國泰費城半導體 (00830)-玉山-台南券商分點個股進出

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

國泰費城半導體

(00830)

可現股當沖

股價
41.27
漲跌
▼0.47
漲幅
-1.13%
成交量
10,247張
產業
上市0.00%
233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－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	41.48	2.6	41.48	41.27	3.4	11,268	0.03%
2024/04/24	1	41.74	0	41.59	41.74	1	11,139	0.01%
2024/04/23	1.9	40.20	2	40.19	40.22	-0.1	11,058	0.00%
2024/04/22	0.5	39.94	0.2	39.68	39.83	0.3	11,034	0.00%
2024/04/19	7.5	40.44	5	40.26	40.44	2.5	10,947	0.02%
2024/04/18	5.2	41.86	0	0.00	41.86	5.2	10,681	0.05%
2024/04/17	0.4	43.25	3	43.20	43.07	-2.6	10,523	-0.03%
2024/04/16	2.3	42.66	1	42.63	42.68	1.3	10,427	0.01%
2024/04/15	3	43.29	0	0.00	43.20	3	10,379	0.03%
2024/04/12	3.6	44.31	1	44.41	44.32	2.6	10,235	0.03%
2024/04/11	1.2	43.25	4	43.29	43.52	-2.9	10,092	-0.03%
2024/04/10	2	43.76	1.2	43.80	43.78	0.9	10,007	0.01%
2024/04/09	0.2	43.52	0.2	43.73	43.74	0	9,958	0.00%
2024/04/08	4	43.49	0	0.00	43.48	4	9,852	0.04%
2024/04/03	2.5	43.83	2	43.85	43.76	0.5	9,845	0.00%
2024/04/02	0.1	44.62	0	44.60	44.50	0	9,765	0.00%
2024/04/01	0	44.37	0	44.40	44.25	0	9,532	0.00%
2024/03/29	0.2	44.01	0	0.00	44.18	0.2	9,310	0.00%
2024/03/27	0.3	43.74	0	0.00	43.87	0.3	9,234	0.00%
2024/03/26	0	0.00	2	44.01	44.16	-2	9,218	-0.02%
2024/03/25	0.3	44.04	0	0.00	44.04	0.3	9,162	0.00%
2024/03/22	3.1	44.03	8.5	44.05	44.13	-5.4	9,076	-0.06%
2024/03/21	4.1	43.75	0.1	43.85	44.00	3.9	8,966	0.04%
2024/03/20	2.6	42.21	0.2	42.24	42.23	2.4	8,779	0.03%
2024/03/19	9.8	42.18	0	0.00	42.28	9.8	8,703	0.11%
2024/03/18	11.1	42.73	1	42.64	42.77	10.1	8,621	0.12%
2024/03/15	2.6	42.66	1	42.47	42.47	1.6	8,973	0.02%
2024/03/14	3.1	43.31	0	0.00	43.35	3.1	9,076	0.03%
2024/03/13	0.1	44.10	0.6	44.20	44.24	-0.5	9,056	-0.01%
2024/03/12	29.1	43.56	0.7	43.67	43.64	28.4	8,958	0.32%
2024/03/11	2.9	43.73	1	43.66	43.62	1.9	8,852	0.02%
2024/03/08	3	45.43	3	45.52	45.31	0	8,650	0.00%
2024/03/07	0.7	44.22	0.1	44.33	44.33	0.5	8,226	0.01%
2024/03/06	3.3	43.74	0	0.00	43.75	3.3	8,039	0.04%
2024/03/05	7.5	44.12	1	44.12	44.25	6.5	7,912	0.08%
2024/03/04	1	43.89	11	43.76	44.00	-10	7,833	-0.13%
2024/03/01	21	42.14	1	42.24	42.24	20	7,595	0.26%
2024/02/29	1.3	40.90	0	0.00	40.76	1.3	7,475	0.02%
2024/02/27	1.3	41.31	1.1	41.38	41.35	0.3	7,104	0.00%
2024/02/26	3.1	40.82	1	40.84	40.88	2.1	7,092	0.03%
2024/02/23	1	41.38	1	41.44	41.31	0	7,053	0.00%
2024/02/22	2.2	40.60	2.2	40.72	40.83	0	6,805	0.00%
2024/02/21	1.5	39.35	2	39.36	39.30	-0.5	6,692	-0.01%
2024/02/20	1.2	40.08	1	40.13	39.98	0.2	6,616	0.00%
2024/02/19	0	0.00	5	40.07	40.13	-5	6,606	-0.08%
2024/02/16	0	0.00	1	40.32	40.32	-1	6,612	-0.02%
2024/02/15	1	40.23	2.1	40.16	40.25	-1	6,513	-0.02%
2024/02/05	0.1	38.12	3	38.21	38.26	-2.9	6,394	-0.04%
2024/02/02	3.1	37.68	0	0.00	37.70	3.1	6,234	0.05%
2024/02/01	1.2	37.51	0.4	37.60	37.49	0.8	6,089	0.01%
2024/01/31	2.2	37.41	0	0.00	37.51	2.2	5,679	0.04%
2024/01/30	0.1	38.49	0	38.56	38.58	0.1	5,589	0.00%
2024/01/29	0.1	38.23	0	0.00	38.17	0.1	5,511	0.00%
2024/01/26	2.5	38.26	6.2	38.28	38.28	-3.7	5,460	-0.07%
2024/01/25	1	39.42	3	39.44	39.44	-2	5,414	-0.04%
2024/01/24	0	0.00	4.1	38.77	38.80	-4.1	5,335	-0.08%
2024/01/23	0	0.00	1	38.65	38.68	-1	5,349	-0.02%
2024/01/22	4	38.64	2.1	38.59	38.64	1.9	5,264	0.04%
2024/01/19	5	37.22	2	37.28	37.20	3	5,102	0.06%
2024/01/18	1	36.16	2	36.10	36.10	-1	5,015	-0.02%
2024/01/17	1.3	36.30	0	0.00	36.29	1.3	5,028	0.03%
2024/01/16	1	37.00	1	37.01	37.07	0	5,044	0.00%
2024/01/15	1.3	37.13	0.5	37.08	37.22	0.8	5,072	0.02%
2024/01/12	0.2	37.06	1.4	37.03	37.13	-1.2	5,081	-0.02%
2024/01/11	0	0.00	2	37.07	37.06	-2	5,113	-0.04%
2024/01/10	0.2	36.98	0.1	37.00	37.00	0.1	5,143	0.00%
2024/01/09	0.6	36.76	4.1	36.76	36.83	-3.5	5,132	-0.07%
2024/01/08	3	35.73	0	0.00	35.75	3	5,100	0.06%
2024/01/05	1.8	35.60	0	0.00	35.56	1.8	5,125	0.03%
2024/01/04	1.3	35.90	0	0.00	35.90	1.3	5,101	0.02%
2024/01/03	1.3	36.41	0	0.00	36.47	1.3	5,098	0.03%
2024/01/02	0.2	37.45	1	37.44	37.52	-0.8	5,088	-0.02%
2023/12/29	1	37.77	2	37.79	37.84	-1	5,077	-0.02%
2023/12/28	0.3	37.94	0	0.00	37.86	0.3	5,022	0.00%
2023/12/27	0.2	38.04	2	38.07	38.11	-1.8	4,981	-0.04%
2023/12/26	0.2	37.65	1.3	37.67	37.68	-1.1	4,974	-0.02%
2023/12/25	0.2	37.51	0.1	37.68	37.70	0.1	4,983	0.00%
2023/12/22	2.1	37.47	4	37.51	37.49	-1.9	4,980	-0.04%
2023/12/21	0.3	37.01	0.2	36.98	37.20	0.1	4,961	0.00%
2023/12/20	0.3	37.83	1.1	37.80	37.92	-0.9	4,876	-0.02%
2023/12/19	0	0.00	2.2	37.62	37.65	-2.2	4,881	-0.04%
2023/12/18	0	0.00	5.2	37.66	37.77	-5.2	4,887	-0.11%
2023/12/15	1.5	37.18	2.6	37.27	37.33	-1.1	4,840	-0.02%
2023/12/14	0.3	36.62	0.5	36.62	36.79	-0.2	4,808	0.00%
2023/12/13	1.5	36.05	5.1	36.03	36.13	-3.6	4,788	-0.07%
2023/12/12	2.6	35.66	7.4	35.71	35.69	-4.8	4,746	-0.10%
2023/12/11	0.1	34.49	5	34.54	34.50	-4.9	4,289	-0.11%
2023/12/08	0.5	34.21	0	34.32	34.05	0.5	4,019	0.01%
2023/12/07	0.7	33.70	0	0.00	33.67	0.7	3,901	0.02%
2023/12/06	1.2	33.85	0	33.95	33.89	1.2	3,882	0.03%
2023/12/05	2.4	33.82	0.2	33.79	33.71	2.2	3,804	0.06%
2023/12/01	0.2	34.05	0	0.00	34.02	0.2	3,723	0.00%
2023/11/30	0	0.00	1	34.25	34.24	-1	3,769	-0.03%
2023/11/28	0.1	34.28	0	0.00	34.30	0.1	3,736	0.00%
2023/11/27	0.1	34.29	0	0.00	34.30	0.1	3,763	0.00%
2023/11/22	0.2	34.20	0	0.00	34.17	0.2	3,813	0.01%
2023/11/21	0.1	34.80	0.1	34.80	34.85	0	4,032	0.00%
2023/11/20	0.3	34.56	2	34.43	34.44	-1.7	4,032	-0.04%
2023/11/17	0	0.00	0	34.40	34.37	0	4,063	0.00%
2023/11/16	0	0.00	1.2	34.43	34.48	-1.2	4,081	-0.03%
2023/11/15	1	34.51	9	34.52	34.51	-8	4,052	-0.20%
2023/11/14	0	0.00	2.1	33.50	33.56	-2.1	3,967	-0.05%
