國泰費城半導體 (00830)-新光-新竹券商分點個股進出

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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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	2	45.39	1	45.42	45.50	1	8,970	0.01%
2024/11/21	12.7	44.61	0	0.00	44.70	12.7	8,933	0.14%
2024/11/20	5.1	45.12	0.5	45.18	45.16	4.6	8,866	0.05%
2024/11/19	9.5	44.93	0	0.00	45.04	9.5	8,811	0.11%
2024/11/18	13.6	44.79	0.2	44.99	45.22	13.4	8,737	0.15%
2024/11/15	18.1	45.63	34.2	45.60	45.57	-16.1	8,564	-0.19%
2024/11/14	22.2	46.04	0	0.00	46.10	22.2	8,571	0.26%
2024/11/13	3	46.67	2	46.68	46.73	1	8,509	0.01%
2024/11/12	18.9	47.08	0	0.00	46.99	18.9	8,405	0.22%
2024/11/11	6	47.87	13.6	47.97	48.23	-7.6	8,300	-0.09%
2024/11/08	5.6	48.10	20.5	48.26	48.00	-14.9	8,307	-0.18%
2024/11/07	15.6	47.54	26	47.57	47.54	-10.4	8,201	-0.13%
2024/11/06	15.1	46.43	7.4	46.36	46.50	7.6	8,140	0.09%
2024/11/05	10.2	44.74	14.8	44.86	44.89	-4.6	8,155	-0.06%
2024/11/04	2.1	45.04	3	45.11	45.22	-0.9	8,476	-0.01%
2024/11/01	33.9	44.98	0	0.00	45.16	33.9	8,994	0.38%
2024/10/30	0.5	47.53	7	47.60	47.35	-6.5	9,103	-0.07%
2024/10/29	5.1	46.95	19	46.97	46.88	-13.9	9,162	-0.15%
2024/10/28	12.6	47.32	11	47.30	47.36	1.6	9,249	0.02%
2024/10/25	1.1	46.64	17.6	46.67	46.65	-16.5	9,307	-0.18%
2024/10/24	2.4	46.63	0	0.00	46.59	2.4	9,420	0.02%
2024/10/23	0.3	46.85	1	46.71	46.84	-0.7	9,747	-0.01%
2024/10/22	3.2	46.66	9	46.75	46.62	-5.8	9,925	-0.06%
2024/10/21	3.8	46.77	0	0.00	46.63	3.8	10,103	0.04%
2024/10/18	0	0.00	0.2	47.01	46.94	-0.2	10,189	0.00%
2024/10/17	33.3	46.75	28.2	46.94	46.77	5.1	10,445	0.05%
2024/10/16	60.1	47.06	1	47.02	47.12	59.1	10,382	0.57%
2024/10/15	2.5	49.17	11.1	49.18	49.21	-8.6	10,262	-0.08%
2024/10/14	3	48.10	1	48.10	48.09	2	10,252	0.02%
2024/10/11	1.2	47.98	13	47.98	47.91	-11.8	10,403	-0.11%
2024/10/09	3	47.60	8.3	47.69	47.60	-5.2	10,403	-0.05%
2024/10/08	0	0.00	27.1	47.04	47.02	-27.1	10,286	-0.26%
2024/10/07	3.7	47.08	13.1	47.05	47.00	-9.4	10,401	-0.09%
2024/10/04	6	46.25	0	0.00	46.20	6	10,487	0.06%
2024/10/01	2	46.46	0	0.00	46.44	2	10,618	0.02%
2024/09/30	12.3	46.33	4	46.27	46.19	8.3	10,760	0.08%
2024/09/27	10	47.46	24	47.32	47.27	-14	10,938	-0.13%
2024/09/26	8.2	47.05	64.6	47.04	46.74	-56.4	10,949	-0.51%
2024/09/25	22	45.64	1.7	45.69	45.64	20.3	10,964	0.19%
2024/09/24	14.4	45.29	1.3	45.30	45.34	13.1	10,868	0.12%
2024/09/23	1	45.49	2.8	45.40	45.52	-1.8	10,954	-0.02%
2024/09/20	1	45.30	19	45.26	45.30	-18	11,134	-0.16%
2024/09/19	12	44.52	15	44.23	44.55	-3	11,350	-0.03%
2024/09/18	3	44.13	7	44.10	44.07	-4	11,590	-0.03%
2024/09/16	14.1	44.50	2	44.55	44.51	12.1	11,843	0.10%
2024/09/13	7	44.27	3	44.26	44.28	4	11,873	0.03%
2024/09/12	11.1	44.44	20.2	44.29	44.45	-9.1	11,908	-0.08%
2024/09/11	13.4	41.94	29.1	41.99	41.85	-15.7	11,754	-0.13%
2024/09/10	5.2	41.78	11	41.64	41.67	-5.8	11,791	-0.05%
2024/09/09	21.5	41.16	20.6	41.28	41.39	0.9	11,870	0.01%
2024/09/06	30.1	42.47	5.4	42.49	42.44	24.7	11,978	0.21%
2024/09/05	35	43.34	63.1	43.10	43.06	-28.1	11,954	-0.24%
2024/09/04	55.5	43.03	1	43.17	42.92	54.5	12,000	0.45%
2024/09/03	0.1	46.33	6	46.38	46.31	-5.9	11,720	-0.05%
2024/09/02	5	46.34	5	46.34	46.35	0	11,844	0.00%
2024/08/30	5	45.41	2.1	45.44	45.59	2.9	11,851	0.02%
2024/08/29	24.7	44.50	2	44.55	44.64	22.7	11,857	0.19%
2024/08/28	6.1	46.36	12.1	46.25	46.36	-6	11,870	-0.05%
2024/08/27	11.2	45.86	0	0.00	45.90	11.2	11,818	0.09%
2024/08/26	5	46.81	2	46.79	46.71	3	11,924	0.03%
2024/08/23	8	46.16	3	46.06	46.33	5	11,980	0.04%
2024/08/22	2	47.31	4	47.23	47.19	-2	12,010	-0.02%
2024/08/21	2.2	46.70	3.5	46.68	46.69	-1.3	11,990	-0.01%
2024/08/20	6.8	47.29	22.1	47.34	47.30	-15.3	12,147	-0.13%
2024/08/19	19.4	46.91	2	46.92	46.76	17.4	12,255	0.14%
2024/08/16	17.3	47.12	4.4	47.07	47.12	12.9	12,274	0.11%
2024/08/15	4	45.07	5.2	45.00	45.19	-1.2	12,221	-0.01%
2024/08/14	10	45.01	5.1	45.05	45.08	5	12,198	0.04%
2024/08/13	8	43.31	0	0.00	43.50	8	12,221	0.07%
2024/08/12	9	43.06	5.1	43.09	43.14	3.9	12,279	0.03%
2024/08/09	3	43.22	13.1	43.22	42.83	-10.1	12,323	-0.08%
2024/08/08	21.8	41.04	1	41.28	40.90	20.8	12,218	0.17%
2024/08/07	19.4	42.57	24.3	42.94	42.98	-4.9	12,042	-0.04%
2024/08/06	15.1	43.10	11.1	42.99	42.86	4	11,830	0.03%
2024/08/05	27.9	41.45	89.8	41.05	40.60	-61.9	11,513	-0.54%
2024/08/02	41.6	44.99	6	45.17	45.45	35.6	10,964	0.32%
2024/08/01	2	48.72	0.2	48.67	48.90	1.8	10,718	0.02%
2024/07/31	3.5	46.68	1.4	46.81	46.80	2.1	10,641	0.02%
2024/07/30	14.3	46.85	1.6	46.93	47.15	12.7	10,529	0.12%
2024/07/29	3	47.80	0	0.00	47.82	3	10,628	0.03%
2024/07/26	37.5	47.01	8.1	47.16	47.29	29.5	10,667	0.28%
2024/07/23	2	50.30	3.3	50.25	50.20	-1.3	10,419	-0.01%
2024/07/22	19.6	48.98	14.2	48.86	49.00	5.4	10,333	0.05%
2024/07/19	8.2	50.26	13.1	50.17	50.25	-4.9	10,257	-0.05%
2024/07/18	43.6	50.16	0.7	50.20	50.25	42.9	10,211	0.42%
2024/07/17	4.1	52.90	3	52.89	52.90	1.1	9,960	0.01%
2024/07/16	4.1	53.04	30	53.00	53.10	-25.9	10,025	-0.26%
2024/07/15	1	53.05	23.2	53.02	53.05	-22.2	10,257	-0.22%
2024/07/12	24.3	52.06	2.1	52.06	52.00	22.2	10,313	0.22%
2024/07/11	13	53.85	26	54.00	54.00	-13	10,216	-0.13%
2024/07/10	38.2	52.95	1.1	52.99	52.95	37.1	10,220	0.36%
2024/07/09	21	52.86	44	52.98	53.05	-23	10,330	-0.22%
2024/07/08	44.1	51.57	11.3	51.57	51.40	32.8	10,406	0.32%
2024/07/05	22.4	51.55	0	0.00	51.65	22.4	10,368	0.22%
2024/07/04	16.4	51.57	2	51.65	51.65	14.4	10,317	0.14%
2024/07/03	0	50.75	5	50.83	50.95	-5	10,287	-0.05%
2024/07/02	30.3	49.87	26	49.91	49.93	4.3	10,156	0.04%
2024/07/01	8.8	50.02	2	50.03	50.10	6.8	10,098	0.07%
2024/06/28	24.3	49.82	1.1	49.86	49.75	23.2	10,137	0.23%
2024/06/27	20.8	49.49	0	0.00	49.60	20.8	10,241	0.20%
2024/06/26	12.4	50.10	0	0.00	50.15	12.4	10,104	0.12%
2024/06/25	22.2	49.05	1.1	49.40	49.36	21.1	9,906	0.21%
2024/06/24	19.3	50.18	0	0.00	50.20	19.3	9,586	0.20%
2024/06/21	55.6	51.09	0	0.00	51.10	55.6	9,309	0.60%
2024/06/20	5.8	53.07	23.7	52.87	53.10	-17.9	9,119	-0.20%
2024/06/19	7	52.73	5	52.73	52.75	2	9,147	0.02%
2024/06/18	10.1	51.85	9.1	51.88	51.95	1.1	9,303	0.01%
2024/06/17	6	51.11	1.8	51.19	51.10	4.2	9,383	0.04%
2024/06/14	30	51.41	0.3	51.25	51.40	29.7	9,435	0.31%
2024/06/13	3.2	51.03	10.2	51.02	51.15	-7	9,403	-0.07%
2024/06/12	0	0.00	17	49.02	49.12	-17	9,361	-0.18%
2024/06/11	1	48.86	0.1	48.85	48.85	0.9	9,397	0.01%
2024/06/07	2	48.25	3	48.23	48.26	-1	9,400	-0.01%
