.02%
2023/10/03	0	0.00	3	32.53	32.52	-3	4,662	-0.06%
2023/09/27	1	31.52	0	0.00	31.53	1	4,633	0.02%
2023/09/25	20.2	31.74	0	0.00	31.81	20.2	4,635	0.43%
2023/09/22	21	31.48	0	0.00	31.54	21	4,627	0.45%
2023/09/21	21	31.84	0	0.00	31.86	21	4,615	0.46%
2023/09/20	4	32.41	0	0.00	32.40	4	4,589	0.09%
2023/09/19	0	32.75	0	0.00	32.70	0	4,577	0.00%
2023/09/18	22.1	32.62	0	0.00	32.61	22.1	4,621	0.48%
2023/09/15	0	0.00	1	33.55	33.64	-1	4,577	-0.02%
2023/09/11	0.1	33.48	0	0.00	33.46	0.1	4,627	0.00%
2023/09/05	0	0.00	1	34.14	34.15	-1	4,772	-0.02%
2023/09/04	1	34.20	3	34.18	34.23	-2	4,777	-0.04%
2023/08/31	0	0.00	1	33.86	33.88	-1	4,724	-0.02%
2023/08/29	0	0.00	10	32.85	32.95	-10	4,745	-0.21%
2023/08/28	12	32.40	2	32.49	32.51	10	4,802	0.21%
2023/08/25	2.2	32.30	0	0.00	32.15	2.2	4,838	0.05%
2023/08/24	0	0.00	1	34.18	34.21	-1	4,658	-0.02%
2023/08/18	12.1	32.20	20	32.14	32.15	-8	5,043	-0.16%
2023/08/17	15	32.49	1	32.44	32.52	14	5,043	0.28%
2023/08/16	1	33.14	0	0.00	33.16	1	5,067	0.02%
2023/08/15	0	0.00	3	33.84	33.86	-3	5,225	-0.06%
2023/08/14	2	32.72	11.9	32.66	32.64	-9.9	5,305	-0.19%
2023/08/10	0.1	33.90	0	0.00	33.66	0.1	5,331	0.00%
2023/08/04	6	34.32	25.3	34.34	34.34	-19.3	5,284	-0.36%
2023/08/02	0	0.00	3.4	35.33	35.27	-3.4	5,200	-0.06%
2023/08/01	0	0.00	8	35.31	35.43	-8	5,138	-0.16%
2023/07/31	0	0.00	19	35.12	35.10	-19	5,091	-0.37%
2023/07/28	0	0.00	8	34.74	34.72	-8	5,042	-0.16%
2023/07/27	0	0.00	2	33.92	34.00	-2	4,694	-0.04%
2023/07/25	1.1	33.75	0	0.00	33.73	1.1	4,681	0.02%
2023/07/21	10	33.32	7	33.39	33.41	3	4,729	0.06%
2023/07/19	0	0.00	3	34.55	34.52	-3	4,649	-0.06%
2023/07/18	0.1	34.40	16	34.42	34.37	-16	4,485	-0.36%
2023/07/17	1	33.81	3	33.79	33.82	-2	4,358	-0.05%
2023/07/14	0	0.00	2	34.09	34.02	-2	4,361	-0.05%
2023/07/13	0	0.00	32.8	33.74	33.75	-32.8	4,334	-0.76%
2023/07/12	0	33.24	18	33.24	33.25	-18	4,279	-0.42%
2023/07/11	0	0.00	5	33.32	33.32	-5	4,290	-0.12%
2023/07/10	0.1	32.59	2	32.49	32.53	-1.9	4,205	-0.04%
2023/07/07	1	32.59	0	0.00	32.59	1	4,208	0.02%
2023/07/06	1	32.84	9	32.79	32.72	-8	4,223	-0.19%
2023/07/05	0	0.00	3	33.40	33.39	-3	4,211	-0.07%
2023/07/04	0	0.00	3	33.39	33.40	-3	4,226	-0.07%
2023/07/03	15	33.20	0	0.00	33.24	15	4,295	0.35%
2023/06/28	1	32.50	19.1	32.51	32.51	-18.1	4,441	-0.41%
2023/06/26	2.1	31.77	0	0.00	31.78	2.1	4,430	0.05%
2023/06/20	0	0.00	2	32.83	32.86	-2	4,439	-0.05%
2023/06/19	0.1	32.95	3	32.91	32.83	-3	4,424	-0.07%
2023/06/15	0	0.00	6.2	33.40	33.41	-6.2	4,469	-0.14%
2023/06/13	0	0.00	33.1	32.54	32.66	-33.1	4,573	-0.72%
2023/06/12	1.2	31.57	1.1	31.56	31.57	0.1	4,476	0.00%
2023/06/09	0	0.00	0.1	31.29	31.31	-0.1	4,462	0.00%
2023/06/07	0	0.00	17	31.10	31.12	-17	4,508	-0.38%
2023/06/05	0	0.00	5	31.14	31.11	-5	4,540	-0.11%
2023/06/02	0	0.00	1.1	31.24	31.31	-1.1	4,521	-0.02%
2023/06/01	3	30.82	0.1	30.80	30.81	2.9	4,494	0.06%
2023/05/31	0	0.00	3.1	31.53	31.52	-3.1	4,440	-0.07%
2023/05/30	0	0.00	7.1	31.55	31.55	-7.1	4,371	-0.16%