2023/11/13	0	0.00	2.1	33.65	33.65	-2.1	3,980	-0.05%
2023/11/10	1.1	32.55	0	0.00	32.59	1.1	3,954	0.03%
2023/11/09	1	32.57	1	32.57	32.58	0	3,949	0.00%
2023/11/08	0	0.00	1.1	32.56	32.56	-1.1	4,019	-0.03%
2023/11/07	0	0.00	2.5	32.31	32.32	-2.5	4,009	-0.06%
2023/11/06	1	32.35	1.1	32.34	32.31	-0.1	4,054	0.00%
2023/11/03	1.1	31.76	0	0.00	31.73	1.1	4,058	0.03%
2023/11/02	0.3	31.35	2.1	31.34	31.37	-1.8	4,055	-0.05%
2023/10/31	1.4	30.14	0	0.00	30.08	1.4	4,144	0.03%
2023/10/30	0.2	30.72	0	0.00	30.79	0.2	4,157	0.00%
2023/10/27	1.4	30.55	0	0.00	30.59	1.4	4,225	0.03%
2023/10/26	6.8	30.19	0	0.00	30.21	6.8	4,254	0.16%
2023/10/25	3	31.39	0	0.00	31.37	3	4,544	0.07%
2023/10/24	3.4	31.29	0	0.00	31.36	3.4	4,553	0.07%
2023/10/23	2	31.48	0	0.00	31.43	2	4,624	0.04%
2023/10/20	2.4	31.83	0	0.00	31.82	2.4	4,577	0.05%
2023/10/19	3.2	32.22	0	0.00	32.18	3.2	4,547	0.07%
2023/10/17	0	0.00	1	33.05	33.03	-1	4,509	-0.02%
2023/10/16	0.4	32.92	0	0.00	32.77	0.4	4,640	0.01%
2023/10/13	0	0.00	6	33.40	33.39	-6	4,723	-0.13%
2023/10/12	0	0.00	6	33.25	33.35	-6	4,668	-0.13%
2023/10/11	0	0.00	2	33.00	32.99	-2	4,638	-0.04%
2023/10/05	0.3	32.36	6	32.35	32.36	-5.7	4,621	-0.12%
2023/09/26	0	0.00	3	31.76	31.82	-3	4,633	-0.06%
2023/09/25	0.4	31.77	0	0.00	31.81	0.4	4,635	0.01%
2023/09/22	2	31.52	0	0.00	31.54	2	4,627	0.04%
2023/09/21	5	31.84	0	0.00	31.86	5	4,615	0.11%
2023/09/20	1.3	32.42	0	0.00	32.40	1.3	4,589	0.03%
2023/09/19	0.2	32.73	0	0.00	32.70	0.2	4,577	0.00%
2023/09/18	8.2	32.69	0.1	32.67	32.61	8.1	4,621	0.18%
2023/09/15	0.3	33.70	0	0.00	33.64	0.3	4,577	0.01%
2023/09/13	2	33.17	0	0.00	33.20	2	4,590	0.04%
2023/09/12	1.1	33.27	0	0.00	33.45	1.1	4,578	0.02%
2023/09/11	1.1	33.39	0	0.00	33.46	1.1	4,627	0.02%
2023/09/08	0.2	33.60	0.3	33.51	33.57	-0.2	4,653	0.00%
2023/09/07	0	0.00	1	33.98	33.92	-1	4,752	-0.02%
2023/09/06	0	0.00	1	34.21	34.20	-1	4,786	-0.02%
2023/09/04	0	0.00	0	34.15	34.23	0	4,777	0.00%
2023/09/01	0	0.00	1.1	33.95	33.91	-1.1	4,739	-0.02%
2023/08/31	0	0.00	2.2	33.94	33.88	-2.2	4,724	-0.05%
2023/08/30	0	0.00	6	33.77	33.77	-6	4,716	-0.13%
2023/08/29	0.1	32.82	4	32.85	32.95	-3.9	4,745	-0.08%
2023/08/25	12.8	32.23	0	0.00	32.15	12.8	4,838	0.26%
2023/08/24	0	0.00	6.1	34.17	34.21	-6.1	4,658	-0.13%
2023/08/23	0.1	33.10	0	0.00	33.13	0.1	4,822	0.00%
2023/08/22	4	33.13	2.1	33.08	33.14	1.9	4,962	0.04%
2023/08/21	0.5	32.42	3	32.31	32.30	-2.5	5,063	-0.05%
2023/08/18	2	32.19	1.2	32.19	32.15	0.8	5,043	0.02%
2023/08/17	5.8	32.50	0	0.00	32.52	5.8	5,043	0.12%
2023/08/15	0	0.00	10	33.86	33.86	-10	5,225	-0.19%
2023/08/14	0.5	32.70	3	32.66	32.64	-2.5	5,305	-0.05%
2023/08/11	3.3	33.50	0	0.00	33.48	3.3	5,288	0.06%
2023/08/10	2.5	33.67	0	0.00	33.66	2.5	5,331	0.05%
2023/08/09	0.1	34.31	0	0.00	34.29	0.1	5,277	0.00%
2023/08/08	0	0.00	0	34.58	34.54	0	5,292	0.00%
2023/08/07	0	0.00	1	34.30	34.38	-1	5,317	-0.02%
2023/08/04	1.6	34.32	8.3	34.30	34.34	-6.8	5,284	-0.13%
2023/08/02	0	0.00	6	35.33	35.27	-6	5,200	-0.12%
2023/08/01	0	0.00	0.1	35.28	35.43	-0.1	5,138	0.00%
2023/07/31	2	35.17	4.1	35.11	35.10	-2.1	5,091	-0.04%
2023/07/28	0	34.60	7.1	34.76	34.72	-7.1	5,042	-0.14%
2023/07/27	1.1	33.78	3	33.86	34.00	-1.9	4,694	-0.04%
2023/07/26	0.4	33.97	3	33.92	33.92	-2.7	4,724	-0.06%
2023/07/25	1.1	33.75	1	33.74	33.73	0.1	4,681	0.00%
2023/07/24	0	0.00	1	33.71	33.80	-1	4,677	-0.02%
2023/07/21	1.4	33.44	5	33.21	33.41	-3.7	4,729	-0.08%
2023/07/20	1.5	34.22	1	34.26	34.34	0.5	4,687	0.01%
2023/07/19	1	34.52	3.1	34.50	34.52	-2.1	4,649	-0.04%
2023/07/18	1	34.39	14	34.46	34.37	-13	4,485	-0.29%
2023/07/17	5.4	33.67	0	0.00	33.82	5.4	4,358	0.12%
2023/07/14	0	0.00	13	34.08	34.02	-13	4,361	-0.30%
2023/07/13	0	0.00	11.9	33.74	33.75	-11.9	4,334	-0.27%
2023/07/11	0	0.00	5	33.34	33.32	-5	4,290	-0.12%
2023/07/10	1.1	32.50	0	0.00	32.53	1.1	4,205	0.03%
2023/07/07	1	32.60	0	0.00	32.59	1	4,208	0.02%
2023/07/06	1.6	32.78	1	32.75	32.72	0.6	4,223	0.01%
2023/06/30	2	32.72	2	32.76	32.76	0	4,387	0.00%
2023/06/29	0.1	32.78	7	32.80	32.80	-6.9	4,472	-0.15%
2023/06/28	0	0.00	3	32.50	32.51	-3	4,441	-0.07%
2023/06/27	1	31.74	1	31.74	31.75	0	4,440	0.00%
2023/06/26	3.3	31.76	6	31.77	31.78	-2.8	4,430	-0.06%
2023/06/21	0.2	32.80	0	0.00	32.81	0.2	4,449	0.00%
2023/06/20	0.6	32.82	2	32.79	32.86	-1.4	4,439	-0.03%
2023/06/19	0	0.00	7	32.84	32.83	-7	4,424	-0.16%
2023/06/16	1.3	32.96	0	0.00	33.02	1.3	4,466	0.03%
2023/06/15	0	0.00	31.6	33.39	33.41	-31.6	4,469	-0.71%
2023/06/14	0.2	32.84	15	32.87	32.89	-14.8	4,590	-0.32%
2023/06/13	0	0.00	32.1	32.57	32.66	-32.1	4,573	-0.70%
2023/06/12	0.1	31.56	1	31.56	31.57	-0.9	4,476	-0.02%
2023/06/09	1.2	31.32	5.2	31.30	31.31	-4	4,462	-0.09%
2023/06/08	0.1	30.96	0	0.00	30.96	0.1	4,474	0.00%
2023/06/07	0.3	31.11	0	31.09	31.12	0.3	4,508	0.01%
2023/06/06	0.3	30.75	0.3	30.78	30.73	-0.1	4,561	0.00%
2023/06/05	1.3	31.13	0.3	31.11	31.11	1	4,540	0.02%
2023/06/02	0	0.00	4.1	31.24	31.31	-4.1	4,521	-0.09%
2023/06/01	0.1	30.80	4	30.79	30.81	-3.9	4,494	-0.09%
2023/05/31	0.4	31.51	5.1	31.53	31.52	-4.7	4,440	-0.11%
2023/05/30	0	0.00	10.4	31.51	31.55	-10.4	4,371	-0.24%
2023/05/29	1.2	31.59	28.9	31.69	31.65	-27.7	4,312	-0.64%
2023/05/26	0	0.00	39	29.87	29.91	-39	4,080	-0.96%
2023/05/25	0	0.00	9.3	29.02	29.02	-9.3	3,933	-0.24%
2023/05/24	0	0.00	14.2	28.47	28.46	-14.2	3,826	-0.37%
2023/05/23	0	0.00	4	28.72	28.67	-4	3,823	-0.10%
2023/05/22	0.5	28.55	4	28.47	28.50	-3.5	3,797	-0.09%
2023/05/19	0	0.00	12	28.74	28.74	-12	3,806	-0.32%
2023/05/18	0	0.00	14.8	27.96	27.98	-14.8	3,716	-0.40%
2023/05/17	0	0.00	8.5	27.39	27.42	-8.5	3,740	-0.23%
2023/05/16	0	0.00	0	27.23	27.26	0	3,704	0.00%