2024/06/06	2	48.51	26.6	48.58	48.60	-24.6	9,550	-0.26%
2024/06/05	19	46.72	0	0.00	46.76	19	9,644	0.20%
2024/06/04	5	46.94	3	46.95	46.94	2	10,030	0.02%
2024/06/03	16.2	46.93	0	0.00	46.89	16.2	10,149	0.16%
2024/05/31	3	47.00	0	0.00	47.07	3	10,145	0.03%
2024/05/30	13.2	47.26	0	0.00	47.19	13.2	10,265	0.13%
2024/05/29	38.2	48.21	3	48.20	48.13	35.2	10,309	0.34%
2024/05/28	5	47.45	1.2	47.34	47.48	3.8	10,310	0.04%
2024/05/27	0.1	47.25	1	47.22	47.26	-0.9	10,587	-0.01%
2024/05/24	13.2	46.59	0.1	46.62	46.48	13.1	10,575	0.12%
2024/05/23	11.2	47.56	3.2	47.60	47.55	8	10,441	0.08%
2024/05/22	1.1	46.18	2.5	46.20	46.21	-1.4	10,562	-0.01%
2024/05/21	2.1	46.17	13.3	46.17	46.21	-11.2	10,585	-0.11%
2024/05/20	2.1	45.18	3	45.25	45.33	-0.9	10,619	-0.01%
2024/05/17	0	0.00	0	45.40	45.42	0	10,629	0.00%
2024/05/16	17	45.46	0.5	45.36	45.41	16.5	10,657	0.16%
2024/05/14	3	43.74	0	0.00	43.70	3	10,724	0.03%
2024/05/13	0	0.00	6	43.73	43.77	-6	10,809	-0.06%
2024/05/10	3	43.34	0	0.00	43.36	3	10,889	0.03%
2024/05/09	1	43.46	0	0.00	43.40	1	11,227	0.01%
2024/05/08	2	43.58	0	0.00	43.52	2	11,261	0.02%
2024/05/07	0	0.00	1.2	43.60	43.70	-1.2	11,336	-0.01%
2024/05/06	0.3	42.78	4	42.83	42.85	-3.8	11,297	-0.03%
2024/05/03	2	42.06	0	0.00	41.98	2	11,318	0.02%
2024/05/02	14.2	41.78	5	41.88	41.85	9.2	11,363	0.08%
2024/04/30	0.1	43.45	0	0.00	43.49	0.1	11,160	0.00%
2024/04/29	1.1	43.43	2	43.40	43.49	-0.9	11,101	-0.01%
2024/04/26	1	42.22	10.1	42.25	42.26	-9	11,208	-0.08%
2024/04/25	3	41.43	0	0.00	41.27	3	11,268	0.03%
2024/04/24	3.3	41.59	0	0.00	41.74	3.3	11,139	0.03%
2024/04/23	2	40.20	1	40.23	40.22	1	11,058	0.01%
2024/04/22	13.1	39.68	0	0.00	39.83	13.1	11,034	0.12%
2024/04/19	18.3	40.38	39	40.69	40.44	-20.7	10,947	-0.19%
2024/04/18	53.7	41.84	11	41.80	41.86	42.7	10,681	0.40%
2024/04/17	4.6	43.16	30	43.21	43.07	-25.4	10,523	-0.24%
2024/04/16	4	42.65	2.5	42.70	42.68	1.6	10,427	0.01%
2024/04/15	10.1	43.26	1	43.30	43.20	9.1	10,379	0.09%
2024/04/12	7	44.34	21.1	44.37	44.32	-14.1	10,235	-0.14%
2024/04/11	4	43.48	4	43.32	43.52	0	10,092	0.00%
2024/04/10	0	0.00	2	43.80	43.78	-2	10,007	-0.02%
2024/04/09	0	0.00	0.4	43.58	43.74	-0.4	9,958	0.00%
2024/04/08	16	43.46	0.6	43.53	43.48	15.4	9,852	0.16%
2024/04/03	42.1	43.84	4	43.80	43.76	38.1	9,845	0.39%
2024/04/02	5	44.54	7	44.64	44.50	-2	9,765	-0.02%
2024/04/01	0	0.00	1.3	44.40	44.25	-1.3	9,532	-0.01%
2024/03/29	1	44.18	18	44.07	44.18	-17	9,310	-0.18%
2024/03/28	0	0.00	1.3	44.06	44.00	-1.3	9,280	-0.01%
2024/03/27	32.1	43.86	2	43.75	43.87	30.1	9,234	0.33%
2024/03/26	5	43.98	0	0.00	44.16	5	9,218	0.05%
2024/03/25	5	43.96	3	44.01	44.04	2	9,162	0.02%
2024/03/22	3.6	44.02	6	44.08	44.13	-2.5	9,076	-0.03%
2024/03/21	0.3	43.84	4.5	43.88	44.00	-4.2	8,966	-0.05%
2024/03/20	10.2	42.18	4	42.17	42.23	6.2	8,779	0.07%
2024/03/19	17.9	42.23	1	42.21	42.28	16.9	8,703	0.19%
2024/03/18	3.4	42.63	0	0.00	42.77	3.4	8,621	0.04%
2024/03/15	10.1	42.51	2	42.62	42.47	8.1	8,973	0.09%
2024/03/14	8	43.31	15	43.26	43.35	-7	9,076	-0.08%
2024/03/13	7	44.04	0	0.00	44.24	7	9,056	0.08%
2024/03/12	14	43.61	0	0.00	43.64	14	8,958	0.16%
2024/03/11	18.4	43.63	13	43.64	43.62	5.4	8,852	0.06%
2024/03/08	4.3	45.37	31	45.33	45.31	-26.8	8,650	-0.31%
2024/03/07	1.9	44.33	1	44.31	44.33	0.9	8,226	0.01%
2024/03/06	8.1	43.61	7.1	43.60	43.75	1	8,039	0.01%
2024/03/05	2	44.10	1	44.34	44.25	1	7,912	0.01%
2024/03/04	35.2	43.90	2.8	43.88	44.00	32.4	7,833	0.41%
2024/03/01	2.1	42.22	2	42.24	42.24	0.1	7,595	0.00%
2024/02/29	7.1	40.84	0	0.00	40.76	7.1	7,475	0.10%
2024/02/27	0	0.00	3	41.37	41.35	-3	7,104	-0.04%
2024/02/26	3.1	40.85	2	40.84	40.88	1.1	7,092	0.02%
2024/02/23	4	41.36	0	41.30	41.31	4	7,053	0.06%
2024/02/22	3.2	40.70	14.4	40.57	40.83	-11.2	6,805	-0.16%
2024/02/21	9.2	39.35	0	0.00	39.30	9.2	6,692	0.14%
2024/02/20	7	39.98	0	0.00	39.98	7	6,616	0.11%
2024/02/19	3	39.91	3.4	39.89	40.13	-0.4	6,606	-0.01%
2024/02/16	2	40.32	2	40.31	40.32	0	6,612	0.00%
2024/02/15	6	40.20	5.5	40.15	40.25	0.5	6,513	0.01%
2024/02/05	8.1	38.15	0	0.00	38.26	8.1	6,394	0.13%
2024/02/02	2	37.67	0	0.00	37.70	2	6,234	0.03%
2024/02/01	1	37.52	1	37.55	37.49	0	6,089	0.00%
2024/01/31	6	37.40	2	37.46	37.51	4	5,679	0.07%
2024/01/29	7	38.16	1.5	38.11	38.17	5.5	5,511	0.10%
2024/01/26	31.1	38.48	40	38.29	38.28	-8.9	5,460	-0.16%
2024/01/25	16.5	39.40	0	0.00	39.44	16.5	5,414	0.30%
2024/01/23	3.8	38.43	8	38.46	38.68	-4.2	5,349	-0.08%
2024/01/22	18	38.63	1.5	38.64	38.64	16.5	5,264	0.31%
2024/01/19	2	37.24	3	37.28	37.20	-1	5,102	-0.02%
2024/01/18	2	36.09	11	36.20	36.10	-9	5,015	-0.18%
2024/01/17	7	36.30	3	36.30	36.29	4	5,028	0.08%
2024/01/16	0	0.00	2.3	37.08	37.07	-2.3	5,044	-0.05%
2024/01/15	1.1	37.18	19	37.21	37.22	-17.9	5,072	-0.35%
2024/01/12	0	0.00	30	37.12	37.13	-30	5,081	-0.59%
2024/01/11	1	37.02	39	37.00	37.06	-38	5,113	-0.74%
2024/01/10	6	36.97	10	37.00	37.00	-4	5,143	-0.08%
2024/01/09	24.2	36.74	25.1	36.72	36.83	-0.9	5,132	-0.02%
2024/01/08	1	35.76	10	35.71	35.75	-9	5,100	-0.18%
2024/01/05	2.5	35.61	6	35.60	35.56	-3.5	5,125	-0.07%
2024/01/04	1.4	35.89	6	35.90	35.90	-4.6	5,101	-0.09%
2024/01/03	6	36.46	0	0.00	36.47	6	5,098	0.12%
2024/01/02	2.4	37.51	14.4	37.47	37.52	-12	5,088	-0.24%
2023/12/29	2.3	37.83	0	0.00	37.84	2.3	5,077	0.05%
2023/12/28	4.6	37.90	50	37.92	37.86	-45.4	5,022	-0.90%
2023/12/27	50.3	38.09	0.2	38.08	38.11	50.1	4,981	1.00%
2023/12/26	2.3	37.62	15	37.68	37.68	-12.7	4,974	-0.26%
2023/12/25	0.6	37.53	2.5	37.50	37.70	-1.9	4,983	-0.04%
2023/12/22	0.3	37.43	0	0.00	37.49	0.3	4,980	0.01%
2023/12/21	7.2	37.17	30.1	36.96	37.20	-22.8	4,961	-0.46%
2023/12/20	0.3	37.76	11	37.84	37.92	-10.7	4,876	-0.22%
2023/12/19	0.6	37.53	3.8	37.55	37.65	-3.1	4,881	-0.06%
2023/12/18	0.3	37.47	1.4	37.55	37.77	-1.1	4,887	-0.02%
2023/12/15	1.5	37.16	9	37.31	37.33	-7.6	4,840	-0.16%
2023/12/14	0.7	36.62	3	36.67	36.79	-2.3	4,808	-0.05%
2023/12/13	0.3	35.99	5.3	36.06	36.13	-5	4,788	-0.10%
2023/12/12	30	35.69	6.9	35.71	35.69	23.1	4,746	0.49%
2023/12/11	0	0.00	1	34.49	34.50	-1	4,289	-0.02%
2023/12/08	1.5	34.16	24.2	34.13	34.05	-22.7	4,019	-0.56%
2023/12/07	4.3	33.67	0	0.00	33.67	4.3	3,901	0.11%
2023/12/06	1.5	33.90	0	0.00	33.89	1.5	3,882	0.04%
2023/12/05	6.6	33.83	0	0.00	33.71	6.6	3,804	0.17%
2023/12/04	0	0.00	30.3	34.01	33.95	-30.3	3,734	-0.81%
2023/12/01	1	34.01	0	0.00	34.02	1	3,723	0.03%