2023/05/29	0	0.00	13.1	31.70	31.65	-13.1	4,312	-0.30%
2023/05/26	0	0.00	14.2	29.88	29.91	-14.2	4,080	-0.35%
2023/05/25	4.2	29.00	24	29.06	29.02	-19.8	3,933	-0.50%
2023/05/24	0.1	28.48	0	0.00	28.46	0.1	3,826	0.00%
2023/05/22	0.1	28.48	0	0.00	28.50	0.1	3,797	0.00%
2023/05/19	0	0.00	25.2	28.75	28.74	-25.2	3,806	-0.66%
2023/05/18	0.1	27.90	2.3	27.95	27.98	-2.3	3,716	-0.06%
2023/05/17	1	27.37	0	0.00	27.42	1	3,740	0.03%
2023/05/16	2	27.28	0	0.00	27.26	2	3,704	0.05%
2023/05/15	0	0.00	2	26.64	26.72	-2	3,703	-0.05%
2023/05/10	0.2	26.74	0	0.00	26.59	0.2	3,946	0.00%
2023/05/09	0	0.00	4	26.97	26.99	-4	4,049	-0.10%
2023/05/08	0	0.00	10	26.70	26.79	-10	4,098	-0.24%
2023/05/05	12	26.24	0	0.00	26.26	12	4,415	0.27%
2023/05/04	1	26.36	0	0.00	26.43	1	4,679	0.02%
2023/05/03	0	0.00	1	26.71	26.69	-1	4,720	-0.02%
2023/04/27	2	26.25	0	0.00	26.26	2	4,904	0.04%
2023/04/26	0.5	26.26	0	0.00	26.25	0.5	4,965	0.01%
2023/04/25	0.2	26.86	6	26.78	26.76	-5.8	5,006	-0.12%
2023/04/24	2	26.91	0	0.00	26.90	2	5,068	0.04%
2023/04/19	1	27.24	3	27.25	27.24	-2	5,279	-0.04%
2023/04/18	0.1	27.28	0	0.00	27.25	0.1	5,294	0.00%
2023/04/17	0	27.24	0	0.00	27.26	0	5,347	0.00%
2023/04/12	0	0.00	1	27.57	27.59	-1	5,381	-0.02%
2023/04/11	1	27.66	1	27.69	27.68	0	5,419	0.00%
2023/04/10	1.1	27.27	1	27.28	27.28	0.1	5,465	0.00%
2023/04/06	1.3	27.42	0	0.00	27.41	1.3	5,399	0.02%
2023/03/31	0	0.00	4	28.35	28.31	-4	5,454	-0.07%
2023/03/30	0	0.00	11	27.85	27.85	-11	5,338	-0.21%
2023/03/28	0.1	27.36	0	0.00	27.26	0.1	5,442	0.00%
2023/03/27	0.2	27.72	5	27.69	27.72	-4.8	5,544	-0.09%
2023/03/24	0	0.00	1	27.92	27.92	-1	5,635	-0.02%
2023/03/22	0	0.00	6	27.66	27.65	-6	5,630	-0.11%
2023/03/21	0	0.00	0.3	27.51	27.58	-0.3	5,625	-0.01%
2023/03/20	0.1	27.40	0	0.00	27.34	0.1	5,572	0.00%
2023/03/17	0	0.00	23	27.45	27.49	-23	5,581	-0.41%
2023/03/14	0.1	26.12	11	26.12	26.06	-11	5,442	-0.20%
2023/03/13	0	26.49	3	26.52	26.54	-3	5,436	-0.05%
2023/03/10	1.2	26.60	0	0.00	26.51	1.2	5,428	0.02%
2023/03/09	0	0.00	16	27.05	27.05	-16	5,428	-0.29%
2023/03/08	1	26.49	0	0.00	26.48	1	5,381	0.02%
2023/03/06	0	0.00	1.1	26.80	26.90	-1.1	5,415	-0.02%
2023/03/01	0.1	26.29	0	0.00	26.34	0.1	5,425	0.00%
2023/02/24	1	26.30	0	0.00	26.39	1	5,431	0.02%
2023/02/23	0	0.00	20.2	26.25	26.26	-20.2	5,420	-0.37%
2023/02/22	1	25.89	0	0.00	25.88	1	5,444	0.02%
2023/02/21	0	0.00	21	26.42	26.43	-21	5,475	-0.38%
2023/02/20	2.2	26.55	3	26.56	26.57	-0.9	5,639	-0.02%
2023/02/17	1	26.81	0	0.00	26.81	1	5,697	0.02%
2023/02/16	0	0.00	48	27.58	27.53	-48	5,727	-0.84%
2023/02/15	0	0.00	14.1	27.07	27.01	-14.1	5,848	-0.24%
2023/02/14	0	0.00	2	26.69	26.67	-2	5,739	-0.03%
2023/02/13	0	0.00	5	26.21	26.23	-5	5,821	-0.09%
2023/02/10	0.2	26.68	0	0.00	26.57	0.2	5,813	0.00%
2023/02/09	0	0.00	1	26.77	26.78	-1	5,775	-0.02%
2023/02/08	0	0.00	10	27.09	27.13	-10	5,750	-0.17%
2023/02/03	0	0.00	30	26.60	26.61	-30	5,390	-0.56%
2023/02/02	3	26.32	15	26.29	26.33	-12	5,101	-0.24%