2023/05/12	0.2	26.75	0.1	26.75	26.77	0.1	3,776	0.00%
2023/05/11	0	0.00	0.1	26.79	26.77	-0.1	3,780	0.00%
2023/05/10	0.1	26.80	0	0.00	26.59	0.1	3,946	0.00%
2023/05/09	0	0.00	5	26.98	26.99	-5	4,049	-0.12%
2023/05/08	0.1	26.75	1	26.78	26.79	-0.9	4,098	-0.02%
2023/05/05	0.9	26.29	5	26.24	26.26	-4.1	4,415	-0.09%
2023/05/04	0.3	26.44	0	0.00	26.43	0.3	4,679	0.01%
2023/05/03	0.2	26.75	2	26.67	26.69	-1.8	4,720	-0.04%
2023/04/28	3.2	26.35	2	26.41	26.45	1.2	4,916	0.02%
2023/04/26	6.1	26.22	0	0.00	26.25	6.1	4,965	0.12%
2023/04/24	1.2	26.91	0	0.00	26.90	1.2	5,068	0.02%
2023/04/21	0.1	27.16	7	27.17	27.16	-6.9	5,122	-0.13%
2023/04/20	0.4	27.22	0	0.00	27.19	0.4	5,181	0.01%
2023/04/19	7	27.23	0	0.00	27.24	7	5,279	0.13%
2023/04/13	1.1	27.15	0	0.00	27.18	1.1	5,385	0.02%
2023/04/12	0	0.00	1	27.59	27.59	-1	5,381	-0.02%
2023/04/11	0.6	27.64	4	27.72	27.68	-3.4	5,419	-0.06%
2023/04/10	0.1	27.32	0	0.00	27.28	0.1	5,465	0.00%
2023/04/07	1.2	27.31	0	0.00	27.30	1.2	5,408	0.02%
2023/04/06	4.7	27.42	0	0.00	27.41	4.7	5,399	0.09%
2023/03/31	2	28.35	11.3	28.34	28.31	-9.3	5,454	-0.17%
2023/03/29	2	27.17	2	27.16	27.22	0	5,263	0.00%
2023/03/28	1	27.37	0	0.00	27.26	1	5,442	0.02%
2023/03/27	1	27.70	0.5	27.70	27.72	0.6	5,544	0.01%
2023/03/24	0	0.00	11	27.89	27.92	-11	5,635	-0.20%
2023/03/23	1.2	27.45	0	0.00	27.45	1.2	5,585	0.02%
2023/03/22	0	0.00	4	27.65	27.65	-4	5,630	-0.07%
2023/03/21	0	0.00	1	27.46	27.58	-1	5,625	-0.02%
2023/03/20	3.2	27.41	60.9	27.43	27.34	-57.7	5,572	-1.04%
2023/03/17	0	0.00	21	27.44	27.49	-21	5,581	-0.38%
2023/03/16	3	26.60	0	0.00	26.61	3	5,415	0.06%
2023/03/15	0	0.00	0.1	26.63	26.64	-0.1	5,442	0.00%
2023/03/13	0.2	26.50	0	0.00	26.54	0.2	5,436	0.00%
2023/03/10	2.2	26.59	3.7	26.51	26.51	-1.5	5,428	-0.03%
2023/03/09	0	0.00	10	27.05	27.05	-10	5,428	-0.18%
2023/03/08	1.1	26.47	0	0.00	26.48	1.1	5,381	0.02%
2023/03/07	1	26.77	1.2	26.73	26.77	-0.2	5,391	0.00%
2023/03/06	5.1	26.90	2	26.88	26.90	3.1	5,415	0.06%
2023/03/03	1	26.43	2	26.39	26.44	-1	5,391	-0.02%
2023/03/02	1.1	26.20	1	26.20	26.16	0.1	5,395	0.00%
2023/02/24	2.1	26.37	0	0.00	26.39	2.1	5,431	0.04%
2023/02/23	3.2	26.22	5	26.21	26.26	-1.8	5,420	-0.03%
2023/02/22	0.1	25.95	3.5	25.90	25.88	-3.4	5,444	-0.06%
2023/02/21	4.1	26.40	5	26.41	26.43	-0.9	5,475	-0.02%
2023/02/20	0.2	26.66	0	0.00	26.57	0.2	5,639	0.00%
2023/02/17	1.3	26.83	0	0.00	26.81	1.3	5,697	0.02%
2023/02/16	0	0.00	15.7	27.59	27.53	-15.7	5,727	-0.27%
2023/02/15	0	0.00	2.1	27.04	27.01	-2.1	5,848	-0.04%
2023/02/14	0.1	26.61	11	26.67	26.67	-10.9	5,739	-0.19%
2023/02/13	1	26.22	0	0.00	26.23	1	5,821	0.02%
2023/02/10	1.1	26.58	2	26.62	26.57	-0.9	5,813	-0.02%
2023/02/09	1	26.75	0	0.00	26.78	1	5,775	0.02%
2023/02/08	0.4	27.05	16.2	27.10	27.13	-15.8	5,750	-0.28%
2023/02/07	1.2	26.51	7	26.50	26.52	-5.8	5,579	-0.10%
2023/02/06	0	0.00	3.3	26.55	26.48	-3.3	5,460	-0.06%
2023/02/03	0	0.00	35.8	26.63	26.61	-35.8	5,390	-0.66%
2023/02/02	0	0.00	16	26.36	26.33	-16	5,101	-0.31%
2023/02/01	0	0.00	1	25.31	25.33	-1	4,829	-0.02%
2023/01/31	1.1	25.01	0	0.00	24.88	1.1	4,842	0.02%
2023/01/30	0	0.00	40	25.57	25.54	-40	4,831	-0.83%
2023/01/17	0	0.00	10	24.59	24.60	-10	4,674	-0.21%
2023/01/16	0.1	24.62	10	24.63	24.66	-9.9	4,741	-0.21%
2023/01/13	0	0.00	4	24.56	24.51	-4	4,696	-0.09%
2023/01/12	0	0.00	41.7	24.32	24.35	-41.7	4,619	-0.90%
2023/01/11	12	24.06	3	24.04	24.04	9	4,579	0.20%
2023/01/10	0.1	23.75	0	0.00	23.74	0.1	4,569	0.00%
2023/01/09	12	23.47	13	23.50	23.54	-1	4,566	-0.02%
2023/01/06	9	22.74	0	0.00	22.74	9	4,506	0.20%
2023/01/05	0	0.00	6	22.90	22.96	-6	4,537	-0.13%
2023/01/04	4.1	22.49	0	0.00	22.49	4.1	4,597	0.09%
2023/01/03	6	22.66	5	22.65	22.71	1	4,751	0.02%
2022/12/30	6	22.68	12	22.68	22.65	-6	4,752	-0.13%
2022/12/29	24.2	22.15	2	22.14	22.14	22.2	4,851	0.46%
2022/12/28	11	22.36	1	22.36	22.37	10	4,861	0.21%
2022/12/27	2	22.92	0	0.00	22.92	2	4,888	0.04%
2022/12/26	10	22.82	0	0.00	22.82	10	4,943	0.20%
2022/12/23	2.2	22.77	0	0.00	22.80	2.2	5,015	0.04%
2022/12/22	2	23.61	1	23.62	23.60	1	4,895	0.02%
2022/12/20	4.3	23.22	0	0.00	23.07	4.3	5,020	0.09%
2022/12/16	13.1	23.85	0	0.00	23.90	13.1	4,904	0.27%
2022/12/15	3	24.75	0	0.00	24.78	3	4,917	0.06%
2022/12/14	0	0.00	5	25.14	25.17	-5	4,924	-0.10%
2022/12/13	7	24.77	2	24.76	24.79	5	4,905	0.10%
2022/12/12	3.1	24.31	0	0.00	24.31	3.1	4,933	0.06%
2022/12/09	0	0.00	9	24.49	24.59	-9	4,989	-0.18%
2022/12/08	3.2	23.84	2	23.81	23.88	1.2	4,960	0.02%
2022/12/07	3.4	24.02	3	24.01	24.03	0.4	5,076	0.01%
2022/12/06	11	24.41	4.5	24.42	24.41	6.5	5,087	0.13%
2022/12/05	0.1	24.71	0	0.00	24.68	0.1	5,188	0.00%
2022/12/02	0.2	24.90	3	24.85	24.86	-2.8	5,190	-0.05%
2022/12/01	0	0.00	11	25.26	25.28	-11	5,230	-0.21%
2022/11/30	5.1	24.14	0	0.00	24.17	5.1	5,185	0.10%
2022/11/29	0.1	24.36	10.1	24.19	24.36	-10	5,195	-0.19%
2022/11/28	2.2	24.66	1	24.66	24.60	1.2	5,217	0.02%
2022/11/25	0.1	25.20	0	0.00	25.15	0.1	5,400	0.00%
2022/11/24	1	25.17	1	25.19	25.17	0	5,514	0.00%
2022/11/23	0	0.00	8.3	24.92	24.95	-8.3	5,575	-0.15%
2022/11/22	0	0.00	10	24.34	24.34	-10	5,685	-0.18%
2022/11/21	0.2	24.72	0	0.00	24.63	0.2	5,716	0.00%
2022/11/18	0	0.00	20	24.76	24.63	-20	5,733	-0.35%
2022/11/17	1	24.53	0	0.00	24.57	1	5,670	0.02%
2022/11/16	0	0.00	15.1	25.33	25.40	-15.1	5,666	-0.27%
2022/11/15	1	24.88	7	24.84	24.89	-6	5,528	-0.11%
2022/11/14	0	0.00	12	24.74	24.61	-12	5,465	-0.22%
2022/11/11	0	0.00	33	24.33	24.31	-33	5,389	-0.61%
2022/11/10	7.1	22.61	0	0.00	22.59	7.1	5,183	0.14%
2022/11/09	5	23.25	15	23.21	23.22	-10	5,188	-0.19%
2022/11/08	1	22.85	18	22.82	22.73	-17	5,153	-0.33%
2022/11/07	0	0.00	8	22.28	22.33	-8	5,104	-0.16%