2023/11/30	0	0.00	1	34.25	34.24	-1	3,769	-0.03%
2023/11/29	0	0.00	38	34.20	33.96	-38	3,763	-1.01%
2023/11/28	48.3	34.30	5	34.29	34.30	43.3	3,736	1.16%
2023/11/27	9	34.44	0	0.00	34.30	9	3,763	0.24%
2023/11/24	5	34.45	1	34.46	34.45	4	3,795	0.11%
2023/11/22	9	34.16	4	34.15	34.17	5	3,813	0.13%
2023/11/21	4.3	34.84	0	0.00	34.85	4.3	4,032	0.11%
2023/11/20	0.6	34.48	0	0.00	34.44	0.6	4,032	0.01%
2023/11/17	0.3	34.40	27	34.41	34.37	-26.7	4,063	-0.66%
2023/11/16	0	0.00	67	34.48	34.48	-67	4,081	-1.64%
2023/11/15	0.8	34.40	1	34.52	34.51	-0.2	4,052	0.00%
2023/11/14	0.3	33.47	0	0.00	33.56	0.3	3,967	0.01%
2023/11/13	1.4	33.70	1	33.65	33.65	0.4	3,980	0.01%
2023/11/10	0.3	32.50	9	32.54	32.59	-8.7	3,954	-0.22%
2023/11/09	0.4	32.53	10	32.57	32.58	-9.7	3,949	-0.24%
2023/11/08	8.4	32.55	0.1	32.52	32.56	8.2	4,019	0.20%
2023/11/07	0	0.00	1.2	32.28	32.32	-1.2	4,009	-0.03%
2023/11/06	0.4	32.35	0	0.00	32.31	0.4	4,054	0.01%
2023/11/03	88.4	31.80	0	31.75	31.73	88.3	4,058	2.18%
2023/11/02	0.7	31.34	3	31.34	31.37	-2.3	4,055	-0.06%
2023/11/01	2.6	30.39	0	0.00	30.46	2.6	4,043	0.06%
2023/10/31	12.6	30.10	0	0.00	30.08	12.6	4,144	0.30%
2023/10/30	0.1	30.72	0	0.00	30.79	0.1	4,157	0.00%
2023/10/26	8.1	30.19	0	0.00	30.21	8.1	4,254	0.19%
2023/10/25	1	31.40	0	0.00	31.37	1	4,544	0.02%
2023/10/24	1.1	31.29	0	0.00	31.36	1.1	4,553	0.02%
2023/10/23	0	31.54	0	0.00	31.43	0	4,624	0.00%
2023/10/20	1.1	31.81	1	31.78	31.82	0.1	4,577	0.00%
2023/10/19	0.1	32.25	0	0.00	32.18	0.1	4,547	0.00%
2023/10/18	0	0.00	0.1	32.82	32.77	-0.1	4,529	0.00%
2023/10/17	0	0.00	1	33.01	33.03	-1	4,509	-0.02%
2023/10/16	3	32.75	1	32.76	32.77	2	4,640	0.04%
2023/10/13	0.5	33.34	3	33.40	33.39	-2.5	4,723	-0.05%
2023/10/12	0	0.00	3.1	33.29	33.35	-3.1	4,668	-0.07%
2023/10/11	0	0.00	1	32.94	32.99	-1	4,638	-0.02%
2023/10/06	0	32.22	0	0.00	32.16	0	4,651	0.00%
2023/10/05	0	0.00	0.4	32.35	32.36	-0.4	4,621	-0.01%
2023/10/04	3	31.97	0	0.00	32.01	3	4,696	0.06%
2023/09/28	0	0.00	2.2	31.78	31.75	-2.2	4,651	-0.05%
2023/09/27	51	31.50	0	0.00	31.53	51	4,633	1.10%
2023/09/25	0	0.00	2	31.72	31.81	-2	4,635	-0.04%
2023/09/22	6.3	31.50	5	31.50	31.54	1.3	4,627	0.03%
2023/09/21	7	31.86	0	0.00	31.86	7	4,615	0.15%
2023/09/20	6	32.39	0	0.00	32.40	6	4,589	0.13%
2023/09/19	0	0.00	1	32.70	32.70	-1	4,577	-0.02%
2023/09/18	4	32.64	1	32.62	32.61	3	4,621	0.07%
2023/09/15	0	0.00	0.1	33.66	33.64	-0.1	4,577	0.00%
2023/09/14	3	33.35	1	33.40	33.45	2	4,605	0.04%
2023/09/13	2	33.20	0	0.00	33.20	2	4,590	0.04%
2023/09/12	0	0.00	39	33.26	33.45	-39	4,578	-0.85%
2023/09/11	41	33.47	77	33.38	33.46	-36	4,627	-0.78%
2023/09/08	41	33.57	0	0.00	33.57	41	4,653	0.88%
2023/09/07	2.3	33.94	70	33.95	33.92	-67.7	4,752	-1.42%
2023/09/05	2	34.14	0	0.00	34.15	2	4,772	0.04%
2023/09/04	0	0.00	3	34.14	34.23	-3	4,777	-0.06%
2023/08/30	0	0.00	2	33.80	33.77	-2	4,716	-0.04%
2023/08/28	1	32.43	1	32.51	32.51	0	4,802	0.00%
2023/08/25	19.6	32.28	1	32.20	32.15	18.6	4,838	0.38%
2023/08/24	1	34.17	1	34.20	34.21	0	4,658	0.00%
2023/08/23	3	33.06	9.1	33.07	33.13	-6.1	4,822	-0.13%
2023/08/22	1	33.12	40	33.10	33.14	-39	4,962	-0.79%
2023/08/21	40.1	32.30	1.7	32.34	32.30	38.3	5,063	0.76%
2023/08/18	1.2	32.19	25	32.20	32.15	-23.8	5,043	-0.47%
2023/08/17	4	32.48	0	0.00	32.52	4	5,043	0.08%
2023/08/16	3	33.17	0	0.00	33.16	3	5,067	0.06%
2023/08/14	3.3	32.66	2	32.65	32.64	1.3	5,305	0.02%
2023/08/11	2.6	33.45	0	0.00	33.48	2.6	5,288	0.05%
2023/08/10	4	33.67	0	0.00	33.66	4	5,331	0.08%
2023/08/09	0.5	34.30	18	34.13	34.29	-17.5	5,277	-0.33%
2023/08/08	0	34.47	49	34.46	34.54	-49	5,292	-0.93%
2023/08/07	2	34.36	0	34.38	34.38	2	5,317	0.04%
2023/08/04	50	34.32	0	0.00	34.34	50	5,284	0.95%
2023/08/02	2.7	35.31	0	0.00	35.27	2.7	5,200	0.05%
2023/08/01	0.1	35.24	0	0.00	35.43	0.1	5,138	0.00%
2023/07/31	0.3	35.04	0	0.00	35.10	0.3	5,091	0.01%
2023/07/28	0	0.00	39	34.67	34.72	-39	5,042	-0.77%
2023/07/27	39.1	33.95	13	33.82	34.00	26.1	4,694	0.56%
2023/07/26	0.2	33.96	0.5	33.99	33.92	-0.3	4,724	-0.01%
2023/07/25	2	33.75	0	0.00	33.73	2	4,681	0.04%
2023/07/24	0	0.00	1	33.77	33.80	-1	4,677	-0.02%
2023/07/21	0.6	33.48	0	0.00	33.41	0.6	4,729	0.01%
2023/07/20	3.3	34.33	1	34.34	34.34	2.3	4,687	0.05%
2023/07/19	0	0.00	2	34.49	34.52	-2	4,649	-0.04%
2023/07/18	0.9	34.26	15.2	34.52	34.37	-14.4	4,485	-0.32%
2023/07/17	3.3	33.76	20	33.82	33.82	-16.7	4,358	-0.38%
2023/07/14	8.5	34.08	8	34.04	34.02	0.5	4,361	0.01%
2023/07/13	2	33.78	446	33.69	33.75	-444	4,334	-10.24%	大賣/鉅額交易
2023/07/12	0.2	33.25	0	0.00	33.25	0.2	4,279	0.01%
2023/07/11	0	0.00	5	33.33	33.32	-5	4,290	-0.12%
2023/07/10	2.2	32.53	0	0.00	32.53	2.2	4,205	0.05%
2023/07/07	2	32.58	10	32.60	32.59	-8	4,208	-0.19%
2023/07/06	7.3	32.76	0	0.00	32.72	7.3	4,223	0.17%
2023/07/05	2	33.40	0	0.00	33.39	2	4,211	0.05%
2023/07/04	0	0.00	10	33.40	33.40	-10	4,226	-0.24%
2023/07/03	0.2	33.20	1.2	33.23	33.24	-1	4,295	-0.02%
2023/06/30	2	32.74	0	0.00	32.76	2	4,387	0.05%
2023/06/29	2	32.79	11	32.82	32.80	-9	4,472	-0.20%
2023/06/28	0	0.00	8.4	32.51	32.51	-8.4	4,441	-0.19%
2023/06/27	0	31.74	2	31.77	31.75	-2	4,440	-0.04%
2023/06/26	2.1	31.74	0	0.00	31.78	2.1	4,430	0.05%
2023/06/21	0.2	32.76	19	32.79	32.81	-18.8	4,449	-0.42%
2023/06/20	0	32.80	13	32.84	32.86	-13	4,439	-0.29%
2023/06/19	2	32.84	1.7	32.87	32.83	0.3	4,424	0.01%
2023/06/16	2	32.95	3	32.98	33.02	-1	4,466	-0.02%
2023/06/15	0	0.00	35	33.39	33.41	-35	4,469	-0.78%
2023/06/13	2	32.54	20	32.58	32.66	-18	4,573	-0.39%
2023/06/12	0	0.00	16	31.60	31.57	-16	4,476	-0.36%
2023/06/09	0	0.00	16.4	31.32	31.31	-16.4	4,462	-0.37%
2023/06/08	3	31.05	3	30.98	30.96	0	4,474	0.00%
2023/06/07	0	0.00	5	31.13	31.12	-5	4,508	-0.11%
2023/06/06	2	30.74	0	0.00	30.73	2	4,561	0.04%
2023/06/05	0.2	31.12	4	31.14	31.11	-3.8	4,540	-0.08%
2023/06/02	0	0.00	6	31.27	31.31	-6	4,521	-0.13%
2023/06/01	1	30.82	1	30.84	30.81	0	4,494	0.00%
2023/05/31	0	31.44	4	31.55	31.52	-4	4,440	-0.09%
2023/05/30	4	31.65	4.4	31.60	31.55	-0.4	4,371	-0.01%
2023/05/29	1	31.61	10.2	31.61	31.65	-9.2	4,312	-0.21%
2023/05/26	3	29.88	9.1	29.91	29.91	-6.1	4,080	-0.15%
2023/05/25	0	0.00	14.1	29.04	29.02	-14.1	3,933	-0.36%
2023/05/24	3	28.48	6	28.49	28.46	-3	3,826	-0.08%
2023/05/22	3.1	28.50	0	0.00	28.50	3.1	3,797	0.08%
2023/05/19	2.9	28.73	15.4	28.76	28.74	-12.5	3,806	-0.33%
2023/05/18	0	0.00	3.7	27.92	27.98	-3.7	3,716	-0.10%