2023/02/01	0	0.00	1	25.27	25.33	-1	4,829	-0.02%
2023/01/31	0.1	25.00	0	0.00	24.88	0.1	4,842	0.00%
2023/01/30	11.1	25.58	7	25.54	25.54	4.1	4,831	0.08%
2023/01/17	0	0.00	8	24.59	24.60	-8	4,674	-0.17%
2023/01/16	0	0.00	5	24.68	24.66	-5	4,741	-0.11%
2023/01/13	0.1	24.47	1	24.54	24.51	-0.9	4,696	-0.02%
2023/01/12	10	24.34	6.4	24.30	24.35	3.6	4,619	0.08%
2023/01/11	0	24.02	3	24.06	24.04	-3	4,579	-0.06%
2023/01/10	3	23.76	5	23.72	23.74	-2	4,569	-0.04%
2023/01/09	7	23.45	2	23.47	23.54	5	4,566	0.11%
2023/01/06	0.3	22.79	0	0.00	22.74	0.3	4,506	0.01%
2023/01/04	9	22.48	0	0.00	22.49	9	4,597	0.20%
2023/01/03	0	0.00	1	22.68	22.71	-1	4,751	-0.02%
2022/12/29	1	22.12	0	0.00	22.14	1	4,851	0.02%
2022/12/28	2	22.37	0	0.00	22.37	2	4,861	0.04%
2022/12/26	1	22.81	0	0.00	22.82	1	4,943	0.02%
2022/12/23	3	22.78	0	0.00	22.80	3	5,015	0.06%
2022/12/22	2.1	23.60	2	23.56	23.60	0.1	4,895	0.00%
2022/12/21	0	0.00	1	23.30	23.25	-1	4,985	-0.02%
2022/12/20	6.3	23.16	0	0.00	23.07	6.3	5,020	0.13%
2022/12/19	3.1	23.78	0	0.00	23.77	3.1	4,911	0.06%
2022/12/16	3	23.92	0	0.00	23.90	3	4,904	0.06%
2022/12/15	1	24.73	0	0.00	24.78	1	4,917	0.02%
2022/12/14	0	0.00	5	25.16	25.17	-5	4,924	-0.10%
2022/12/13	0	0.00	3.2	24.80	24.79	-3.2	4,905	-0.07%
2022/12/12	2	24.27	0	0.00	24.31	2	4,933	0.04%
2022/12/08	0.1	23.83	0	0.00	23.88	0.1	4,960	0.00%
2022/12/06	1	24.42	1	24.44	24.41	0	5,087	0.00%
2022/12/01	0	25.21	3	25.24	25.28	-3	5,230	-0.06%
2022/11/30	0.1	24.19	0	0.00	24.17	0.1	5,185	0.00%
2022/11/28	1	24.70	0	0.00	24.60	1	5,217	0.02%
2022/11/25	0	0.00	2	25.17	25.15	-2	5,400	-0.04%
2022/11/24	1	25.25	1	25.26	25.17	0	5,514	0.00%
2022/11/23	1	24.95	6	24.96	24.95	-5	5,575	-0.09%
2022/11/22	3	24.37	1	24.39	24.34	2	5,685	0.04%
2022/11/21	0	0.00	6	24.65	24.63	-6	5,716	-0.10%
2022/11/18	0.1	24.80	0	0.00	24.63	0.1	5,733	0.00%
2022/11/17	3	24.54	0	0.00	24.57	3	5,670	0.05%
2022/11/16	1	25.23	10	25.30	25.40	-9	5,666	-0.16%
2022/11/15	3.2	24.84	5	24.77	24.89	-1.8	5,528	-0.03%
2022/11/14	1	24.68	2	24.73	24.61	-1	5,465	-0.02%
2022/11/11	27	24.37	26	24.32	24.31	1	5,389	0.02%
2022/11/10	1	22.59	0	0.00	22.59	1	5,183	0.02%
2022/11/09	1	23.26	1	23.22	23.22	0	5,188	0.00%
2022/11/08	0	0.00	1	22.86	22.73	-1	5,153	-0.02%
2022/11/04	0.1	21.78	0	0.00	21.84	0.1	5,114	0.00%
2022/11/01	0	0.00	4	22.55	22.56	-4	5,203	-0.08%
2022/10/27	0	0.00	5	22.32	22.44	-5	5,336	-0.09%
2022/10/20	1	20.70	0	0.00	20.89	1	5,653	0.02%
2022/10/19	2	20.98	0	0.00	20.88	2	5,642	0.04%
2022/10/18	0.1	20.80	0	0.00	21.11	0.1	5,630	0.00%
2022/10/17	26	20.30	0	0.00	20.42	26	5,725	0.45%
2022/10/14	6	21.10	1	21.12	21.16	5	5,813	0.09%
2022/10/13	1.1	20.41	0	0.00	20.41	1.1	6,003	0.02%
2022/10/12	6	20.72	0	0.00	20.76	6	5,964	0.10%
2022/10/11	8	21.18	0	0.00	21.06	8	5,934	0.14%
2022/10/07	1	22.86	0	0.00	22.80	1	5,822	0.02%
2022/10/04	0	0.00	15	22.42	22.48	-15	5,684	-0.26%
2022/10/03	3	21.31	0	0.00	21.32	3	5,610	0.05%
2022/09/30	23	21.70	0	0.00	21.79	23	5,635	0.41%