2022/11/04	2	21.75	2	21.72	21.84	0	5,114	0.00%
2022/11/03	0.1	22.05	4	21.86	21.86	-3.9	5,185	-0.08%
2022/11/02	5.2	22.70	0	0.00	22.70	5.2	5,177	0.10%
2022/11/01	7	22.56	0	0.00	22.56	7	5,203	0.13%
2022/10/28	0.1	21.90	0	0.00	21.82	0.1	5,346	0.00%
2022/10/27	0	0.00	1	22.43	22.44	-1	5,336	-0.02%
2022/10/25	3.1	22.05	13	22.04	22.05	-9.9	5,442	-0.18%
2022/10/24	0	0.00	13	21.98	21.95	-13	5,533	-0.23%
2022/10/20	6.2	20.71	0	0.00	20.89	6.2	5,653	0.11%
2022/10/19	0.3	21.04	1	20.96	20.88	-0.8	5,642	-0.01%
2022/10/18	1	21.10	0	0.00	21.11	1	5,630	0.02%
2022/10/17	0.2	20.35	0	0.00	20.42	0.2	5,725	0.00%
2022/10/14	0	0.00	6	21.01	21.16	-6	5,813	-0.10%
2022/10/13	6	20.44	0	0.00	20.41	6	6,003	0.10%
2022/10/12	5.6	20.68	0	0.00	20.76	5.6	5,964	0.09%
2022/10/11	18.6	21.18	2	21.20	21.06	16.6	5,934	0.28%
2022/10/07	0.2	22.87	2	22.85	22.80	-1.8	5,822	-0.03%
2022/10/06	0	0.00	9.3	23.22	23.27	-9.3	5,810	-0.16%
2022/10/04	0	0.00	10	22.39	22.48	-10	5,684	-0.18%
2022/10/03	2	21.33	0	0.00	21.32	2	5,610	0.04%
2022/09/30	4.3	21.70	2	21.72	21.79	2.3	5,635	0.04%
2022/09/29	9.2	22.48	3	22.44	22.46	6.2	5,620	0.11%
2022/09/28	8.6	22.12	16.5	22.09	22.03	-7.9	5,624	-0.14%
2022/09/27	3.4	22.26	20	22.22	22.26	-16.6	5,571	-0.30%
2022/09/26	10.1	22.30	0	0.00	22.22	10.1	5,615	0.18%
2022/09/23	44.3	22.63	0	0.00	22.56	44.3	5,636	0.79%
2022/09/22	8.1	22.91	10	22.97	22.99	-1.9	5,594	-0.03%
2022/09/21	3	23.35	0	0.00	23.35	3	5,499	0.05%
2022/09/20	0.2	23.58	1	23.68	23.70	-0.8	5,496	-0.01%
2022/09/19	1	23.33	1	23.36	23.35	0	5,551	0.00%
2022/09/16	9.2	23.05	0	0.00	23.10	9.2	5,550	0.16%
2022/09/15	1.1	23.53	1	23.49	23.51	0.1	5,535	0.00%
2022/09/14	28.2	23.33	10	23.32	23.38	18.2	5,627	0.32%
2022/09/13	0	0.00	20	24.52	24.51	-20	5,567	-0.36%
2022/09/12	10	24.39	35	24.36	24.41	-25	5,589	-0.45%
2022/09/08	6	23.53	0	0.00	23.55	6	5,680	0.11%
2022/09/07	3	23.05	0	0.00	23.11	3	5,739	0.05%
2022/09/06	5	23.50	1	23.53	23.47	4	5,867	0.07%
2022/09/05	6.2	23.30	0	0.00	23.33	6.2	6,072	0.10%
2022/09/02	25.5	23.49	1.1	23.42	23.48	24.4	6,318	0.39%
2022/09/01	20.5	23.42	1	23.43	23.42	19.5	6,325	0.31%
2022/08/31	27	24.25	0	0.00	24.35	27	6,158	0.44%
2022/08/30	18	24.45	0	0.00	24.52	18	6,060	0.30%
2022/08/29	15.6	24.43	0	0.00	24.51	15.6	6,005	0.26%
2022/08/26	0	0.00	11	26.02	25.97	-11	5,882	-0.19%
2022/08/25	0	25.35	0	0.00	25.28	0	5,858	0.00%
2022/08/24	0	0.00	18	25.13	25.14	-18	5,872	-0.31%
2022/08/23	20.1	25.04	0	0.00	25.03	20.1	5,918	0.34%
2022/08/22	7.4	25.73	14	25.72	25.72	-6.6	6,062	-0.11%
2022/08/19	0.1	26.45	0.2	26.47	26.45	-0.1	6,193	0.00%
2022/08/18	5.2	25.97	0	0.00	26.00	5.2	6,235	0.08%
2022/08/16	0	0.00	6	26.77	26.75	-6	6,374	-0.09%
2022/08/15	0.2	26.65	11	26.63	26.65	-10.8	6,393	-0.17%
2022/08/12	0.1	26.06	0	0.00	26.05	0.1	6,367	0.00%
2022/08/11	0.1	26.10	6.3	26.11	26.13	-6.2	6,484	-0.10%
2022/08/10	14.1	25.08	0	0.00	25.07	14.1	6,584	0.21%
2022/08/09	0.2	26.24	0	0.00	26.26	0.2	6,520	0.00%
2022/08/08	1.2	26.59	3	26.52	26.67	-1.8	6,621	-0.03%
2022/08/05	0.3	26.83	1	26.84	26.86	-0.7	6,648	-0.01%
2022/08/04	0.1	26.44	62	26.48	26.46	-61.9	6,731	-0.92%
2022/08/03	5	25.74	3	25.68	25.74	2	6,651	0.03%
2022/08/02	4.2	25.81	15	25.81	25.82	-10.8	6,769	-0.16%
2022/08/01	0	0.00	6	25.68	25.66	-6	6,697	-0.09%
2022/07/29	1.2	25.48	17	25.52	25.48	-15.8	6,720	-0.24%
2022/07/28	2	25.13	25	25.09	25.08	-23	6,683	-0.34%
2022/07/26	0.2	24.46	18	24.46	24.43	-17.8	6,608	-0.27%
2022/07/25	2	24.63	0	0.00	24.63	2	6,702	0.03%
2022/07/22	0.1	25.02	17	25.08	25.05	-16.9	6,714	-0.25%
2022/07/21	0	0.00	15	24.80	24.87	-15	6,768	-0.22%
2022/07/20	1	24.40	41	24.36	24.34	-40	6,658	-0.60%
2022/07/18	0.1	23.60	3	23.60	23.57	-2.9	6,644	-0.04%
2022/07/15	1.1	22.98	5	22.86	22.95	-3.9	6,609	-0.06%
2022/07/14	1	22.36	0	0.00	22.34	1	6,669	0.01%
2022/07/13	0	0.00	3	22.29	22.35	-3	6,722	-0.04%
2022/07/12	2	22.02	1	21.98	22.01	1	6,842	0.01%
2022/07/11	0.1	22.58	10	22.41	22.36	-9.9	6,958	-0.14%
2022/07/06	1.1	21.46	2	21.47	21.40	-0.9	7,309	-0.01%
2022/07/05	1.3	21.45	17	21.43	21.47	-15.7	7,490	-0.21%
2022/07/04	5.3	21.18	0	0.00	21.19	5.3	7,532	0.07%
2022/07/01	6.3	21.97	26	21.85	21.81	-19.7	7,710	-0.26%
2022/06/30	19.1	22.27	3	22.29	22.23	16.1	7,923	0.20%
2022/06/29	1	22.89	10	22.87	22.93	-9	7,942	-0.11%
2022/06/28	0	0.00	5	23.34	23.36	-5	8,041	-0.06%
2022/06/27	10.2	23.50	1	23.34	23.46	9.2	8,176	0.11%
2022/06/24	3	22.55	5	22.77	22.76	-2	8,166	-0.02%
2022/06/23	5.2	22.62	5	22.62	22.62	0.2	8,257	0.00%
2022/06/22	11.1	22.65	22	22.68	22.60	-10.9	8,539	-0.13%
2022/06/21	4.1	22.72	0	0.00	22.75	4.1	8,482	0.05%
2022/06/20	9.5	22.36	15	22.39	22.37	-5.5	8,474	-0.07%
2022/06/17	22.9	22.48	0	0.00	22.57	22.9	8,455	0.27%
2022/06/16	1.1	23.84	11	23.76	23.59	-9.9	8,398	-0.12%
2022/06/15	40.3	23.45	7	23.42	23.40	33.3	8,370	0.40%
2022/06/14	32.2	23.54	0	0.00	23.66	32.2	8,396	0.38%
2022/06/13	46	24.15	0	0.00	24.15	46	8,307	0.55%
2022/06/10	6.1	25.40	0	0.00	25.45	6.1	8,176	0.07%
2022/06/09	7	25.94	0	0.00	25.93	7	8,223	0.09%
2022/06/08	0	0.00	42	26.38	26.27	-42	8,246	-0.51%
2022/06/07	1.2	26.07	0	0.00	25.93	1.2	8,345	0.01%
2022/06/06	1	26.20	17	26.22	26.27	-16	8,449	-0.19%
2022/06/02	1	25.93	17	25.97	25.93	-16	8,628	-0.19%
2022/06/01	0	0.00	4	26.23	26.19	-4	8,899	-0.04%
2022/05/31	3	26.32	9	26.31	26.35	-6	9,120	-0.07%
2022/05/30	1	26.49	34	26.49	26.52	-33	9,207	-0.36%
2022/05/27	0	0.00	25	25.44	25.40	-25	9,186	-0.27%
2022/05/26	6.4	24.47	3	24.47	24.43	3.4	9,207	0.04%
2022/05/25	5	24.55	2	24.50	24.63	3	9,375	0.03%
2022/05/24	32	24.69	2	24.69	24.64	30	9,759	0.31%
2022/05/23	2.1	25.18	7	25.21	25.21	-4.9	9,762	-0.05%