2023/05/17	2	27.42	10	27.30	27.42	-8	3,740	-0.21%
2023/05/16	0	0.00	14.2	27.29	27.26	-14.2	3,704	-0.38%
2023/05/15	0	0.00	15	26.61	26.72	-15	3,703	-0.40%
2023/05/10	2	26.58	0	0.00	26.59	2	3,946	0.05%
2023/05/05	6.1	26.23	0	0.00	26.26	6.1	4,415	0.14%
2023/05/04	1	26.36	0	0.00	26.43	1	4,679	0.02%
2023/05/03	13	26.71	1	26.71	26.69	12	4,720	0.25%
2023/05/02	0.2	26.93	1	26.91	27.13	-0.8	4,764	-0.02%
2023/04/28	0.1	26.37	0	0.00	26.45	0.1	4,916	0.00%
2023/04/26	6	26.22	3	26.21	26.25	3	4,965	0.06%
2023/04/25	1.4	26.82	0	0.00	26.76	1.4	5,006	0.03%
2023/04/24	2	26.92	0	0.00	26.90	2	5,068	0.04%
2023/04/20	3	27.19	0	0.00	27.19	3	5,181	0.06%
2023/04/19	0	27.25	0	0.00	27.24	0	5,279	0.00%
2023/04/18	2	27.22	0	0.00	27.25	2	5,294	0.04%
2023/04/17	0.2	27.23	0	0.00	27.26	0.2	5,347	0.00%
2023/04/14	1	27.26	5	27.30	27.26	-4	5,366	-0.07%
2023/04/13	5.1	27.15	0	0.00	27.18	5.1	5,385	0.09%
2023/04/12	0.1	27.60	0	0.00	27.59	0.1	5,381	0.00%
2023/04/11	1	27.68	0	0.00	27.68	1	5,419	0.02%
2023/04/10	3	27.27	0	0.00	27.28	3	5,465	0.05%
2023/04/07	4	27.31	0	0.00	27.30	4	5,408	0.07%
2023/04/06	14.1	27.42	0	0.00	27.41	14.1	5,399	0.26%
2023/03/31	4.2	28.32	16.3	28.33	28.31	-12.1	5,454	-0.22%
2023/03/30	2	27.85	8	27.85	27.85	-6	5,338	-0.11%
2023/03/29	2	27.18	0.1	27.22	27.22	1.9	5,263	0.04%
2023/03/28	2.2	27.34	0	0.00	27.26	2.2	5,442	0.04%
2023/03/27	1.1	27.69	0	0.00	27.72	1.1	5,544	0.02%
2023/03/24	2	27.89	3.5	27.88	27.92	-1.5	5,635	-0.03%
2023/03/23	1.4	27.44	0	0.00	27.45	1.4	5,585	0.02%
2023/03/22	2	27.64	3	27.65	27.65	-1	5,630	-0.02%
2023/03/21	0	27.50	13	27.55	27.58	-13	5,625	-0.23%
2023/03/20	3	27.38	0	0.00	27.34	3	5,572	0.05%
2023/03/17	2.2	27.23	18.7	27.42	27.49	-16.6	5,581	-0.30%
2023/03/16	0	0.00	0.4	26.60	26.61	-0.4	5,415	-0.01%
2023/03/15	0	26.63	4	26.62	26.64	-4	5,442	-0.07%
2023/03/14	2.7	26.13	46	26.06	26.06	-43.3	5,442	-0.80%
2023/03/13	44	26.49	8	26.44	26.54	36	5,436	0.66%
2023/03/10	4.1	26.61	15.1	26.60	26.51	-11.1	5,428	-0.20%
2023/03/09	0.4	27.00	1	27.06	27.05	-0.6	5,428	-0.01%
2023/03/08	2	26.46	1	26.48	26.48	1	5,381	0.02%
2023/03/07	0	26.69	0	0.00	26.77	0	5,391	0.00%
2023/03/02	0.2	26.20	0	0.00	26.16	0.2	5,395	0.00%
2023/03/01	0.1	26.20	0	0.00	26.34	0.1	5,425	0.00%
2023/02/24	0.1	26.34	0	0.00	26.39	0.1	5,431	0.00%
2023/02/23	0	26.23	12	26.10	26.26	-12	5,420	-0.22%
2023/02/22	11	25.84	0	0.00	25.88	11	5,444	0.20%
2023/02/21	0.1	26.45	2	26.41	26.43	-1.9	5,475	-0.04%
2023/02/20	0	26.58	0	0.00	26.57	0	5,639	0.00%
2023/02/17	0	26.85	3	26.84	26.81	-3	5,697	-0.05%
2023/02/16	0	0.00	15	27.59	27.53	-15	5,727	-0.26%
2023/02/15	0	0.00	7	27.11	27.01	-7	5,848	-0.12%
2023/02/14	0	0.00	6.1	26.68	26.67	-6.1	5,739	-0.11%
2023/02/13	0	26.18	0	0.00	26.23	0	5,821	0.00%
2023/02/10	0.2	26.54	3	26.54	26.57	-2.9	5,813	-0.05%
2023/02/09	0.2	26.78	2	26.76	26.78	-1.8	5,775	-0.03%
2023/02/08	1	27.07	8	27.10	27.13	-7	5,750	-0.12%
2023/02/07	0	26.46	34	26.52	26.52	-34	5,579	-0.61%
2023/02/06	4	26.55	2	26.57	26.48	2	5,460	0.04%
2023/02/03	1	26.60	26.2	26.59	26.61	-25.2	5,390	-0.47%
2023/02/02	17	26.32	33	26.33	26.33	-16	5,101	-0.31%
2023/02/01	0	0.00	1	25.27	25.33	-1	4,829	-0.02%
2023/01/31	0.1	25.01	0.1	25.03	24.88	0	4,842	0.00%
2023/01/30	5	25.56	16.3	25.55	25.54	-11.3	4,831	-0.23%
2023/01/17	0.1	24.54	41	24.59	24.60	-41	4,674	-0.88%
2023/01/16	0	0.00	41.1	24.66	24.66	-41.1	4,741	-0.87%
2023/01/13	0	0.00	63.6	24.52	24.51	-63.6	4,696	-1.35%
2023/01/12	0	0.00	33	24.29	24.35	-33	4,619	-0.71%
2023/01/11	0	0.00	17	24.05	24.04	-17	4,579	-0.37%
2023/01/10	2.1	23.76	16.1	23.76	23.74	-14	4,569	-0.31%
2023/01/09	5	23.48	20.5	23.49	23.54	-15.5	4,566	-0.34%
2023/01/06	3	22.74	2	22.73	22.74	1	4,506	0.02%
2023/01/05	3.4	22.87	23	22.88	22.96	-19.6	4,537	-0.43%
2023/01/04	2.3	22.49	0	0.00	22.49	2.3	4,597	0.05%
2023/01/03	1	22.69	1	22.68	22.71	0	4,751	0.00%
2022/12/30	1	22.62	0	0.00	22.65	1	4,752	0.02%
2022/12/29	3.5	22.13	0	0.00	22.14	3.5	4,851	0.07%
2022/12/28	42.9	22.36	0	0.00	22.37	42.9	4,861	0.88%
2022/12/27	0	0.00	5	22.92	22.92	-5	4,888	-0.10%
2022/12/26	0.3	22.85	0.1	22.87	22.82	0.2	4,943	0.00%
2022/12/23	16.4	22.73	1	22.71	22.80	15.4	5,015	0.31%
2022/12/21	5	23.27	4.4	23.35	23.25	0.6	4,985	0.01%
2022/12/20	14.2	23.29	6	23.11	23.07	8.2	5,020	0.16%
2022/12/16	10.7	23.90	10	23.94	23.90	0.7	4,904	0.01%
2022/12/15	3.1	24.80	0	0.00	24.78	3.1	4,917	0.06%
2022/12/14	0.2	25.11	9.8	25.14	25.17	-9.6	4,924	-0.19%
2022/12/13	0	0.00	2	24.79	24.79	-2	4,905	-0.04%
2022/12/09	0.2	24.54	0.3	24.56	24.59	-0.1	4,989	0.00%
2022/12/08	1	23.77	0	0.00	23.88	1	4,960	0.02%
2022/12/07	2.6	24.01	0	0.00	24.03	2.6	5,076	0.05%
2022/12/06	1.1	24.43	0	0.00	24.41	1.1	5,087	0.02%
2022/12/05	3.2	24.68	0	0.00	24.68	3.2	5,188	0.06%
2022/12/02	2	24.88	61	24.84	24.86	-59	5,190	-1.14%
2022/12/01	7	25.27	13.1	25.27	25.28	-6.1	5,230	-0.12%
2022/11/30	4.1	24.16	0	0.00	24.17	4.1	5,185	0.08%
2022/11/29	5	24.25	50	24.30	24.36	-45	5,195	-0.87%
2022/11/28	3.1	24.66	0	0.00	24.60	3.1	5,217	0.06%
2022/11/24	0	0.00	1	25.23	25.17	-1	5,514	-0.02%
2022/11/23	3	24.95	1	24.93	24.95	2	5,575	0.04%
2022/11/22	3	24.36	0	0.00	24.34	3	5,685	0.05%
2022/11/18	3	24.64	3	24.71	24.63	0	5,733	0.00%
2022/11/17	9	24.53	11	24.55	24.57	-2	5,670	-0.03%
2022/11/16	5	25.26	43.1	25.35	25.40	-38.1	5,666	-0.67%
2022/11/15	0	0.00	7	24.86	24.89	-7	5,528	-0.13%
2022/11/14	9	24.69	10	24.69	24.61	-1	5,465	-0.02%
2022/11/11	53	24.38	78	24.35	24.31	-25	5,389	-0.46%
2022/11/10	4.1	22.61	0	0.00	22.59	4.1	5,183	0.08%
2022/11/09	0	0.00	7.2	23.24	23.22	-7.2	5,188	-0.14%
2022/11/08	0.1	22.80	4.1	22.76	22.73	-4	5,153	-0.08%
2022/11/07	0.5	22.34	1	22.27	22.33	-0.5	5,104	-0.01%
2022/11/03	4	21.87	0	22.04	21.86	4	5,185	0.08%
2022/11/02	0	0.00	10.5	22.66	22.70	-10.5	5,177	-0.20%
2022/11/01	4	22.54	12.2	22.58	22.56	-8.2	5,203	-0.16%
2022/10/31	0	0.00	16	22.70	22.73	-16	5,268	-0.30%
2022/10/28	2	21.90	1	21.95	21.82	1	5,346	0.02%
2022/10/27	0.3	22.32	1	22.43	22.44	-0.7	5,336	-0.01%
2022/10/26	0.3	22.01	0.4	22.08	22.14	-0.1	5,396	0.00%
2022/10/25	0	0.00	3.4	22.04	22.05	-3.4	5,442	-0.06%
2022/10/24	0	0.00	20.3	22.00	21.95	-20.3	5,533	-0.37%
2022/10/21	0.4	21.03	0	0.00	20.95	0.4	5,564	0.01%
2022/10/19	1	21.01	0	0.00	20.88	1	5,642	0.02%
2022/10/18	0.5	21.14	1	20.82	21.11	-0.5	5,630	-0.01%
2022/10/17	3	20.28	0	0.00	20.42	3	5,725	0.05%