2022/09/28	16	22.09	10	22.01	22.03	6	5,624	0.11%
2022/09/26	11	22.25	2	22.23	22.22	9	5,615	0.16%
2022/09/23	8	22.63	0	0.00	22.56	8	5,636	0.14%
2022/09/22	8	22.86	1	22.97	22.99	7	5,594	0.13%
2022/09/20	0	0.00	7	23.69	23.70	-7	5,496	-0.13%
2022/09/16	13.2	23.05	0	0.00	23.10	13.2	5,550	0.24%
2022/09/15	4	23.54	10	23.53	23.51	-6	5,535	-0.11%
2022/09/14	11	23.36	0	0.00	23.38	11	5,627	0.20%
2022/09/13	11	24.50	4	24.55	24.51	7	5,567	0.13%
2022/09/08	0	0.00	3	23.55	23.55	-3	5,680	-0.05%
2022/09/07	3	23.04	678	23.05	23.11	-675	5,739	-11.76%	大賣/鉅額交易
2022/09/06	11	23.47	0	0.00	23.47	11	5,867	0.19%
2022/09/05	6	23.33	0	0.00	23.33	6	6,072	0.10%
2022/09/02	5	23.47	2	23.46	23.48	3	6,318	0.05%
2022/09/01	42	23.42	0	0.00	23.42	42	6,325	0.66%
2022/08/30	4	24.47	0	0.00	24.52	4	6,060	0.07%
2022/08/29	7.9	24.43	0	0.00	24.51	7.9	6,005	0.13%
2022/08/26	3	25.99	4	26.01	25.97	-1	5,882	-0.02%
2022/08/25	2	25.28	0	0.00	25.28	2	5,858	0.03%
2022/08/24	3	25.14	0	0.00	25.14	3	5,872	0.05%
2022/08/23	3	25.04	1	25.03	25.03	2	5,918	0.03%
2022/08/22	8	25.74	0	0.00	25.72	8	6,062	0.13%
2022/08/19	0	0.00	7	26.46	26.45	-7	6,193	-0.11%
2022/08/18	12	25.95	0	0.00	26.00	12	6,235	0.19%
2022/08/16	0	0.00	9	26.74	26.75	-9	6,374	-0.14%
2022/08/15	0	0.00	1	26.66	26.65	-1	6,393	-0.02%
2022/08/11	0	0.00	3	26.12	26.13	-3	6,484	-0.05%
2022/08/10	1	25.06	1	25.07	25.07	0	6,584	0.00%
2022/08/08	0	0.00	6	26.61	26.67	-6	6,621	-0.09%
2022/08/05	0	0.00	1	26.85	26.86	-1	6,648	-0.02%
2022/08/04	0	0.00	16	26.48	26.46	-16	6,731	-0.24%
2022/08/03	0	0.00	1	25.70	25.74	-1	6,651	-0.02%
2022/08/02	0	0.00	5	25.84	25.82	-5	6,769	-0.07%
2022/07/29	1	25.50	3	25.46	25.48	-2	6,720	-0.03%
2022/07/28	0	0.00	18	25.09	25.08	-18	6,683	-0.27%
2022/07/27	3	24.45	1	24.40	24.46	2	6,625	0.03%
2022/07/25	0	0.00	2	24.64	24.63	-2	6,702	-0.03%
2022/07/22	0	25.07	10	25.08	25.05	-10	6,714	-0.15%
2022/07/21	0	24.76	9.5	24.82	24.87	-9.5	6,768	-0.14%
2022/07/20	3	24.37	38	24.38	24.34	-35	6,658	-0.53%
2022/07/19	0	0.00	1	23.31	23.35	-1	6,578	-0.02%
2022/07/18	1	23.58	33	23.50	23.57	-32	6,644	-0.48%
2022/07/15	0	0.00	10	23.00	22.95	-10	6,609	-0.15%
2022/07/14	2	22.36	2	22.35	22.34	0	6,669	0.00%
2022/07/13	1	22.30	39.1	22.31	22.35	-38.1	6,722	-0.57%
2022/07/12	3	22.00	0	0.00	22.01	3	6,842	0.04%
2022/07/08	1	22.47	1	22.40	22.40	0	7,035	0.00%
2022/07/07	3	21.61	10	21.66	21.89	-7	7,187	-0.10%
2022/07/06	1	21.42	7	21.53	21.40	-6	7,309	-0.08%
2022/07/04	22	21.17	80	21.16	21.19	-58	7,532	-0.77%
2022/07/01	4	21.98	0	0.00	21.81	4	7,710	0.05%
2022/06/30	13.5	22.28	0	0.00	22.23	13.5	7,923	0.17%
2022/06/29	1	22.89	0	0.00	22.93	1	7,942	0.01%
2022/06/27	1.5	23.47	2	23.38	23.46	-0.5	8,176	-0.01%
2022/06/23	0	0.00	3	22.67	22.62	-3	8,257	-0.04%
2022/06/22	2	22.64	8	22.62	22.60	-6	8,539	-0.07%
2022/06/21	1	22.75	0	0.00	22.75	1	8,482	0.01%
2022/06/20	19	22.38	0	0.00	22.37	19	8,474	0.22%
2022/06/17	23	22.49	1	22.51	22.57	22	8,455	0.26%
2022/06/16	5.2	23.80	1	23.90	23.59	4.2	8,398	0.05%