2022/05/20	4.2	25.21	3	25.17	25.23	1.2	10,033	0.01%
2022/05/19	10	25.00	7	25.13	25.12	3	10,173	0.03%
2022/05/18	0.1	26.11	19	26.21	26.15	-18.9	10,176	-0.19%
2022/05/17	1	25.44	7	25.38	25.45	-6	10,140	-0.06%
2022/05/16	0.2	25.50	11.2	25.48	25.43	-11	10,261	-0.11%
2022/05/13	0	0.00	6	24.78	24.90	-6	10,278	-0.06%
2022/05/12	18.6	24.54	4.4	24.52	24.39	14.2	10,472	0.14%
2022/05/11	0	0.00	12	25.13	25.22	-12	10,581	-0.11%
2022/05/10	32.4	24.79	3	24.66	24.93	29.4	10,653	0.28%
2022/05/09	5.2	25.44	5	25.39	25.46	0.2	10,620	0.00%
2022/05/06	12.3	25.82	22	25.89	25.90	-9.7	10,633	-0.09%
2022/05/05	6	26.90	20	26.92	26.93	-14	10,656	-0.13%
2022/05/04	0.3	26.26	16	26.24	26.27	-15.7	10,831	-0.15%
2022/05/03	0	0.00	51	26.00	26.04	-51	11,071	-0.46%
2022/04/29	2	25.86	3	25.90	25.90	-1	11,249	-0.01%
2022/04/28	8.4	25.16	7	25.09	25.24	1.4	11,499	0.01%
2022/04/27	23.2	24.80	2	24.69	24.94	21.2	11,701	0.18%
2022/04/26	2	25.83	6	25.88	25.85	-4	11,842	-0.03%
2022/04/25	24.2	25.34	8.2	25.33	25.42	16	12,374	0.13%
2022/04/22	11	25.89	1	25.96	26.02	10	12,678	0.08%
2022/04/21	2	26.71	6	26.73	26.76	-4	12,988	-0.03%
2022/04/20	0.3	26.54	7	26.57	26.61	-6.7	13,140	-0.05%
2022/04/19	14	26.29	12	26.19	26.29	2	13,140	0.02%
2022/04/18	20.4	25.47	0	0.00	25.52	20.4	13,339	0.15%
2022/04/15	16.7	25.73	3	25.69	25.79	13.7	13,338	0.10%
2022/04/14	3.1	26.39	1	26.27	26.42	2.1	13,283	0.02%
2022/04/13	45.1	25.97	3	26.00	26.04	42.1	13,334	0.32%
2022/04/12	44.6	25.81	10	25.78	25.86	34.6	13,185	0.26%
2022/04/11	52.5	26.19	5.5	26.14	26.14	47	13,045	0.36%
2022/04/08	19	26.84	1	26.79	26.88	18	12,817	0.14%
2022/04/07	62.2	26.72	30	26.70	26.70	32.2	12,725	0.25%
2022/04/06	103.5	27.42	3	27.39	27.47	100.5	12,442	0.81%	大買/
2022/04/01	12.7	28.71	6	28.68	28.77	6.7	12,151	0.05%
2022/03/31	16.6	29.31	27	29.34	29.33	-10.4	12,025	-0.09%
2022/03/30	11	30.04	34.2	30.04	29.95	-23.2	11,894	-0.19%
2022/03/29	3	29.48	24.1	29.49	29.49	-21.1	11,720	-0.18%
2022/03/28	14	29.13	29	29.16	29.18	-15	11,624	-0.13%
2022/03/25	2	29.17	165.5	29.11	29.19	-163.5	11,495	-1.42%	大賣/鉅額交易
2022/03/24	2.2	27.98	0	0.00	28.05	2.2	11,172	0.02%
2022/03/23	4	28.42	14	28.42	28.44	-10	11,147	-0.09%
2022/03/22	13.1	28.09	6	28.11	28.11	7.1	11,065	0.06%
2022/03/21	9	28.07	85	28.06	28.03	-76	10,985	-0.69%
2022/03/18	3	27.36	18	27.37	27.39	-15	10,813	-0.14%
2022/03/17	5.4	27.57	7	27.58	27.54	-1.6	10,727	-0.01%
2022/03/16	0	0.00	18	26.29	26.45	-18	10,495	-0.17%
2022/03/15	24.6	25.46	2	25.53	25.49	22.6	10,331	0.22%
2022/03/14	7.7	26.21	5	26.20	26.18	2.7	10,184	0.03%
2022/03/11	14.5	26.33	70	26.32	26.27	-55.6	10,068	-0.55%
2022/03/10	73.5	26.90	13	26.90	26.79	60.5	9,995	0.61%
2022/03/09	3.1	25.99	10	26.01	26.20	-6.9	9,859	-0.07%
2022/03/08	22	25.49	1.4	25.53	25.38	20.6	9,736	0.21%
2022/03/07	45	26.21	3	26.18	26.28	42	9,522	0.44%
2022/03/04	24.5	27.00	0	0.00	27.06	24.5	9,231	0.26%
2022/03/03	0.1	27.65	13	27.69	27.68	-12.9	8,982	-0.14%
2022/03/02	21.6	27.05	1	26.98	27.14	20.6	8,834	0.23%
2022/03/01	14.2	27.79	21	27.75	27.83	-6.8	8,625	-0.08%
2022/02/25	27.2	27.24	22	27.33	27.29	5.2	8,430	0.06%
2022/02/24	70.7	26.41	5	26.22	26.17	65.7	8,204	0.80%
2022/02/23	20.2	27.38	4	27.37	27.38	16.2	7,741	0.21%
2022/02/22	77.7	27.01	0	0.00	26.95	77.7	7,616	1.02%
2022/02/21	26.1	27.51	2	27.57	27.58	24.1	7,299	0.33%
2022/02/18	38.5	27.77	2	27.87	28.04	36.5	7,099	0.51%
2022/02/17	9.4	28.50	1	28.57	28.46	8.4	6,972	0.12%
2022/02/16	15.4	28.52	53.2	28.55	28.59	-37.8	6,850	-0.55%
2022/02/15	36.5	27.37	0	0.00	27.37	36.5	6,708	0.54%
2022/02/14	52.9	27.36	6	27.31	27.40	46.9	6,549	0.72%
2022/02/11	52.8	28.55	0	0.00	28.45	52.8	6,284	0.84%
2022/02/10	7.1	29.30	17	29.32	29.38	-9.9	6,000	-0.16%
2022/02/09	12.2	28.57	5	28.53	28.67	7.2	5,874	0.12%
2022/02/08	8	28.00	3.5	27.99	27.98	4.5	5,766	0.08%
2022/02/07	38.1	27.84	9	27.87	28.02	29.1	5,679	0.51%
2022/01/26	27.5	27.09	5.1	27.06	27.36	22.5	5,532	0.41%
2022/01/25	58.9	27.69	50.5	27.55	27.51	8.5	5,228	0.16%
2022/01/24	35.2	27.84	0.3	27.89	27.94	35	4,885	0.72%
2022/01/21	61.5	28.06	2	28.03	28.03	59.5	4,604	1.29%
2022/01/20	58.5	29.10	1	29.00	29.18	57.5	4,220	1.36%
2022/01/19	62.7	29.92	1	30.00	29.91	61.7	3,963	1.56%
2022/01/18	181.5	31.34	0	0.00	31.02	181.5	3,596	5.05%	大買/鉅額交易
2022/01/17	15.9	34.43	1	34.42	34.61	14.9	3,006	0.50%
2022/01/14	51.7	33.51	0	0.00	33.70	51.7	2,525	2.05%
2022/01/13	41	34.16	0.3	34.25	34.14	40.8	2,111	1.93%
2022/01/12	18.3	34.05	13	33.98	34.06	5.2	1,884	0.28%
2022/01/11	59.5	33.48	0	0.00	33.50	59.5	1,728	3.44%
2022/01/10	38.7	33.49	3	33.60	33.71	35.7	1,435	2.49%
2022/01/07	12.9	34.40	0	0.00	34.37	12.9	1,298	0.99%
2022/01/06	39.2	34.13	1	34.06	34.00	38.2	1,192	3.20%
2022/01/05	51.3	35.04	0.3	35.16	35.00	51	1,036	4.92%
2022/01/04	6	35.29	0	0.00	35.33	6	936	0.64%
2022/01/03	1.2	34.85	0	0.00	34.84	1.2	871	0.14%
2021/12/29	0.1	35.07	0	0.00	35.05	0.1	844	0.02%
2021/12/24	0	0.00	3	34.50	34.50	-3	835	-0.36%
2021/12/22	0.4	33.83	3	33.84	33.84	-2.6	850	-0.31%
2021/12/20	1.1	33.03	0	0.00	32.86	1.1	803	0.14%
2021/12/17	7.9	33.31	0	0.00	33.29	7.9	786	1.00%
2021/12/16	0	0.00	2	34.70	34.72	-2	745	-0.27%
2021/12/15	0	0.00	2	33.55	33.56	-2	742	-0.27%
2021/12/14	2	33.70	0	0.00	33.71	2	751	0.27%
2021/12/13	0	0.00	3	34.55	34.55	-3	751	-0.40%
2021/12/10	1.1	34.30	0	0.00	34.26	1.1	751	0.14%
2021/12/09	4	34.76	0	0.00	34.74	4	755	0.53%
2021/12/08	10	35.11	0	0.00	35.09	10	767	1.30%
2021/12/06	0	33.72	0	0.00	33.52	0	752	0.00%
2021/12/03	15	33.74	0.2	33.93	33.70	14.8	742	2.00%
2021/12/01	0.2	34.19	0	0.00	34.24	0.2	707	0.02%
2021/11/22	0	0.00	4	34.66	34.62	-4	680	-0.59%