2022/10/14	0.1	21.17	2.1	21.14	21.16	-2.1	5,813	-0.04%
2022/10/13	9.2	20.41	2	20.42	20.41	7.2	6,003	0.12%
2022/10/12	20.3	20.70	0	0.00	20.76	20.3	5,964	0.34%
2022/10/11	37.8	21.17	6	21.16	21.06	31.8	5,934	0.54%
2022/10/07	1	22.81	0	0.00	22.80	1	5,822	0.02%
2022/10/06	0	0.00	3	23.22	23.27	-3	5,810	-0.05%
2022/10/05	23	22.87	6	22.88	22.82	17	5,712	0.30%
2022/10/04	1	22.40	222	22.37	22.48	-221	5,684	-3.89%	大賣/鉅額交易
2022/10/03	173.1	21.29	17	21.38	21.32	156.1	5,610	2.78%	大買/鉅額交易
2022/09/30	85.5	21.71	0	0.00	21.79	85.5	5,635	1.52%
2022/09/29	0	0.00	30	22.43	22.46	-30	5,620	-0.53%
2022/09/28	32	22.05	0.6	22.06	22.03	31.5	5,624	0.56%
2022/09/27	49	22.24	46	22.31	22.26	3	5,571	0.05%
2022/09/26	45.4	22.23	10	22.30	22.22	35.4	5,615	0.63%
2022/09/23	22.5	22.62	1	22.57	22.56	21.5	5,636	0.38%
2022/09/22	33	22.85	1	22.83	22.99	32	5,594	0.57%
2022/09/21	13	23.34	0	0.00	23.35	13	5,499	0.24%
2022/09/20	0	0.00	1	23.58	23.70	-1	5,496	-0.02%
2022/09/19	0	0.00	12	23.34	23.35	-12	5,551	-0.22%
2022/09/16	15.3	23.03	0	0.00	23.10	15.3	5,550	0.28%
2022/09/15	0.3	23.56	7	23.53	23.51	-6.7	5,535	-0.12%
2022/09/14	16.1	23.34	6	23.21	23.38	10.1	5,627	0.18%
2022/09/13	0.1	24.48	35	24.52	24.51	-34.9	5,567	-0.63%
2022/09/12	0	0.00	26	24.38	24.41	-26	5,589	-0.47%
2022/09/08	2	23.56	7	23.53	23.55	-5	5,680	-0.09%
2022/09/07	28.7	23.03	6	23.06	23.11	22.7	5,739	0.40%
2022/09/06	0	0.00	12	23.52	23.47	-12	5,867	-0.20%
2022/09/05	11.1	23.31	5	23.33	23.33	6.1	6,072	0.10%
2022/09/02	6.6	23.46	0	0.00	23.48	6.6	6,318	0.10%
2022/09/01	69.9	23.43	26	23.43	23.42	43.9	6,325	0.69%
2022/08/31	21.1	24.27	5	24.25	24.35	16.1	6,158	0.26%
2022/08/30	2.2	24.44	5	24.47	24.52	-2.8	6,060	-0.05%
2022/08/29	54.4	24.38	19	24.47	24.51	35.4	6,005	0.59%
2022/08/26	7	26.03	10	26.00	25.97	-3	5,882	-0.05%
2022/08/25	0.1	25.30	10	25.28	25.28	-9.9	5,858	-0.17%
2022/08/24	0	0.00	0.1	25.09	25.14	-0.1	5,872	0.00%
2022/08/23	8.1	25.03	13	25.05	25.03	-4.9	5,918	-0.08%
2022/08/22	6.1	25.72	13.2	25.71	25.72	-7.1	6,062	-0.12%
2022/08/19	0.1	26.48	1	26.50	26.45	-0.9	6,193	-0.01%
2022/08/18	2.1	25.95	0	0.00	26.00	2.1	6,235	0.03%
2022/08/17	11.1	26.56	2	26.55	26.56	9.1	6,276	0.14%
2022/08/16	0	0.00	1	26.76	26.75	-1	6,374	-0.02%
2022/08/15	4.1	26.65	0.3	26.62	26.65	3.8	6,393	0.06%
2022/08/12	16	26.01	26	25.97	26.05	-10	6,367	-0.16%
2022/08/11	21	26.09	14.8	26.08	26.13	6.2	6,484	0.10%
2022/08/10	14.4	25.07	8.1	25.08	25.07	6.3	6,584	0.10%
2022/08/09	3	26.21	0	0.00	26.26	3	6,520	0.05%
2022/08/08	11	26.55	12	26.62	26.67	-1	6,621	-0.02%
2022/08/05	4	26.84	55	26.84	26.86	-51	6,648	-0.77%
2022/08/04	9	26.45	28	26.47	26.46	-19	6,731	-0.28%
2022/08/03	0	0.00	25	25.74	25.74	-25	6,651	-0.38%
2022/08/02	9	25.82	11	25.83	25.82	-2	6,769	-0.03%
2022/08/01	9	25.66	6	25.66	25.66	3	6,697	0.04%
2022/07/29	0	25.42	11	25.52	25.48	-11	6,720	-0.16%
2022/07/28	2.8	25.06	4	25.11	25.08	-1.2	6,683	-0.02%
2022/07/27	0.1	24.38	20	24.40	24.46	-20	6,625	-0.30%
2022/07/26	0.1	24.46	30	24.46	24.43	-29.9	6,608	-0.45%
2022/07/22	5	25.07	2	25.07	25.05	3	6,714	0.04%
2022/07/21	2.1	24.81	31	24.82	24.87	-28.9	6,768	-0.43%
2022/07/20	0	0.00	41	24.37	24.34	-41	6,658	-0.62%
2022/07/19	6.1	23.38	0	0.00	23.35	6.1	6,578	0.09%
2022/07/15	0	0.00	22.5	22.90	22.95	-22.5	6,609	-0.34%
2022/07/13	11	22.33	72	22.33	22.35	-61	6,722	-0.91%
2022/07/12	0.3	22.02	45	21.95	22.01	-44.8	6,842	-0.65%
2022/07/11	45.1	22.57	2	22.40	22.36	43.1	6,958	0.62%
2022/07/08	0	0.00	10	22.41	22.40	-10	7,035	-0.14%
2022/07/07	3	21.73	2.1	21.65	21.89	0.9	7,187	0.01%
2022/07/06	45.1	21.47	0	0.00	21.40	45.1	7,309	0.62%
2022/07/05	21	21.40	6	21.45	21.47	15	7,490	0.20%
2022/07/04	5.4	21.18	71	21.19	21.19	-65.6	7,532	-0.87%
2022/07/01	14.6	21.86	4	21.85	21.81	10.6	7,710	0.14%
2022/06/30	76.3	22.27	0	0.00	22.23	76.3	7,923	0.96%
2022/06/29	2.4	22.87	0	0.00	22.93	2.4	7,942	0.03%
2022/06/28	0	0.00	2	23.28	23.36	-2	8,041	-0.02%
2022/06/27	0.2	23.51	3.3	23.47	23.46	-3.1	8,176	-0.04%
2022/06/24	0	0.00	1.1	22.77	22.76	-1.1	8,166	-0.01%
2022/06/23	0.1	22.74	2.3	22.62	22.62	-2.3	8,257	-0.03%
2022/06/22	7.1	22.62	7	22.78	22.60	0.1	8,539	0.00%
2022/06/21	5.7	22.73	1	22.64	22.75	4.7	8,482	0.06%
2022/06/20	0.2	22.48	1	22.41	22.37	-0.8	8,474	-0.01%
2022/06/17	27.4	22.48	7	22.46	22.57	20.4	8,455	0.24%
2022/06/16	33	23.68	4	23.83	23.59	29	8,398	0.35%
2022/06/15	10.7	23.45	0	0.00	23.40	10.7	8,370	0.13%
2022/06/14	20.8	23.53	0	0.00	23.66	20.8	8,396	0.25%
2022/06/13	23.6	24.14	1	24.16	24.15	22.6	8,307	0.27%
2022/06/10	4.5	25.33	0	0.00	25.45	4.5	8,176	0.06%
2022/06/09	13	25.89	1.2	25.99	25.93	11.8	8,223	0.14%
2022/06/08	2.2	26.30	3	26.35	26.27	-0.8	8,246	-0.01%
2022/06/07	4.3	26.01	1	26.05	25.93	3.3	8,345	0.04%
2022/06/06	4	26.25	5	26.26	26.27	-1	8,449	-0.01%
2022/06/02	3.2	25.91	1	25.94	25.93	2.2	8,628	0.02%
2022/06/01	7.2	26.21	7	26.26	26.19	0.2	8,899	0.00%
2022/05/31	4	26.27	18.3	26.36	26.35	-14.3	9,120	-0.16%
2022/05/30	7	26.41	62.6	26.50	26.52	-55.6	9,207	-0.60%
2022/05/27	3	25.36	41.5	25.43	25.40	-38.5	9,186	-0.42%
2022/05/26	15.6	24.46	5	24.57	24.43	10.6	9,207	0.12%
2022/05/25	8.2	24.54	0	0.00	24.63	8.2	9,375	0.09%
2022/05/24	18.9	24.69	0	0.00	24.64	18.9	9,759	0.19%
2022/05/23	6.6	25.21	2.5	25.22	25.21	4.1	9,762	0.04%
2022/05/20	8	25.21	0	0.00	25.23	8	10,033	0.08%
2022/05/19	9.6	24.97	4	25.09	25.12	5.6	10,173	0.06%
2022/05/18	2	26.17	10.6	26.22	26.15	-8.6	10,176	-0.08%
2022/05/17	3	25.35	0	0.00	25.45	3	10,140	0.03%
2022/05/16	4.1	25.61	4	25.66	25.43	0.1	10,261	0.00%
2022/05/13	5.5	24.79	4	24.75	24.90	1.5	10,278	0.01%
2022/05/12	32.1	24.57	18.3	24.44	24.39	13.8	10,472	0.13%
2022/05/11	0	25.01	6.6	25.18	25.22	-6.6	10,581	-0.06%
2022/05/10	7.8	24.76	3	24.60	24.93	4.8	10,653	0.04%
2022/05/09	6.3	25.40	1	25.45	25.46	5.3	10,620	0.05%
2022/05/06	34.6	25.83	0	0.00	25.90	34.6	10,633	0.33%
2022/05/05	10	26.91	18	26.92	26.93	-8	10,656	-0.07%
2022/05/04	11.1	26.25	0.5	26.28	26.27	10.6	10,831	0.10%
2022/05/03	1	25.99	3	26.03	26.04	-2	11,071	-0.02%
2022/04/29	1.2	25.88	6	25.84	25.90	-4.8	11,249	-0.04%
2022/04/28	1	25.23	0	0.00	25.24	1	11,499	0.01%
2022/04/27	47.3	24.73	9	24.75	24.94	38.3	11,701	0.33%
2022/04/26	1	25.84	5.3	25.86	25.85	-4.3	11,842	-0.04%
2022/04/25	31.3	25.35	10.5	25.37	25.42	20.8	12,374	0.17%
2022/04/22	26	25.91	0	0.00	26.02	26	12,678	0.21%
2022/04/21	0	0.00	4.5	26.71	26.76	-4.5	12,988	-0.03%