2022/06/15	19	23.44	0	0.00	23.40	19	8,370	0.23%
2022/06/14	53	23.54	3	23.52	23.66	50	8,396	0.60%
2022/06/13	60	24.11	2	24.14	24.15	58	8,307	0.70%
2022/06/10	20	25.35	0	0.00	25.45	20	8,176	0.24%
2022/06/09	8	25.92	0	0.00	25.93	8	8,223	0.10%
2022/06/06	0	0.00	29	26.30	26.27	-29	8,449	-0.34%
2022/06/02	12	25.97	0	0.00	25.93	12	8,628	0.14%
2022/06/01	4	26.20	132	26.20	26.19	-128	8,899	-1.44%	大賣/鉅額交易
2022/05/31	1	26.37	0	0.00	26.35	1	9,120	0.01%
2022/05/30	1.5	26.44	32	26.50	26.52	-30.5	9,207	-0.33%
2022/05/27	0	0.00	4	25.40	25.40	-4	9,186	-0.04%
2022/05/26	5	24.45	0	0.00	24.43	5	9,207	0.05%
2022/05/25	2.2	24.58	0	0.00	24.63	2.2	9,375	0.02%
2022/05/24	11.5	24.69	0	0.00	24.64	11.5	9,759	0.12%
2022/05/20	2	25.20	0	0.00	25.23	2	10,033	0.02%
2022/05/19	7	25.00	1	24.93	25.12	6	10,173	0.06%
2022/05/18	4	26.15	10	26.22	26.15	-6	10,176	-0.06%
2022/05/17	1	25.42	0	0.00	25.45	1	10,140	0.01%
2022/05/16	0	0.00	2	25.81	25.43	-2	10,261	-0.02%
2022/05/13	0	0.00	0.5	24.76	24.90	-0.5	10,278	0.00%
2022/05/12	7	24.58	0	0.00	24.39	7	10,472	0.07%
2022/05/11	3	25.14	22	25.08	25.22	-19	10,581	-0.18%
2022/05/10	20	24.70	265	24.82	24.93	-245	10,653	-2.30%	大賣/鉅額交易
2022/05/09	3	25.41	0	0.00	25.46	3	10,620	0.03%
2022/05/06	4	25.83	0	0.00	25.90	4	10,633	0.04%
2022/05/05	0.1	26.88	3	26.96	26.93	-2.9	10,656	-0.03%
2022/05/04	2	26.25	1	26.23	26.27	1	10,831	0.01%
2022/05/03	0	0.00	60	26.01	26.04	-60	11,071	-0.54%
2022/04/29	0.1	25.85	3	25.82	25.90	-2.9	11,249	-0.03%
2022/04/27	23	24.74	3	24.88	24.94	20	11,701	0.17%
2022/04/26	1.1	25.87	1	25.88	25.85	0.1	11,842	0.00%
2022/04/25	15	25.34	364	25.31	25.42	-349	12,374	-2.82%	大賣/鉅額交易
2022/04/22	30	25.90	0	0.00	26.02	30	12,678	0.24%
2022/04/21	0	0.00	5	26.70	26.76	-5	12,988	-0.04%
2022/04/20	2	26.53	0	0.00	26.61	2	13,140	0.02%
2022/04/19	7	26.27	88	26.23	26.29	-81	13,140	-0.62%
2022/04/18	26	25.48	0	0.00	25.52	26	13,339	0.19%
2022/04/15	19	25.76	114	25.76	25.79	-95	13,338	-0.71%	大賣/
2022/04/14	15.2	26.41	124	26.33	26.42	-108.8	13,283	-0.82%	大賣/鉅額交易
2022/04/13	9	26.00	0	0.00	26.04	9	13,334	0.07%
2022/04/12	23	25.80	0	0.00	25.86	23	13,185	0.17%
2022/04/11	27.5	26.19	11	26.22	26.14	16.5	13,045	0.13%
2022/04/08	16	26.85	0	0.00	26.88	16	12,817	0.12%
2022/04/07	52	26.72	5	26.69	26.70	47	12,725	0.37%
2022/04/06	47.1	27.44	1	27.37	27.47	46.1	12,442	0.37%
2022/04/01	11.1	28.71	1	28.68	28.77	10.1	12,151	0.08%
2022/03/31	4	29.31	14.2	29.33	29.33	-10.2	12,025	-0.08%
2022/03/30	4	30.06	13	30.02	29.95	-9	11,894	-0.08%
2022/03/29	17	29.47	1.6	29.48	29.49	15.5	11,720	0.13%
2022/03/28	1.1	29.19	17	29.20	29.18	-15.9	11,624	-0.14%
2022/03/25	21	29.15	44	29.15	29.19	-23	11,495	-0.20%
2022/03/24	3	27.95	10	28.00	28.05	-7	11,172	-0.06%
2022/03/23	2	28.42	11	28.40	28.44	-9	11,147	-0.08%
2022/03/22	0	28.10	7	28.14	28.11	-7	11,065	-0.06%
2022/03/21	2	28.06	32.7	28.06	28.03	-30.7	10,985	-0.28%
2022/03/18	7	27.34	6	27.27	27.39	1	10,813	0.01%