2021/11/18	0.5	34.16	0	0.00	34.01	0.5	682	0.07%
2021/11/15	0.1	33.56	0	0.00	33.51	0.1	665	0.02%
2021/11/11	0	0.00	0.4	32.70	32.69	-0.4	658	-0.06%
2021/11/10	0.1	33.48	0	0.00	33.16	0.1	650	0.01%
2021/11/05	0	32.74	0	0.00	32.85	0	624	0.00%
2021/10/22	0	0.00	2	29.95	29.95	-2	708	-0.28%
2021/10/12	0	28.80	0	0.00	28.74	0	774	0.00%
2021/10/07	0	0.00	1	28.87	28.98	-1	771	-0.13%
2021/10/05	1.1	28.19	12	28.30	28.34	-10.9	776	-1.40%
2021/10/01	2	28.71	0	0.00	28.72	2	783	0.26%
2021/09/30	1	29.01	0	0.00	29.15	1	786	0.13%
2021/09/27	0	0.00	6	30.40	30.37	-6	775	-0.77%
2021/09/23	0	0.00	1	30.00	30.01	-1	788	-0.13%
2021/09/22	3.1	29.51	0	0.00	29.57	3.1	809	0.38%
2021/09/17	0	0.00	1	30.39	30.43	-1	809	-0.12%
2021/09/15	0.1	30.52	0	0.00	30.18	0.1	807	0.01%
2021/09/10	0	29.80	0	0.00	29.74	0	823	0.00%
2021/09/06	0	30.24	0	0.00	29.99	0	876	0.00%
2021/08/31	0	0.00	2	30.31	30.37	-2	911	-0.22%
2021/08/30	0	0.00	3	30.20	30.23	-3	913	-0.33%
2021/08/27	0	0.00	1	29.75	29.76	-1	939	-0.11%
2021/08/25	0	0.00	32	29.59	29.57	-32	976	-3.28%
2021/08/24	10	29.59	0	0.00	29.57	10	986	1.01%
2021/08/23	20	28.94	0	0.00	28.99	20	992	2.02%
2021/08/20	3	28.66	0	0.00	28.60	3	1,021	0.29%
2021/08/19	2	28.45	0	0.00	28.38	2	1,054	0.19%
2021/08/16	0.1	29.43	0	0.00	29.36	0.1	1,097	0.01%
2021/08/11	0	0.00	2	29.54	29.54	-2	1,170	-0.17%
2021/07/30	1	29.13	0	0.00	29.07	1	1,393	0.07%
2021/07/27	0	0.00	1	28.92	28.90	-1	1,453	-0.07%
2021/07/26	0	0.00	5	29.05	29.05	-5	1,482	-0.34%
2021/07/22	1	28.97	0	0.00	28.94	1	1,507	0.07%
2021/07/21	2	28.32	0	0.00	28.31	2	1,519	0.13%
2021/07/20	0	0.00	2	28.15	28.11	-2	1,525	-0.13%
2021/07/19	6	27.92	3	28.00	28.00	3	1,540	0.19%
2021/07/16	1	28.46	0	0.00	28.54	1	1,540	0.06%
2021/07/15	0.1	29.19	0	0.00	29.15	0.1	1,551	0.00%
2021/07/14	0	0.00	1	29.20	29.19	-1	1,582	-0.06%
2021/07/07	0	0.00	0.1	29.24	29.29	-0.1	1,602	0.00%
2021/06/30	1	29.52	2	29.50	29.52	-1	1,652	-0.06%
2021/06/29	0	0.00	0.3	29.12	29.17	-0.3	1,676	-0.02%
2021/06/24	0	0.00	2	28.37	28.34	-2	1,685	-0.12%
2021/06/21	0.1	27.85	2	27.76	27.83	-1.9	1,710	-0.11%
2021/06/17	0	0.00	0.5	27.63	27.97	-0.5	1,719	-0.03%
2021/06/15	1.1	28.37	0	0.00	28.40	1.1	1,762	0.06%
2021/06/11	0.1	27.90	0	0.00	27.94	0.1	1,774	0.01%
2021/06/10	0	27.82	0	0.00	27.72	0	1,789	0.00%
2021/06/08	0	27.98	1	27.96	27.96	-1	1,830	-0.05%
2021/06/07	1	27.96	1.4	27.91	27.97	-0.4	1,850	-0.02%
2021/06/04	0	0.00	2	27.50	27.51	-2	1,877	-0.11%
2021/05/26	1	27.51	0	0.00	27.53	1	2,125	0.05%
2021/05/25	0.4	27.41	0	0.00	27.50	0.4	2,128	0.02%
2021/05/24	0.5	26.99	0	0.00	26.90	0.5	2,132	0.02%
2021/05/21	0	0.00	1	27.07	27.02	-1	2,167	-0.05%
2021/05/19	3	25.79	10	25.77	25.75	-7	2,146	-0.33%
2021/05/18	2	26.27	0	0.00	26.32	2	2,144	0.09%
2021/05/17	10.1	26.34	1	26.30	26.31	9.1	2,156	0.42%
2021/05/13	1	25.35	51	25.30	25.29	-50	2,156	-2.32%
2021/05/12	3	26.20	200	26.16	26.12	-197	2,115	-9.31%	大賣/鉅額交易
2021/05/11	1	26.07	1	26.17	26.11	0	2,071	0.00%
2021/05/10	148	27.32	0	0.00	27.25	148	2,029	7.29%	大買/鉅額交易
2021/05/07	50	27.23	0	0.00	27.26	50	2,048	2.44%
2021/05/06	53	26.93	0	0.00	26.96	53	2,066	2.57%
2021/05/05	1.4	26.93	0	0.00	26.84	1.4	2,061	0.07%
2021/05/03	3	27.80	0.5	27.69	27.58	2.5	1,991	0.12%
2021/04/26	1	28.32	10	28.26	28.29	-9	1,933	-0.47%
2021/04/23	10	27.95	0	0.00	28.00	10	1,933	0.52%
2021/04/22	0.1	28.30	0	0.00	28.35	0.1	1,964	0.01%
2021/04/21	2	27.65	0	27.81	27.72	2	1,960	0.10%
2021/04/20	4	28.19	0	0.00	28.22	4	1,937	0.21%
2021/04/15	0.2	28.88	0.9	28.86	28.87	-0.7	1,943	-0.03%
2021/04/06	0.3	29.25	0	0.00	29.42	0.3	1,951	0.02%
2021/04/01	0	0.00	6	28.00	28.12	-6	1,908	-0.31%
2021/03/30	1	27.42	0	0.00	27.44	1	1,870	0.05%
2021/03/29	0.6	27.58	0	0.00	27.41	0.6	1,874	0.03%
2021/03/26	0	0.00	2	26.75	26.86	-2	1,837	-0.11%
2021/03/25	4	26.76	0	0.00	26.69	4	1,833	0.22%
2021/03/24	0	0.00	1.7	27.04	27.14	-1.7	1,822	-0.09%
2021/03/23	0.4	27.52	1	27.37	27.35	-0.6	1,814	-0.03%
2021/03/22	0	0.00	9	26.99	26.97	-9	1,793	-0.50%
2021/03/19	4	26.75	14.3	26.73	26.70	-10.3	1,781	-0.58%
2021/03/18	0	0.00	50	27.55	27.58	-50	1,750	-2.86%
2021/03/17	2.5	27.17	12	27.23	27.20	-9.5	1,744	-0.54%
2021/03/16	0	0.00	40	26.92	26.91	-40	1,732	-2.31%
2021/03/15	9.1	26.38	0	0.00	26.35	9.1	1,714	0.53%
2021/03/12	7	26.49	18	26.46	26.48	-11	1,710	-0.64%
2021/03/11	3	25.78	0	0.00	25.90	3	1,682	0.18%
2021/03/10	3	25.91	0	0.00	25.95	3	1,665	0.18%
2021/03/09	2	25.00	101	24.92	25.08	-99	1,641	-6.03%	大賣/
2021/03/08	1	25.59	0	0.00	25.44	1	1,600	0.06%
2021/03/05	60.5	24.99	5.4	24.77	25.04	55.1	1,560	3.53%
2021/03/04	67	26.19	15.4	26.21	26.20	51.6	1,473	3.50%
2021/03/03	80	27.18	0	0.00	27.18	80	1,424	5.62%
2021/03/02	0.4	27.75	110	27.62	27.53	-109.6	1,402	-7.81%	大賣/鉅額交易
2021/02/26	100	26.50	0	0.00	26.45	100	1,360	7.35%
2021/02/25	0.5	27.80	97	27.76	27.77	-96.5	1,283	-7.52%
2021/02/24	5	27.22	2	27.04	27.01	3	1,269	0.24%
2021/02/23	2	27.34	0.6	27.45	27.53	1.4	1,233	0.11%
2021/02/22	10	28.14	0	0.00	28.16	10	1,195	0.84%
2021/02/19	2	27.59	70	27.61	27.68	-68	1,182	-5.75%
2021/02/18	2	28.00	0	0.00	27.87	2	1,179	0.17%
2021/02/17	0.6	28.36	7	28.33	28.38	-6.4	1,162	-0.55%
2021/02/04	18	26.29	0	0.00	26.17	18	1,139	1.58%
2021/02/03	0	0.00	0.1	26.80	26.82	-0.1	1,133	-0.01%
2021/02/02	0	0.00	3	26.61	26.56	-3	1,138	-0.26%
2021/01/29	2	25.85	0	0.00	25.66	2	1,153	0.17%
2021/01/28	23	25.54	0	0.00	25.58	23	1,141	2.01%
2021/01/27	0	0.00	1	26.83	26.80	-1	1,141	-0.09%
2021/01/26	6	27.05	0	0.00	26.99	6	1,136	0.53%
2021/01/25	63	27.21	0	0.00	27.24	63	1,127	5.59%
2021/01/22	50	27.44	0	0.00	27.45	50	1,133	4.41%
2021/01/21	0	0.00	5	27.27	27.49	-5	1,137	-0.44%