2022/04/20	1.1	26.58	5.5	26.56	26.61	-4.4	13,140	-0.03%
2022/04/19	0	0.00	8.5	26.24	26.29	-8.5	13,140	-0.06%
2022/04/18	29	25.48	0	0.00	25.52	29	13,339	0.22%
2022/04/15	20.2	25.72	0	0.00	25.79	20.2	13,338	0.15%
2022/04/14	1	26.40	4	26.31	26.42	-3	13,283	-0.02%
2022/04/13	18.2	26.00	1.1	26.02	26.04	17.1	13,334	0.13%
2022/04/12	12.6	25.81	0.2	25.86	25.86	12.4	13,185	0.09%
2022/04/11	37.9	26.17	2.9	26.18	26.14	35	13,045	0.27%
2022/04/08	6.1	26.83	3	26.87	26.88	3.1	12,817	0.02%
2022/04/07	52.3	26.71	2	26.71	26.70	50.3	12,725	0.40%
2022/04/06	51.6	27.48	2	27.43	27.47	49.6	12,442	0.40%
2022/04/01	27.2	28.73	4	28.68	28.77	23.2	12,151	0.19%
2022/03/31	43.1	29.32	8	29.36	29.33	35.1	12,025	0.29%
2022/03/30	2.4	30.00	16	30.05	29.95	-13.6	11,894	-0.11%
2022/03/29	0	0.00	7	29.48	29.49	-7	11,720	-0.06%
2022/03/28	0	0.00	34	29.11	29.18	-34	11,624	-0.29%
2022/03/25	7.3	29.10	124.2	29.15	29.19	-116.9	11,495	-1.02%	大賣/鉅額交易
2022/03/24	17.2	27.96	10.6	27.93	28.05	6.6	11,172	0.06%
2022/03/23	1	28.43	45	28.41	28.44	-44	11,147	-0.39%
2022/03/22	1	28.14	38	28.11	28.11	-37	11,065	-0.33%
2022/03/21	2.3	28.07	20.1	28.06	28.03	-17.8	10,985	-0.16%
2022/03/18	1	27.33	2	27.30	27.39	-1	10,813	-0.01%
2022/03/17	4.6	27.54	16.5	27.47	27.54	-11.9	10,727	-0.11%
2022/03/16	1	26.43	2	26.33	26.45	-1	10,495	-0.01%
2022/03/15	15.2	25.46	40	25.49	25.49	-24.8	10,331	-0.24%
2022/03/14	18.2	26.12	18	26.07	26.18	0.2	10,184	0.00%
2022/03/11	10.2	26.37	11	26.29	26.27	-0.8	10,068	-0.01%
2022/03/10	12	26.83	4	26.94	26.79	8	9,995	0.08%
2022/03/09	5.1	26.15	5.4	26.10	26.20	-0.4	9,859	0.00%
2022/03/08	53.6	25.44	14.1	25.48	25.38	39.5	9,736	0.41%
2022/03/07	39.1	26.16	6	26.13	26.28	33.1	9,522	0.35%
2022/03/04	34.5	27.05	7	27.01	27.06	27.5	9,231	0.30%
2022/03/03	36	27.63	44.3	27.69	27.68	-8.3	8,982	-0.09%
2022/03/02	48.6	27.05	10.8	27.03	27.14	37.8	8,834	0.43%
2022/03/01	24.6	27.75	7	27.78	27.83	17.6	8,625	0.20%
2022/02/25	6	27.29	8	27.28	27.29	-2	8,430	-0.02%
2022/02/24	99.1	26.41	7	26.20	26.17	92.1	8,204	1.12%
2022/02/23	17	27.35	2	27.32	27.38	15	7,741	0.19%
2022/02/22	39	27.00	11	27.01	26.95	28	7,616	0.37%
2022/02/21	76.2	27.50	0	0.00	27.58	76.2	7,299	1.04%
2022/02/18	32.3	27.88	9	27.98	28.04	23.3	7,099	0.33%
2022/02/17	11	28.45	6.2	28.53	28.46	4.8	6,972	0.07%
2022/02/16	4	28.59	26.4	28.51	28.59	-22.4	6,850	-0.33%
2022/02/15	19.1	27.37	0	0.00	27.37	19.1	6,708	0.28%
2022/02/14	144.9	27.36	1	27.38	27.40	143.9	6,549	2.20%	大買/鉅額交易
2022/02/11	128	28.58	17	28.61	28.45	111	6,284	1.77%	大買/鉅額交易
2022/02/10	64.1	29.35	6	29.31	29.38	58.1	6,000	0.97%
2022/02/09	72	28.57	6	28.50	28.67	66	5,874	1.12%
2022/02/08	24	27.99	1.5	27.99	27.98	22.5	5,766	0.39%
2022/02/07	125.1	27.98	14	27.91	28.02	111.1	5,679	1.96%	大買/鉅額交易
2022/01/26	34	27.12	11	27.12	27.36	23	5,532	0.42%
2022/01/25	49	27.67	13.4	27.62	27.51	35.6	5,228	0.68%
2022/01/24	31	27.85	0	0.00	27.94	31	4,885	0.64%
2022/01/21	74.3	28.03	20.1	28.07	28.03	54.2	4,604	1.18%
2022/01/20	47.7	29.10	4.2	29.02	29.18	43.5	4,220	1.03%
2022/01/19	79.3	29.97	3	29.98	29.91	76.3	3,963	1.93%
2022/01/18	142.7	31.41	12	31.11	31.02	130.7	3,596	3.64%	大買/鉅額交易
2022/01/17	166.9	34.51	32	34.45	34.61	134.9	3,006	4.49%	大買/鉅額交易
2022/01/14	143.9	33.48	5	33.63	33.70	138.9	2,525	5.50%	大買/鉅額交易
2022/01/13	71.7	34.23	0	0.00	34.14	71.7	2,111	3.40%
2022/01/12	41.5	34.04	11	34.03	34.06	30.5	1,884	1.62%
2022/01/11	40.1	33.49	0	0.00	33.50	40.1	1,728	2.32%
2022/01/10	47	33.50	3	33.60	33.71	44	1,435	3.07%
2022/01/07	11.2	34.39	1	34.40	34.37	10.2	1,298	0.79%
2022/01/06	14	34.12	0	0.00	34.00	14	1,192	1.17%
2022/01/05	18.1	35.05	0	0.00	35.00	18.1	1,036	1.75%
2022/01/03	0	0.00	1	34.87	34.84	-1	871	-0.11%
2021/12/30	0	0.00	0.3	35.00	34.98	-0.3	856	-0.03%
2021/12/29	0.1	35.07	0	0.00	35.05	0.1	844	0.01%
2021/12/28	0	0.00	0.1	35.24	35.28	-0.1	847	-0.01%
2021/12/24	0	0.00	0.1	34.42	34.50	-0.1	835	-0.01%
2021/12/22	1	33.84	20	33.83	33.84	-19	850	-2.23%
2021/12/20	2.1	32.86	0	0.00	32.86	2.1	803	0.26%
2021/12/17	23	33.37	0	0.00	33.29	23	786	2.93%
2021/12/16	0	0.00	12	34.61	34.72	-12	745	-1.61%
2021/12/15	8	33.54	1	33.55	33.56	7	742	0.94%
2021/12/14	6	33.71	0	0.00	33.71	6	751	0.80%
2021/12/10	2	34.22	0	0.00	34.26	2	751	0.27%
2021/12/09	3	34.82	0	0.00	34.74	3	755	0.40%
2021/12/08	0	35.09	16	35.05	35.09	-16	767	-2.08%
2021/12/07	0.3	33.60	0	0.00	33.66	0.3	746	0.04%
2021/12/06	1.3	33.48	0	0.00	33.52	1.3	752	0.18%
2021/12/03	0.3	33.70	0	0.00	33.70	0.3	742	0.04%
2021/12/02	21	33.76	0	34.26	33.75	21	728	2.88%
2021/12/01	2	33.92	0	0.00	34.24	2	707	0.28%
2021/11/30	5.7	34.45	5	34.44	34.28	0.7	704	0.10%
2021/11/29	1	33.60	0	0.00	33.58	1	699	0.14%
2021/11/25	3	34.10	7	34.12	34.18	-4	686	-0.58%
2021/11/24	7	33.81	0	0.00	33.83	7	691	1.01%
2021/11/23	45	33.94	0	0.00	33.91	45	690	6.52%
2021/11/22	1	34.65	0	0.00	34.62	1	680	0.15%
2021/11/19	2	34.50	3.8	34.50	34.49	-1.8	680	-0.27%
2021/11/18	20	33.98	0	0.00	34.01	20	682	2.93%
2021/11/17	1	34.12	0	0.00	34.15	1	667	0.15%
2021/11/11	1.6	32.68	0	0.00	32.69	1.6	658	0.24%
2021/11/10	0	33.13	0	0.00	33.16	0	650	0.00%
2021/11/05	0.2	32.74	0	0.00	32.85	0.2	624	0.03%
2021/11/04	0	0.00	0	31.63	31.80	0	619	-0.01%
2021/11/03	0	0.00	3.1	31.33	31.29	-3.1	622	-0.49%
2021/11/02	0	0.00	0.2	30.70	30.80	-0.2	621	-0.03%
2021/11/01	0	0.00	0.1	30.45	30.46	-0.1	625	-0.01%
2021/10/29	0	0.00	0.1	30.06	30.13	-0.1	628	-0.02%
2021/10/27	0	29.77	0	0.00	29.80	0	654	0.00%
2021/10/25	1	29.69	0.6	30.14	29.75	0.4	696	0.06%
2021/10/22	0	0.00	0	29.95	29.95	0	708	0.00%
2021/10/15	0	0.00	4	29.28	29.45	-4	749	-0.53%
2021/10/13	1.4	28.43	0	0.00	28.43	1.4	761	0.19%
2021/10/12	0.1	28.75	0	0.00	28.74	0.1	774	0.01%
2021/10/05	1	28.14	0	0.00	28.34	1	776	0.13%
2021/10/04	0	28.88	0	0.00	28.81	0	778	0.00%
2021/10/01	2.6	28.77	0	0.00	28.72	2.6	783	0.33%
2021/09/30	1.1	29.01	0	0.00	29.15	1.1	786	0.14%
2021/09/29	2.4	29.43	0	0.00	29.28	2.4	774	0.31%
2021/09/28	0	30.11	0	0.00	30.18	0	758	0.00%
2021/09/27	0	30.30	0	0.00	30.37	0	775	0.00%
2021/09/22	0.2	29.67	0	0.00	29.57	0.2	809	0.02%
2021/09/16	1	30.30	0	0.00	30.28	1	814	0.12%
2021/09/08	0	29.96	0	0.00	29.94	0	849	0.00%
2021/09/06	0.1	30.01	0	0.00	29.99	0.1	876	0.01%
2021/09/02	0	29.90	0	0.00	29.82	0	887	0.00%
2021/09/01	1	30.07	0	0.00	30.08	1	897	0.11%
2021/08/24	0	0.00	1	29.58	29.57	-1	986	-0.10%