2022/03/17	3	27.53	19.5	27.51	27.54	-16.5	10,727	-0.15%
2022/03/16	11	26.31	34	26.31	26.45	-23	10,495	-0.22%
2022/03/15	24	25.44	2	25.41	25.49	22	10,331	0.21%
2022/03/14	26	26.17	0	0.00	26.18	26	10,184	0.26%
2022/03/11	27	26.35	0	0.00	26.27	27	10,068	0.27%
2022/03/10	37	26.93	4	26.91	26.79	33	9,995	0.33%
2022/03/09	2	26.08	16	26.09	26.20	-14	9,859	-0.14%
2022/03/08	56.1	25.47	11	25.43	25.38	45.1	9,736	0.46%
2022/03/07	63	26.26	0	0.00	26.28	63	9,522	0.66%
2022/03/04	35	27.01	0	0.00	27.06	35	9,231	0.38%
2022/03/03	8	27.61	3	27.68	27.68	5	8,982	0.06%
2022/03/02	21	27.05	2	27.09	27.14	19	8,834	0.22%
2022/03/01	19	27.78	10	27.73	27.83	9	8,625	0.10%
2022/02/25	12	27.27	12	27.30	27.29	0	8,430	0.00%
2022/02/24	56.6	26.36	9	26.11	26.17	47.6	8,204	0.58%
2022/02/23	0	0.00	2	27.37	27.38	-2	7,741	-0.03%
2022/02/22	35.8	27.00	5	27.00	26.95	30.8	7,616	0.40%
2022/02/21	33.3	27.53	31	27.57	27.58	2.3	7,299	0.03%
2022/02/18	38	28.01	7	27.78	28.04	31	7,099	0.44%
2022/02/17	5.5	28.45	1	28.58	28.46	4.5	6,972	0.06%
2022/02/16	29	28.57	6	28.51	28.59	23	6,850	0.34%
2022/02/15	19	27.37	0.5	27.44	27.37	18.5	6,708	0.28%
2022/02/14	22.3	27.37	7	27.36	27.40	15.3	6,549	0.23%
2022/02/11	16.5	28.54	1	28.61	28.45	15.5	6,284	0.25%
2022/02/10	6.6	29.33	17	29.33	29.38	-10.4	6,000	-0.17%
2022/02/09	17	28.59	3.2	28.51	28.67	13.8	5,874	0.23%
2022/02/08	8	28.01	1	28.00	27.98	7	5,766	0.12%
2022/02/07	24	27.90	1	27.99	28.02	23	5,679	0.40%
2022/01/26	46	27.07	4	27.05	27.36	42	5,532	0.76%
2022/01/25	20	27.66	1	27.72	27.51	19	5,228	0.36%
2022/01/24	12	27.83	1	27.87	27.94	11	4,885	0.23%
2022/01/21	44.8	28.04	12	28.03	28.03	32.8	4,604	0.71%
2022/01/20	26.3	29.08	0	0.00	29.18	26.3	4,220	0.62%
2022/01/19	29.3	29.96	2	29.95	29.91	27.3	3,963	0.69%
2022/01/18	74.1	31.47	2	31.71	31.02	72.1	3,596	2.01%
2022/01/17	38	34.48	7	34.40	34.61	31	3,006	1.03%
2022/01/14	49.5	33.54	8	33.64	33.70	41.5	2,525	1.64%
2022/01/13	9.6	34.19	0	0.00	34.14	9.6	2,111	0.45%
2022/01/12	7	34.04	2	34.02	34.06	5	1,884	0.27%
2022/01/11	40.1	33.49	0	0.00	33.50	40.1	1,728	2.32%
2022/01/10	24.2	33.54	0	0.00	33.71	24.2	1,435	1.69%
2022/01/07	58	34.40	0	0.00	34.37	58	1,298	4.47%
2022/01/06	16.1	34.11	0	0.00	34.00	16.1	1,192	1.35%
2022/01/05	7	35.05	0	0.00	35.00	7	1,036	0.68%
2022/01/04	2.3	35.30	106	35.24	35.33	-103.7	936	-11.07%	大賣/鉅額交易
2021/12/27	0	0.00	4	34.56	34.58	-4	824	-0.49%
2021/12/22	2	33.85	0	0.00	33.84	2	850	0.24%
2021/12/20	0.2	33.20	0	0.00	32.86	0.2	803	0.02%
2021/12/17	55	33.24	0	0.00	33.29	55	786	6.99%
2021/12/01	2	33.92	0	0.00	34.24	2	707	0.28%
2021/11/30	1	34.55	0	0.00	34.28	1	704	0.14%
2021/11/26	0	0.00	1	34.03	33.89	-1	678	-0.15%
2021/11/24	0	0.00	1	33.84	33.83	-1	691	-0.14%
2021/11/23	0.2	34.00	0	0.00	33.91	0.2	690	0.03%
2021/11/22	1	34.68	0	0.00	34.62	1	680	0.15%
2021/11/18	0	0.00	1	33.98	34.01	-1	682	-0.15%
2021/11/17	1	34.13	0	0.00	34.15	1	667	0.15%
2021/11/16	1	33.56	1	33.55	33.52	0	670	0.00%