2021/01/20	1	27.20	0	0.00	27.20	1	1,152	0.09%
2021/01/19	2	26.47	0	0.00	26.60	2	1,147	0.17%
2021/01/18	0	0.00	2	26.43	26.55	-2	1,142	-0.18%
2021/01/15	1	27.06	0	0.00	26.90	1	1,142	0.09%
2021/01/13	0	0.00	1	26.60	26.60	-1	1,116	-0.09%
2021/01/12	0	0.00	150	26.36	26.35	-150	1,112	-13.48%	大賣/鉅額交易
2021/01/08	1	26.22	104	26.01	26.25	-103	1,088	-9.46%	大賣/鉅額交易
2021/01/07	0	0.00	1	25.21	25.21	-1	1,066	-0.09%
2021/01/06	0.1	25.10	1	25.13	25.07	-0.9	1,059	-0.08%
2021/01/05	23.1	24.97	0	0.00	24.96	23.1	1,053	2.19%
2021/01/04	1	25.09	0	0.00	25.11	1	1,049	0.10%
2020/12/29	17	24.78	0	0.00	24.79	17	1,068	1.59%
2020/12/28	0	0.00	2	24.83	24.85	-2	1,066	-0.19%
2020/12/24	1	24.52	1	24.50	24.54	0	1,085	0.00%
2020/12/23	2	24.51	0	0.00	24.63	2	1,079	0.19%
2020/12/22	0	0.00	3	24.76	24.64	-3	1,083	-0.28%
2020/12/17	0	0.00	1	24.92	24.96	-1	1,102	-0.09%
2020/12/15	0.1	24.45	0	0.00	24.54	0.1	1,121	0.01%
2020/12/14	5	24.37	0	0.00	24.39	5	1,127	0.44%
2020/12/10	0	0.00	2	24.70	24.70	-2	1,122	-0.18%
2020/12/04	21	24.60	0	0.00	24.62	21	1,133	1.85%
2020/12/03	81	24.72	0	0.00	24.72	81	1,121	7.22%
2020/12/02	59	24.58	0	0.00	24.60	59	1,131	5.21%
2020/12/01	1	24.34	0	0.00	24.35	1	1,171	0.09%
2020/11/30	51	23.89	1	23.94	23.83	50	1,165	4.29%
2020/11/27	1	23.60	0	0.00	23.66	1	1,166	0.09%
2020/11/25	1	23.80	0	0.00	23.73	1	1,175	0.09%
2020/11/24	50	23.66	0	0.00	23.65	50	1,177	4.25%
2020/11/20	0	0.00	1	23.29	23.26	-1	1,178	-0.08%
2020/11/19	1	22.92	20	22.91	22.93	-19	1,181	-1.61%
2020/11/16	0.1	22.80	0	0.00	23.07	0.1	1,195	0.01%
2020/11/12	0	0.00	7	22.71	22.72	-7	1,183	-0.59%
2020/11/11	7	22.21	0	0.00	22.22	7	1,160	0.60%
2020/11/10	2	22.87	1	22.70	22.60	1	1,138	0.09%
2020/11/09	0	0.00	2	23.40	23.52	-2	1,130	-0.18%
2020/11/06	0	0.00	3	22.50	22.40	-3	1,107	-0.27%
2020/11/05	0	0.00	7	22.06	22.05	-7	1,081	-0.65%
2020/11/04	3	21.14	30	21.40	21.38	-27	1,062	-2.54%
2020/10/30	10	20.62	5	20.58	20.52	5	1,021	0.49%
2020/10/29	30	20.49	0	0.00	20.55	30	1,009	2.97%
2020/10/28	25	20.95	0	0.00	20.95	25	1,002	2.49%
2020/10/23	2	21.62	0	0.00	21.56	2	1,001	0.20%
2020/10/16	0	0.00	70	22.06	22.09	-70	1,054	-6.64%
2020/10/15	0	0.00	1	22.00	22.00	-1	1,058	-0.09%
2020/10/14	0	0.00	2	22.23	22.22	-2	1,048	-0.19%
2020/10/13	0	0.00	10	22.09	22.14	-10	1,047	-0.95%
2020/10/06	0	0.00	1	20.97	20.97	-1	1,041	-0.10%
2020/09/30	0	0.00	20	20.71	20.56	-20	1,067	-1.87%
2020/09/29	0	0.00	2	20.72	20.70	-2	1,063	-0.19%
2020/09/28	0	0.00	3	20.31	20.33	-3	1,060	-0.28%
2020/09/24	4	19.75	11	19.74	19.75	-7	1,090	-0.64%
2020/09/22	1	19.99	2	19.98	19.96	-1	1,091	-0.09%
2020/09/21	21	20.05	0	0.00	19.92	21	1,105	1.90%
2020/09/18	4	20.33	0	0.00	20.38	4	1,113	0.36%
2020/09/17	7	20.25	100	20.15	20.25	-93	1,113	-8.36%
2020/09/16	0	0.00	2	20.64	20.69	-2	1,108	-0.18%
2020/09/15	0	0.00	7	20.36	20.37	-7	1,099	-0.64%
2020/09/11	20	20.08	0	0.00	20.12	20	1,100	1.82%
2020/09/09	9	19.95	0	0.00	20.00	9	1,128	0.80%
2020/09/07	0	0.00	4	20.55	20.57	-4	1,137	-0.35%
2020/09/04	86	20.88	0	0.00	20.91	86	1,136	7.57%
2020/08/31	0	0.00	2	21.29	21.24	-2	1,124	-0.18%
2020/08/27	0	0.00	4	21.04	20.98	-4	1,150	-0.35%
2020/08/26	20	21.00	0	0.00	21.00	20	1,139	1.76%
2020/08/25	5	20.83	3	20.85	20.83	2	1,145	0.17%
2020/08/14	0	0.00	4	20.74	20.74	-4	1,255	-0.32%
2020/08/12	5	20.24	0	0.00	20.21	5	1,321	0.38%
2020/08/07	5	20.50	0	0.00	20.53	5	1,419	0.35%
2020/08/04	0	0.00	2	20.37	20.39	-2	1,466	-0.14%
2020/08/03	0	0.00	1	20.04	20.05	-1	1,493	-0.07%
2020/07/28	1	19.48	10	19.70	19.45	-9	1,622	-0.55%
2020/07/24	10	19.40	0	0.00	19.26	10	1,599	0.63%
2020/07/23	10	19.73	0	0.00	19.73	10	1,573	0.64%
2020/07/22	21	19.75	0	0.00	19.70	21	1,594	1.32%
2020/07/20	2	19.27	0	0.00	19.33	2	1,601	0.12%
2020/07/15	0	0.00	2	19.45	19.40	-2	1,698	-0.12%
2020/07/14	23	19.21	0	0.00	19.20	23	1,762	1.31%
2020/07/13	0	0.00	10	19.50	19.56	-10	1,776	-0.56%
2020/07/10	0	0.00	1	19.38	19.37	-1	1,793	-0.06%
2020/07/08	1	19.00	0	0.00	19.01	1	1,797	0.06%
2020/07/06	0	0.00	3	18.93	18.96	-3	1,814	-0.17%
2020/06/30	0	0.00	10	18.37	18.39	-10	1,847	-0.54%
2020/06/29	10	18.14	0	0.00	18.07	10	1,857	0.54%
2020/06/24	3	18.72	0	0.00	18.71	3	1,846	0.16%
2020/06/23	0	0.00	15	18.61	18.68	-15	1,892	-0.79%
2020/06/19	2	18.58	0	0.00	18.56	2	2,001	0.10%
2020/06/17	21	18.49	0	0.00	18.46	21	2,025	1.04%
2020/06/16	0	0.00	14	18.18	18.47	-14	2,028	-0.69%
2020/06/15	3	17.74	0	0.00	17.54	3	2,035	0.15%
2020/06/12	23	17.88	0	0.00	17.94	23	2,028	1.13%
2020/06/11	1	18.50	1	18.56	18.48	0	2,029	0.00%
2020/06/08	11	18.86	0	0.00	18.83	11	2,158	0.51%
2020/06/04	1	18.26	0	0.00	18.27	1	2,170	0.05%
2020/06/03	0	0.00	17	17.91	17.92	-17	2,192	-0.78%
2020/06/02	10	17.52	0	0.00	17.49	10	2,218	0.45%
2020/05/25	0	0.00	1	17.19	17.23	-1	2,486	-0.04%
2020/05/21	18	17.37	38	17.34	17.36	-20	2,504	-0.80%
2020/05/20	0	0.00	3	16.92	16.99	-3	2,479	-0.12%
2020/05/19	0	0.00	10	16.83	16.89	-10	2,465	-0.41%
2020/05/15	1	16.49	1	16.45	16.52	0	2,398	0.00%
2020/05/14	17	16.21	0	0.00	16.15	17	2,354	0.72%
2020/05/13	3	16.53	0	0.00	16.57	3	2,317	0.13%
2020/05/11	0	0.00	2	16.99	16.91	-2	2,280	-0.09%
2020/05/08	1	16.49	5	16.51	16.65	-4	2,257	-0.18%
2020/05/04	25	15.88	0	0.00	15.84	25	2,144	1.17%
2020/04/30	0	0.00	11	17.02	17.09	-11	2,063	-0.53%
2020/04/28	5	16.34	0	0.00	16.43	5	2,022	0.25%
2020/04/23	0	0.00	2	15.96	15.92	-2	1,994	-0.10%
2020/04/22	4	15.34	1	15.26	15.51	3	1,977	0.15%
2020/04/21	5	15.87	4	15.93	15.80	1	1,939	0.05%
2020/04/20	6	16.23	0	0.00	16.25	6	1,896	0.32%
2020/04/17	2	16.56	10	16.51	16.58	-8	1,870	-0.43%
2020/04/16	6	15.69	0	0.00	15.76	6	1,798	0.33%
2020/04/15	5	16.12	2	16.13	16.10	3	1,772	0.17%