2021/08/23	0	28.65	0	0.00	28.99	0	992	0.00%
2021/08/19	0	28.56	0	0.00	28.38	0	1,054	0.00%
2021/08/18	0.2	28.90	0	0.00	28.86	0.2	1,070	0.02%
2021/08/17	0.1	29.19	0	0.00	29.16	0.1	1,093	0.01%
2021/08/13	0.1	29.22	0	0.00	29.14	0.1	1,120	0.01%
2021/08/12	0.1	29.50	1	29.40	29.40	-0.9	1,142	-0.08%
2021/08/11	0.5	29.59	0	0.00	29.54	0.5	1,170	0.04%
2021/08/10	0.1	29.85	0	0.00	29.85	0.1	1,196	0.00%
2021/08/09	0.2	29.89	0	0.00	29.86	0.2	1,207	0.01%
2021/08/06	0	30.00	0	0.00	30.06	0	1,221	0.00%
2021/08/05	0	30.14	0.3	30.11	30.13	-0.2	1,271	-0.02%
2021/08/04	0	29.82	1	29.93	29.90	-1	1,324	-0.07%
2021/08/03	5	29.80	1	29.77	29.81	4	1,375	0.29%
2021/08/02	0	0.00	4.1	29.73	29.76	-4.1	1,390	-0.29%
2021/07/28	0.2	28.51	0	0.00	28.42	0.2	1,419	0.01%
2021/07/27	0	28.93	10	28.93	28.90	-10	1,453	-0.69%
2021/07/23	0.1	28.85	0	0.00	28.83	0.1	1,498	0.00%
2021/07/22	0	0.00	0.2	28.96	28.94	-0.2	1,507	-0.01%
2021/07/19	0.2	28.00	1.1	28.00	28.00	-0.9	1,540	-0.06%
2021/07/16	1.2	28.46	0	0.00	28.54	1.2	1,540	0.07%
2021/07/14	0	0.00	1	29.20	29.19	-1	1,582	-0.06%
2021/07/13	0	0.00	3	29.35	29.35	-3	1,607	-0.19%
2021/07/12	0	0.00	0	28.93	29.02	0	1,606	0.00%
2021/07/09	0	28.55	0	0.00	28.57	0	1,610	0.00%
2021/07/08	3.2	28.87	1	28.89	28.90	2.2	1,607	0.14%
2021/07/05	0	0.00	1	29.30	29.20	-1	1,609	-0.06%
2021/07/02	3	29.02	0	0.00	29.08	3	1,617	0.19%
2021/07/01	2	29.41	0	0.00	29.40	2	1,609	0.12%
2021/06/30	0	0.00	4	29.51	29.52	-4	1,652	-0.24%
2021/06/29	0	0.00	0.1	29.11	29.17	-0.1	1,676	-0.01%
2021/06/25	1	28.70	0.1	28.61	28.68	0.9	1,655	0.05%
2021/06/21	0.2	27.79	1	27.74	27.83	-0.9	1,710	-0.05%
2021/06/17	0	27.80	0	0.00	27.97	0	1,719	0.00%
2021/06/16	1	28.16	0	0.00	28.15	1	1,738	0.06%
2021/06/15	0	0.00	1	28.34	28.40	-1	1,762	-0.06%
2021/06/11	0	0.00	4	27.94	27.94	-4	1,774	-0.23%
2021/06/02	0	0.00	6	27.54	27.60	-6	1,934	-0.31%
2021/06/01	0	0.00	2	27.64	27.67	-2	2,006	-0.10%
2021/05/31	0	0.00	3	27.75	27.72	-3	2,046	-0.15%
2021/05/28	1	27.52	0	0.00	27.64	1	2,057	0.05%
2021/05/27	0	0.00	3	27.40	27.39	-3	2,074	-0.14%
2021/05/25	0	0.00	30	27.45	27.50	-30	2,128	-1.41%
2021/05/21	15.1	27.04	0	0.00	27.02	15.1	2,167	0.70%
2021/05/19	2.2	25.86	0	0.00	25.75	2.2	2,146	0.10%
2021/05/18	7	26.22	0	0.00	26.32	7	2,144	0.33%
2021/05/17	13	26.22	0	0.00	26.31	13	2,156	0.60%
2021/05/14	1	25.66	0	0.00	25.75	1	2,144	0.05%
2021/05/13	2.2	25.36	0	0.00	25.29	2.2	2,156	0.10%
2021/05/12	0.1	26.07	8	26.00	26.12	-7.9	2,115	-0.37%
2021/05/11	3	26.08	2	26.06	26.11	1	2,071	0.05%
2021/05/10	10.1	27.40	0	0.00	27.25	10.1	2,029	0.50%
2021/05/07	1	27.22	2	27.24	27.26	-1	2,048	-0.05%
2021/05/06	1	26.90	0	0.00	26.96	1	2,066	0.05%
2021/05/05	3.1	26.83	1	26.90	26.84	2.1	2,061	0.10%
2021/05/04	1.2	27.10	1	27.11	27.16	0.2	2,025	0.01%
2021/05/03	0.2	27.67	2	27.82	27.58	-1.8	1,991	-0.09%
2021/04/29	0	0.00	1	28.30	28.27	-1	1,966	-0.05%
2021/04/22	0	0.00	1	28.33	28.35	-1	1,964	-0.05%
2021/04/21	0.2	27.77	1	27.70	27.72	-0.9	1,960	-0.04%
2021/04/20	1.3	28.20	3	28.18	28.22	-1.8	1,937	-0.09%
2021/04/19	0	28.99	0	0.00	28.88	0	1,925	0.00%
2021/04/16	0	0.00	1	29.17	29.15	-1	1,911	-0.05%
2021/04/14	2	29.07	0	0.00	29.10	2	1,946	0.10%
2021/04/12	3	29.40	0	0.00	29.38	3	1,974	0.15%
2021/04/09	1	29.45	0	0.00	29.43	1	1,978	0.05%
2021/04/08	1	29.25	0	0.00	29.36	1	1,969	0.05%
2021/04/06	2	29.44	1	29.45	29.42	1	1,951	0.05%
2021/03/31	0	0.00	3	27.33	27.29	-3	1,872	-0.16%
2021/03/29	0	0.00	1	27.60	27.41	-1	1,874	-0.05%
2021/03/25	0	26.73	2	26.62	26.69	-2	1,833	-0.11%
2021/03/24	1	27.14	2	27.13	27.14	-1	1,822	-0.05%
2021/03/23	3	27.41	0	0.00	27.35	3	1,814	0.17%
2021/03/22	0	0.00	1	26.84	26.97	-1	1,793	-0.06%
2021/03/19	1	26.71	5	26.69	26.70	-4	1,781	-0.22%
2021/03/18	2	27.61	2	27.62	27.58	0	1,750	0.00%
2021/03/17	0	0.00	1	27.20	27.20	-1	1,744	-0.06%
2021/03/16	2	26.92	0	0.00	26.91	2	1,732	0.12%
2021/03/12	1	26.45	4	26.48	26.48	-3	1,710	-0.18%
2021/03/11	3	25.90	0	0.00	25.90	3	1,682	0.18%
2021/03/10	4	25.91	2	25.87	25.95	2	1,665	0.12%
2021/03/09	1	24.99	2	24.66	25.08	-1	1,641	-0.06%
2021/03/08	4	25.48	5	25.51	25.44	-1	1,600	-0.06%
2021/03/05	9	24.90	1	24.98	25.04	8	1,560	0.51%
2021/03/04	3.4	26.29	0	0.00	26.20	3.4	1,473	0.23%
2021/03/03	0	0.00	1	27.08	27.18	-1	1,424	-0.07%
2021/03/02	0	0.00	2	27.56	27.53	-2	1,402	-0.14%
2021/02/26	9.2	26.47	0	0.00	26.45	9.2	1,360	0.68%
2021/02/25	0	0.00	3	27.87	27.77	-3	1,283	-0.23%
2021/02/24	2.2	27.11	0	0.00	27.01	2.2	1,269	0.17%
2021/02/23	2.1	27.45	0	0.00	27.53	2.1	1,233	0.17%
2021/02/22	0	0.00	2	28.26	28.16	-2	1,195	-0.17%
2021/02/19	2	27.60	0	0.00	27.68	2	1,182	0.17%
2021/02/18	0	28.00	0	0.00	27.87	0	1,179	0.00%
2021/02/17	0	0.00	0.1	28.27	28.38	-0.1	1,162	0.00%
2021/02/05	0	0.00	11	26.45	26.50	-11	1,128	-0.98%
2021/02/04	12.2	26.17	0	0.00	26.17	12.2	1,139	1.07%
2021/02/02	3	26.52	1	26.38	26.56	2	1,138	0.18%
2021/02/01	1	25.34	0	0.00	25.63	1	1,144	0.09%
2021/01/29	0	0.00	1	25.85	25.66	-1	1,153	-0.09%
2021/01/28	5	25.60	0	0.00	25.58	5	1,141	0.44%
2021/01/27	0	0.00	2	26.80	26.80	-2	1,141	-0.18%
2021/01/26	2	27.18	2	26.97	26.99	0	1,136	0.00%
2021/01/22	1	27.46	0	0.00	27.45	1	1,133	0.09%
2021/01/20	0	27.26	3	27.17	27.20	-3	1,152	-0.26%
2021/01/19	2	26.50	0	0.00	26.60	2	1,147	0.17%
2021/01/18	1	26.53	0	0.00	26.55	1	1,142	0.09%
2021/01/15	3	27.11	6	27.05	26.90	-3	1,142	-0.26%
2021/01/14	0	0.00	2	26.68	26.61	-2	1,094	-0.18%
2021/01/13	3	26.59	0	0.00	26.60	3	1,116	0.27%
2021/01/12	2	26.43	0	0.00	26.35	2	1,112	0.18%
2021/01/11	2	26.10	0	0.00	26.14	2	1,092	0.18%
2021/01/08	1	26.25	5	26.05	26.25	-4	1,088	-0.37%
2021/01/06	3	25.13	0	0.00	25.07	3	1,059	0.28%
2021/01/04	1	25.12	0	0.00	25.11	1	1,049	0.10%
2020/12/16	0	0.00	3	24.90	24.94	-3	1,127	-0.27%
2020/12/10	7	24.71	0	0.00	24.70	7	1,122	0.62%
2020/12/08	2	25.24	0	0.00	25.26	2	1,109	0.18%
2020/11/24	0	0.00	30	23.62	23.65	-30	1,177	-2.55%
2020/11/11	20	22.19	0	0.00	22.22	20	1,160	1.72%
2020/11/10	2	22.75	0	0.00	22.60	2	1,138	0.18%
2020/11/09	10	23.50	2	23.42	23.52	8	1,130	0.71%
2020/11/05	0	0.00	1	21.91	22.05	-1	1,081	-0.09%
2020/11/03	10	20.73	0	0.00	20.80	10	1,020	0.98%
2020/10/29	1	20.50	1	20.44	20.55	0	1,009	0.00%
2020/10/27	1	21.14	0	0.00	21.18	1	991	0.10%
2020/10/19	0	0.00	2	22.08	22.10	-2	1,049	-0.19%
2020/10/13	0	0.00	2	22.09	22.14	-2	1,047	-0.19%
2020/10/08	0	0.00	21	21.29	21.26	-21	1,025	-2.05%