2021/11/10	0	0.00	1	33.13	33.16	-1	650	-0.15%
2021/11/05	1	32.78	0	0.00	32.85	1	624	0.16%
2021/11/04	0	0.00	1	31.81	31.80	-1	619	-0.16%
2021/11/03	1	31.33	0	0.00	31.29	1	622	0.16%
2021/10/27	0	0.00	22	29.80	29.80	-22	654	-3.36%
2021/10/14	0	0.00	1	28.61	28.63	-1	742	-0.13%
2021/10/13	1	28.39	61	28.38	28.43	-60	761	-7.88%
2021/10/12	4	28.63	0	0.00	28.74	4	774	0.52%
2021/10/08	3	29.15	0	0.00	29.12	3	777	0.39%
2021/10/07	0	0.00	108	28.99	28.98	-108	771	-14.00%	大賣/鉅額交易
2021/10/06	2	28.58	1	28.58	28.51	1	772	0.13%
2021/10/05	1	28.30	0	0.00	28.34	1	776	0.13%
2021/10/04	1	28.72	0	0.00	28.81	1	778	0.13%
2021/10/01	1	28.73	0	0.00	28.72	1	783	0.13%
2021/09/29	1	29.25	0	0.00	29.28	1	774	0.13%
2021/09/02	3	29.89	0	0.00	29.82	3	887	0.34%
2021/09/01	5	30.07	0	0.00	30.08	5	897	0.56%
2021/08/25	5	29.57	0	0.00	29.57	5	976	0.51%
2021/07/16	1	28.52	0	0.00	28.54	1	1,540	0.06%
2021/07/06	0	0.00	1	29.22	29.23	-1	1,595	-0.06%
2021/07/01	0	0.00	1	29.40	29.40	-1	1,609	-0.06%
2021/06/29	1	29.18	0	0.00	29.17	1	1,676	0.06%
2021/06/25	0	0.00	1	28.71	28.68	-1	1,655	-0.06%
2021/06/24	1	28.37	0	0.00	28.34	1	1,685	0.06%
2021/06/09	1	27.73	4	27.72	27.76	-3	1,802	-0.17%
2021/06/02	0	0.00	2	27.54	27.60	-2	1,934	-0.10%
2021/05/31	1	27.73	0	0.00	27.72	1	2,046	0.05%
2021/05/28	0	0.00	2	27.62	27.64	-2	2,057	-0.10%
2021/05/25	0	0.00	15	27.44	27.50	-15	2,128	-0.70%
2021/05/24	7	26.90	0	0.00	26.90	7	2,132	0.33%
2021/05/21	1	27.02	1	27.00	27.02	0	2,167	0.00%
2021/05/18	1	26.27	0	0.00	26.32	1	2,144	0.05%
2021/05/17	1	26.29	0	0.00	26.31	1	2,156	0.05%
2021/05/13	4	25.34	0	0.00	25.29	4	2,156	0.19%
2021/05/10	3	27.32	0	0.00	27.25	3	2,029	0.15%
2021/05/03	2	27.57	0	0.00	27.58	2	1,991	0.10%
2021/04/29	5	28.27	0	0.00	28.27	5	1,966	0.25%
2021/04/27	0	0.00	5	28.55	28.70	-5	1,950	-0.26%
2021/04/26	0	0.00	1	28.27	28.29	-1	1,933	-0.05%
2021/04/21	1	27.71	0	0.00	27.72	1	1,960	0.05%
2021/04/20	5	28.17	2	28.18	28.22	3	1,937	0.15%
2021/03/29	0	0.00	12	27.50	27.41	-12	1,874	-0.64%
2021/03/25	5	26.58	1	26.62	26.69	4	1,833	0.22%
2021/03/24	5	27.09	0	0.00	27.14	5	1,822	0.27%
2021/03/18	1	27.63	0	0.00	27.58	1	1,750	0.06%
2021/03/16	0	0.00	7	26.81	26.91	-7	1,732	-0.40%
2021/03/15	7	26.38	0	0.00	26.35	7	1,714	0.41%
2021/03/12	0	0.00	5	26.47	26.48	-5	1,710	-0.29%
2021/03/11	5	25.75	0	0.00	25.90	5	1,682	0.30%
2021/03/10	0	0.00	15	25.93	25.95	-15	1,665	-0.90%
2021/03/09	5	24.93	0	0.00	25.08	5	1,641	0.30%
2021/03/08	0	0.00	5	25.47	25.44	-5	1,600	-0.31%
2021/03/05	5	24.79	0	0.00	25.04	5	1,560	0.32%
2021/03/04	4	26.37	0	0.00	26.20	4	1,473	0.27%
2021/03/03	5	27.06	4	27.08	27.18	1	1,424	0.07%
2021/02/26	2	26.43	0	0.00	26.45	2	1,360	0.15%
2021/02/25	5	27.77	0	0.00	27.77	5	1,283	0.39%
2021/02/23	2	27.43	0	0.00	27.53	2	1,233	0.16%
2021/01/29	1	25.80	0	0.00	25.66	1	1,153	0.09%
2021/01/25	1	27.22	0	0.00	27.24	1	1,127	0.09%
2021/01/20	0	0.00	1	27.20	27.20	-1	1,152	-0.09%
2021/01/18	0	0.00	1	26.46	26.55	-1	1,142	-0.09%