2020/04/14	1	15.80	0	0.00	15.81	1	1,743	0.06%
2020/04/10	1	15.38	0	0.00	15.37	1	1,702	0.06%
2020/04/09	0	0.00	6	15.53	15.54	-6	1,696	-0.35%
2020/04/08	1	15.20	0	0.00	15.30	1	1,672	0.06%
2020/04/07	1	15.08	0	0.00	15.17	1	1,638	0.06%
2020/04/06	2	14.26	4	14.29	14.39	-2	1,608	-0.12%
2020/04/01	2	14.37	13	14.35	14.27	-11	1,576	-0.70%
2020/03/31	2	14.82	2	14.70	14.70	0	1,563	0.00%
2020/03/30	2	14.08	0	0.00	14.39	2	1,535	0.13%
2020/03/26	1	13.99	1	14.08	14.08	0	1,455	0.00%
2020/03/25	16	14.04	2	13.97	14.10	14	1,386	1.01%
2020/03/24	1	13.17	9	13.20	13.32	-8	1,336	-0.60%
2020/03/23	2	11.95	0	0.00	12.05	2	1,307	0.15%
2020/03/20	2	12.73	0	0.00	12.87	2	1,299	0.15%
2020/03/19	1	12.46	3	12.27	11.90	-2	1,288	-0.16%
2020/03/18	3	13.25	6	13.08	13.00	-3	1,247	-0.24%
2020/03/17	2	13.18	2	13.01	13.22	0	1,236	0.00%
2020/03/16	2	13.66	0	0.00	13.79	2	1,204	0.17%
2020/03/13	1	12.99	6	12.99	13.65	-5	1,168	-0.43%
2020/03/12	4	14.51	4	14.51	14.37	0	1,081	0.00%
2020/03/11	2	15.45	0	0.00	15.34	2	1,029	0.19%
2020/03/10	3	15.35	0	0.00	15.43	3	1,006	0.30%
2020/03/09	0	0.00	1	15.41	15.40	-1	977	-0.10%
2020/03/06	5	16.50	11	16.35	16.28	-6	934	-0.64%
2020/03/05	3	16.86	0	0.00	16.86	3	892	0.34%
2020/03/04	5	16.38	3	16.31	16.44	2	867	0.23%
2020/03/03	2	16.83	0	0.00	16.66	2	844	0.24%
2020/03/02	3	16.23	1	16.30	16.28	2	782	0.26%
2020/02/27	5	16.60	14	16.86	16.60	-9	673	-1.34%
2020/02/26	10	17.31	2	17.13	17.34	8	585	1.37%
2020/02/25	4	17.75	0	0.00	17.88	4	522	0.77%
2020/02/24	4	18.23	1	18.12	18.07	3	488	0.61%
2020/02/21	1	18.70	0	0.00	18.70	1	470	0.21%
2020/02/20	0	0.00	4	18.90	18.88	-4	462	-0.86%
2020/02/19	2	18.51	0	0.00	18.59	2	458	0.44%
2020/02/17	1	18.70	7	18.70	18.71	-6	455	-1.32%
2020/02/14	1	18.80	0	0.00	18.81	1	450	0.22%
2020/02/12	0	0.00	1	18.26	18.33	-1	446	-0.22%
2020/02/10	1	17.85	0	0.00	17.81	1	449	0.22%
2020/02/05	1	17.79	0	0.00	17.80	1	459	0.22%
2020/02/03	0	0.00	1	17.20	17.38	-1	460	-0.22%
2020/01/20	2	18.00	0	0.00	17.98	2	479	0.42%
2020/01/14	2	17.88	0	0.00	17.89	2	531	0.38%
2020/01/10	2	17.85	0	0.00	17.87	2	520	0.38%
2019/12/23	0	0.00	1	17.69	17.68	-1	585	-0.17%
2019/12/12	0	0.00	2	16.80	16.81	-2	591	-0.34%
2019/12/04	1	16.10	0	0.00	16.11	1	661	0.15%
2019/11/21	1	16.40	0	0.00	16.40	1	724	0.14%
2019/11/14	0	0.00	2	16.60	16.64	-2	753	-0.27%
2019/11/12	0	0.00	6	16.42	16.49	-6	761	-0.79%
2019/11/05	0	0.00	2	16.50	16.56	-2	771	-0.26%
2019/10/29	0	0.00	3	16.07	16.09	-3	866	-0.35%
2019/10/25	0	0.00	5	15.60	15.56	-5	839	-0.60%
2019/10/23	2	15.30	0	0.00	15.34	2	860	0.23%
2019/10/22	0	0.00	40	15.55	15.57	-40	875	-4.57%
2019/10/21	0	0.00	3	15.32	15.35	-3	888	-0.34%
2019/10/09	7	14.91	0	0.00	14.92	7	994	0.70%
2019/10/08	0	0.00	10	15.22	15.21	-10	989	-1.01%
2019/09/27	2	15.28	0	0.00	15.29	2	1,023	0.20%
2019/09/26	0	0.00	1	15.27	15.29	-1	1,067	-0.09%
2019/09/18	0	0.00	1	15.46	15.44	-1	1,283	-0.08%
2019/09/16	0	0.00	3	15.42	15.46	-3	1,321	-0.23%
2019/09/12	0	0.00	15	15.65	15.60	-15	1,336	-1.12%
2019/09/10	0	0.00	8	15.35	15.34	-8	1,421	-0.56%
2019/09/09	0	0.00	7	15.36	15.39	-7	1,444	-0.48%
2019/09/05	0	0.00	10	15.07	15.10	-10	1,523	-0.66%
2019/08/30	0	0.00	1	14.70	14.79	-1	1,911	-0.05%
2019/08/28	0	0.00	14	14.47	14.48	-14	1,931	-0.72%
2019/08/27	2	14.50	0	0.00	14.48	2	1,940	0.10%
2019/08/26	1	14.38	0	0.00	14.40	1	1,956	0.05%
2019/08/21	0	0.00	40	14.78	14.79	-40	1,943	-2.06%
2019/08/20	0	0.00	2	14.78	14.85	-2	1,955	-0.10%
2019/08/16	2	14.42	6	14.42	14.50	-4	1,958	-0.20%
2019/08/15	1	14.40	0	0.00	14.44	1	1,961	0.05%
2019/08/14	10	14.71	2	14.71	14.71	8	1,964	0.41%
2019/08/13	2	14.44	1	14.45	14.46	1	1,966	0.05%
2019/08/08	0	0.00	2	14.40	14.47	-2	1,972	-0.10%
2019/08/06	2	14.03	0	0.00	14.35	2	1,971	0.10%
2019/08/01	2	15.05	0	0.00	15.03	2	1,911	0.10%
2019/07/30	1	15.56	0	0.00	15.53	1	1,889	0.05%
2019/07/29	2	15.49	10	15.47	15.50	-8	1,890	-0.42%
2019/07/26	0	0.00	10	15.56	15.57	-10	1,919	-0.52%
2019/07/25	5	15.62	26	15.63	15.62	-21	1,928	-1.09%
2019/07/24	0	0.00	15	15.23	15.30	-15	1,923	-0.78%
2019/07/19	4	14.74	2	14.80	14.84	2	1,937	0.10%
2019/07/17	0	0.00	2	14.54	14.55	-2	1,939	-0.10%
2019/07/16	1	14.70	10	14.70	14.73	-9	1,945	-0.46%
2019/07/15	0	0.00	3	14.62	14.61	-3	1,950	-0.15%
2019/07/12	1	14.39	1	14.38	14.38	0	1,949	0.00%
2019/07/11	1	14.36	0	0.00	14.35	1	1,969	0.05%
2019/07/10	0	0.00	3	14.25	14.28	-3	1,988	-0.15%
2019/07/09	0	0.00	10	14.11	14.12	-10	2,010	-0.50%
2019/07/08	1	14.22	0	0.00	14.22	1	2,026	0.05%
2019/07/05	4	14.35	0	0.00	14.34	4	2,047	0.20%
2019/07/04	2	14.37	0	0.00	14.33	2	2,083	0.10%
2019/07/03	3	14.31	0	0.00	14.30	3	2,106	0.14%
2019/07/01	22	14.55	51	14.55	14.70	-29	2,085	-1.39%
2019/06/28	0	0.00	3	14.13	14.14	-3	1,990	-0.15%
2019/06/25	1	13.78	0	0.00	13.73	1	1,960	0.05%
2019/06/24	2	13.75	0	0.00	13.80	2	1,984	0.10%
2019/06/19	0	0.00	7	13.90	13.94	-7	2,019	-0.35%
2019/06/18	1	13.42	21	13.44	13.42	-20	1,934	-1.03%
2019/06/17	2	13.54	0	0.00	13.56	2	1,918	0.10%
2019/06/14	7	13.69	0	0.00	13.70	7	1,911	0.37%
2019/06/13	15	13.81	0	0.00	13.76	15	1,865	0.80%
2019/06/12	46	14.15	0	0.00	14.07	46	1,767	2.60%
2019/06/11	37	14.86	156	15.07	15.30	-119	1,372	-8.67%	大賣/鉅額交易
2019/06/10	6	13.55	0	0.00	13.66	6	995	0.60%
2019/06/06	0	0.00	9	13.24	13.21	-9	966	-0.93%
2019/06/05	0	0.00	5	13.37	13.40	-5	959	-0.52%
2019/05/28	1	13.07	0	0.00	13.12	1	901	0.11%
2019/05/27	0	0.00	6	13.02	13.01	-6	909	-0.66%
2019/05/21	1	13.39	1	13.45	13.45	0	892	0.00%
2019/05/10	3	14.35	0	0.00	14.29	3	970	0.31%
2019/05/08	3	14.56	0	0.00	14.56	3	1,094	0.27%
2019/05/06	0	0.00	2	14.84	14.83	-2	1,488	-0.13%
2019/05/03	3	15.02	20	15.00	15.03	-17	2,445	-0.70%