2020/10/07	20	20.94	0	0.00	20.93	20	1,029	1.94%
2020/10/06	0	0.00	120	20.98	20.97	-120	1,041	-11.52%	大賣/鉅額交易
2020/10/05	0	0.00	2	20.63	20.64	-2	1,058	-0.19%
2020/09/24	0	0.00	2	19.75	19.75	-2	1,090	-0.18%
2020/09/11	0	0.00	5	20.11	20.12	-5	1,100	-0.45%
2020/09/10	0	0.00	10	20.22	20.26	-10	1,103	-0.91%
2020/09/09	35	19.89	1	19.84	20.00	34	1,128	3.01%
2020/09/07	30	20.61	14	20.57	20.57	16	1,137	1.41%
2020/09/04	23	20.90	0	0.00	20.91	23	1,136	2.02%
2020/09/03	2	22.13	0	0.00	22.13	2	1,098	0.18%
2020/09/01	0	0.00	9	21.27	21.27	-9	1,100	-0.82%
2020/08/28	2	20.82	2	20.89	20.89	0	1,138	0.00%
2020/08/26	4	21.00	0	0.00	21.00	4	1,139	0.35%
2020/08/25	0	0.00	2	20.79	20.83	-2	1,145	-0.17%
2020/08/24	0	0.00	2	20.64	20.64	-2	1,151	-0.17%
2020/08/21	15	20.55	0	0.00	20.58	15	1,193	1.26%
2020/08/13	0	0.00	2	20.78	20.77	-2	1,274	-0.16%
2020/08/12	5	20.22	0	0.00	20.21	5	1,321	0.38%
2020/08/07	0	0.00	2	20.59	20.53	-2	1,419	-0.14%
2020/08/06	15	20.60	1	20.55	20.55	14	1,439	0.97%
2020/07/30	0	0.00	15	19.63	19.67	-15	1,531	-0.98%
2020/07/29	18	19.31	0	0.00	19.29	18	1,546	1.16%
2020/07/28	0	0.00	1	19.65	19.45	-1	1,622	-0.06%
2020/07/27	1	19.18	0	0.00	19.18	1	1,603	0.06%
2020/07/24	30	19.36	0	0.00	19.26	30	1,599	1.88%
2020/07/16	0	0.00	6	19.32	19.26	-6	1,669	-0.36%
2020/07/15	6	19.44	0	0.00	19.40	6	1,698	0.35%
2020/07/01	80	18.70	0	0.00	18.66	80	1,848	4.33%
2020/06/30	27	18.31	0	0.00	18.39	27	1,847	1.46%
2020/06/22	0	0.00	1	18.47	18.49	-1	1,950	-0.05%
2020/06/18	1	18.44	0	0.00	18.53	1	2,031	0.05%
2020/06/17	0	0.00	10	18.43	18.46	-10	2,025	-0.49%
2020/06/16	1	18.14	0	0.00	18.47	1	2,028	0.05%
2020/06/12	11	17.94	0	0.00	17.94	11	2,028	0.54%
2020/06/08	0	0.00	5	18.91	18.83	-5	2,158	-0.23%
2020/06/05	0	0.00	3	18.40	18.47	-3	2,166	-0.14%
2020/05/28	0	0.00	2	17.57	17.53	-2	2,291	-0.09%
2020/05/27	0	0.00	40	17.43	17.41	-40	2,361	-1.69%
2020/05/22	0	0.00	3	16.95	16.94	-3	2,504	-0.12%
2020/05/15	0	0.00	8	16.50	16.52	-8	2,398	-0.33%
2020/05/13	5	16.52	0	0.00	16.57	5	2,317	0.22%
2020/05/11	0	0.00	1	16.94	16.91	-1	2,280	-0.04%
2020/05/08	0	0.00	3	16.60	16.65	-3	2,257	-0.13%
2020/05/06	0	0.00	1	16.03	16.14	-1	2,202	-0.05%
2020/05/04	6	15.79	8	15.80	15.84	-2	2,144	-0.09%
2020/04/29	0	0.00	30	16.43	16.48	-30	2,040	-1.47%
2020/04/27	2	16.27	1	16.27	16.41	1	2,018	0.05%
2020/04/24	2	15.74	2	15.77	15.74	0	2,002	0.00%
2020/04/23	6	15.92	0	0.00	15.92	6	1,994	0.30%
2020/04/21	1	16.08	2	15.98	15.80	-1	1,939	-0.05%
2020/04/20	2	16.19	0	0.00	16.25	2	1,896	0.11%
2020/04/17	33	16.56	5	16.55	16.58	28	1,870	1.50%
2020/04/16	5	15.69	0	0.00	15.76	5	1,798	0.28%
2020/04/15	0	0.00	9	16.20	16.10	-9	1,772	-0.51%
2020/04/14	18	15.73	5	15.60	15.81	13	1,743	0.75%
2020/04/10	1	15.34	0	0.00	15.37	1	1,702	0.06%
2020/04/09	4	15.55	5	15.63	15.54	-1	1,696	-0.06%
2020/04/08	0	0.00	1	15.18	15.30	-1	1,672	-0.06%
2020/04/07	5	15.11	2	15.14	15.17	3	1,638	0.18%
2020/04/06	0	0.00	8	14.36	14.39	-8	1,608	-0.50%
2020/04/01	0	0.00	22	14.36	14.27	-22	1,576	-1.40%
2020/03/30	12	14.32	0	0.00	14.39	12	1,535	0.78%
2020/03/27	6	14.76	15	14.70	14.58	-9	1,502	-0.60%
2020/03/26	15	14.01	0	0.00	14.08	15	1,455	1.03%
2020/03/25	12	14.10	0	0.00	14.10	12	1,386	0.87%
2020/03/24	5	12.80	5	13.15	13.32	0	1,336	0.00%
2020/03/23	0	0.00	6	12.10	12.05	-6	1,307	-0.46%
2020/03/20	1	12.79	15	12.68	12.87	-14	1,299	-1.08%
2020/03/19	0	0.00	10	12.13	11.90	-10	1,288	-0.78%
2020/03/18	5	13.10	5	13.02	13.00	0	1,247	0.00%
2020/03/17	2	13.16	19	13.09	13.22	-17	1,236	-1.37%
2020/03/16	22	13.81	11	13.77	13.79	11	1,204	0.91%
2020/03/13	1	12.87	7	12.96	13.65	-6	1,168	-0.51%
2020/03/12	2	14.45	17	14.53	14.37	-15	1,081	-1.39%
2020/03/11	0	0.00	5	15.66	15.34	-5	1,029	-0.49%
2020/03/10	14	15.32	24	15.23	15.43	-10	1,006	-0.99%
2020/03/09	4	15.54	16	15.45	15.40	-12	977	-1.23%
2020/03/06	15	16.36	2	16.60	16.28	13	934	1.39%
2020/03/05	45	16.84	11	16.82	16.86	34	892	3.81%
2020/03/04	17	16.36	0	0.00	16.44	17	867	1.96%
2020/03/03	3	16.74	10	16.83	16.66	-7	844	-0.83%
2020/03/02	9	16.05	0	0.00	16.28	9	782	1.15%
2020/02/27	30	16.72	0	0.00	16.60	30	673	4.45%
2020/02/26	25	17.19	10	17.28	17.34	15	585	2.56%
2020/02/25	4	17.63	0	0.00	17.88	4	522	0.77%
2020/02/24	7	18.15	5	18.08	18.07	2	488	0.41%
2020/02/21	3	18.69	0	0.00	18.70	3	470	0.64%
2020/02/20	5	18.96	1	18.88	18.88	4	462	0.86%
2020/02/18	1	18.51	5	18.52	18.52	-4	456	-0.88%
2020/02/13	3	18.55	0	0.00	18.55	3	439	0.68%
2020/02/12	2	18.31	0	0.00	18.33	2	446	0.45%
2020/02/10	5	17.84	0	0.00	17.81	5	449	1.11%
2020/02/06	3	18.17	0	0.00	18.24	3	456	0.66%
2020/02/05	11	17.77	0	0.00	17.80	11	459	2.39%
2020/02/03	4	17.22	0	0.00	17.38	4	460	0.87%
2020/01/31	6	17.81	2	17.80	17.82	4	458	0.87%
2019/12/25	0	0.00	2	17.71	17.62	-2	580	-0.34%
2019/12/19	0	0.00	1	17.33	17.34	-1	594	-0.17%
2019/12/18	0	0.00	4	17.25	17.23	-4	594	-0.67%
2019/12/16	0	0.00	5	17.09	17.10	-5	594	-0.84%
2019/12/05	5	16.31	0	0.00	16.27	5	641	0.78%
2019/12/04	8	16.11	0	0.00	16.11	8	661	1.21%
2019/12/03	1	16.31	0	0.00	16.30	1	681	0.15%
2019/11/29	2	16.63	0	0.00	16.58	2	678	0.29%
2019/11/27	3	16.60	0	0.00	16.62	3	694	0.43%
2019/11/22	1	16.31	0	0.00	16.34	1	696	0.14%
2019/10/14	0	0.00	5	15.35	15.34	-5	983	-0.51%
2019/08/26	11	14.43	0	0.00	14.40	11	1,956	0.56%
2019/08/12	0	0.00	2	14.52	14.56	-2	1,972	-0.10%
2019/07/23	0	0.00	1	15.05	15.01	-1	1,916	-0.05%
2019/07/16	0	0.00	4	14.70	14.73	-4	1,945	-0.21%
2019/07/10	0	0.00	10	14.27	14.28	-10	1,988	-0.50%
2019/07/09	10	14.16	0	0.00	14.12	10	2,010	0.50%
2019/07/08	0	0.00	16	14.22	14.22	-16	2,026	-0.79%
2019/07/03	0	0.00	3	14.30	14.30	-3	2,106	-0.14%
2019/07/02	1	14.57	0	0.00	14.57	1	2,085	0.05%
2019/07/01	7	14.63	0	0.00	14.70	7	2,085	0.34%
2019/06/28	0	0.00	4	14.12	14.14	-4	1,990	-0.20%
2019/06/20	0	0.00	4	13.89	13.89	-4	2,006	-0.20%
2019/06/19	0	0.00	8	13.94	13.94	-8	2,019	-0.40%
2019/06/18	10	13.44	0	0.00	13.42	10	1,934	0.52%
2019/06/17	2	13.55	0	0.00	13.56	2	1,918	0.10%
2019/06/13	4	13.73	2	13.75	13.76	2	1,865	0.11%
2019/06/12	6	14.09	0	0.00	14.07	6	1,767	0.34%
2019/06/11	8	14.75	4	14.90	15.30	4	1,372	0.29%
2019/06/05	2	13.37	0	0.00	13.40	2	959	0.21%
2019/06/03	2	12.84	0	0.00	12.84	2	933	0.21%
2019/05/30	10	13.03	0	0.00	13.03	10	909	1.10%
2019/05/28	5	13.10	0	0.00	13.12	5	901	0.55%
2019/05/09	1	14.50	0	0.00	14.38	1	996	0.10%
2019/05/08	1	14.55	0	0.00	14.56	1	1,094	0.09%