2021/01/15	1	26.98	0	0.00	26.90	1	1,142	0.09%
2020/12/28	0	0.00	1	24.80	24.85	-1	1,066	-0.09%
2020/12/23	0	0.00	0.4	24.58	24.63	-0.4	1,079	-0.03%
2020/12/22	3	24.67	0	0.00	24.64	3	1,083	0.28%
2020/12/16	0	0.00	2	24.90	24.94	-2	1,127	-0.18%
2020/12/15	0.2	24.45	0	0.00	24.54	0.2	1,121	0.01%
2020/12/14	1	24.39	0	0.00	24.39	1	1,127	0.09%
2020/12/09	1	25.40	0	0.00	25.42	1	1,109	0.09%
2020/12/02	1	24.60	0	0.00	24.60	1	1,131	0.09%
2020/11/24	0.2	23.60	0	0.00	23.65	0.2	1,177	0.02%
2020/11/05	0	0.00	55	22.08	22.05	-55	1,081	-5.09%
2020/09/14	0	0.00	1	20.14	20.19	-1	1,095	-0.09%
2020/09/04	55	20.87	0	0.00	20.91	55	1,136	4.84%
2020/07/07	0	0.00	1	19.12	19.12	-1	1,795	-0.06%
2020/07/06	0	0.00	1	18.92	18.96	-1	1,814	-0.06%
2020/07/02	1	18.57	0	0.00	18.58	1	1,837	0.05%
2020/06/29	0	0.00	1	18.11	18.07	-1	1,857	-0.05%
2020/06/19	0	0.00	3	18.55	18.56	-3	2,001	-0.15%
2020/06/12	3	17.89	0	0.00	17.94	3	2,028	0.15%
2020/06/09	0	0.00	1	18.79	18.80	-1	2,113	-0.05%
2020/05/28	0	0.00	5	17.60	17.53	-5	2,291	-0.22%
2020/05/14	0	0.00	2	16.28	16.15	-2	2,354	-0.08%
2020/05/04	5	15.80	0	0.00	15.84	5	2,144	0.23%
2020/04/30	1	16.94	1	17.08	17.09	0	2,063	0.00%
2020/04/24	0	0.00	5	15.71	15.74	-5	2,002	-0.25%
2020/04/15	5	16.11	0	0.00	16.10	5	1,772	0.28%
2020/04/13	0	0.00	10	15.15	15.08	-10	1,710	-0.58%
2020/04/07	0	0.00	10	15.10	15.17	-10	1,638	-0.61%
2020/04/06	0	0.00	1	14.36	14.39	-1	1,608	-0.06%
2020/04/01	12	14.29	3	14.38	14.27	9	1,576	0.57%
2020/03/30	4	14.30	0	0.00	14.39	4	1,535	0.26%
2020/03/27	10	14.70	0	0.00	14.58	10	1,502	0.67%
2020/03/24	0	0.00	20	13.25	13.32	-20	1,336	-1.50%
2020/03/20	0	0.00	20	12.79	12.87	-20	1,299	-1.54%
2020/03/19	30	12.00	3	11.92	11.90	27	1,288	2.10%
2020/03/17	10	13.30	0	0.00	13.22	10	1,236	0.81%
2020/03/13	0	0.00	3	12.85	13.65	-3	1,168	-0.26%
2020/03/09	1	15.58	0	0.00	15.40	1	977	0.10%
2020/03/04	2	16.42	0	0.00	16.44	2	867	0.23%
2020/03/03	1	16.67	0	0.00	16.66	1	844	0.12%
2020/02/27	2	16.74	0	0.00	16.60	2	673	0.30%
2020/02/20	1	18.91	0	0.00	18.88	1	462	0.22%
2020/02/17	1	18.69	0	0.00	18.71	1	455	0.22%
2020/02/10	2	17.82	0	0.00	17.81	2	449	0.45%
2020/02/05	1	17.81	0	0.00	17.80	1	459	0.22%
2020/01/31	2	17.82	0	0.00	17.82	2	458	0.44%
2019/12/27	0	0.00	1	17.78	17.79	-1	576	-0.17%
2019/12/17	0	0.00	1	17.20	17.24	-1	589	-0.17%
2019/12/16	0	0.00	1	17.11	17.10	-1	594	-0.17%
2019/12/05	2	16.27	0	0.00	16.27	2	641	0.31%
2019/12/04	1	16.13	0	0.00	16.11	1	661	0.15%
2019/10/21	0	0.00	1	15.35	15.35	-1	888	-0.11%
2019/10/09	1	14.92	0	0.00	14.92	1	994	0.10%
2019/09/17	0	0.00	1	15.45	15.38	-1	1,291	-0.08%
2019/09/11	0	0.00	1	15.43	15.41	-1	1,391	-0.07%
2019/08/28	0	0.00	3	14.46	14.48	-3	1,931	-0.16%
2019/08/26	0	0.00	2	14.41	14.40	-2	1,956	-0.10%
2019/08/15	2	14.42	0	0.00	14.44	2	1,961	0.10%
2019/07/01	2	14.69	0	0.00	14.70	2	2,085	0.10%
2019/06/24	0	0.00	1	13.75	13.80	-1	1,984	-0.05%
2019/06/12	2	14.11	0	0.00	14.07	2	1,767	0.11%
2019/06/11	2	14.89	0	0.00	15.30	2	1,372	0.15%