國泰費城半導體 (00830)-玉山-嘉義券商分點個股進出

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
42.26
漲跌
▲0.99
漲幅
+2.40%
成交量
7,058張
產業
上市
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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	0	0.00	1	42.25	42.26	-1	11,208	-0.01%
2024/04/25	0	41.45	0	0.00	41.27	0	11,268	0.00%
2024/04/22	1.1	39.82	0	0.00	39.83	1.1	11,034	0.01%
2024/04/19	1	40.21	3	40.37	40.44	-2	10,947	-0.02%
2024/04/18	8.4	41.81	0	0.00	41.86	8.4	10,681	0.08%
2024/04/17	0.2	43.26	0	0.00	43.07	0.2	10,523	0.00%
2024/04/16	0.2	42.68	3	42.64	42.68	-2.8	10,427	-0.03%
2024/04/15	5.1	43.28	0	43.25	43.20	5.1	10,379	0.05%
2024/04/12	0	0.00	0	44.28	44.32	0	10,235	0.00%
2024/04/11	1	43.29	1	43.42	43.52	0	10,092	0.00%
2024/04/10	1	43.90	0	0.00	43.78	1	10,007	0.01%
2024/04/09	2	43.73	3	43.50	43.74	-1	9,958	-0.01%
2024/04/08	0.3	43.53	0	0.00	43.48	0.3	9,852	0.00%
2024/04/03	1	43.84	8	43.86	43.76	-7	9,845	-0.07%
2024/04/02	5	44.58	4	44.63	44.50	1	9,765	0.01%
2024/04/01	0	0.00	3	44.45	44.25	-3	9,532	-0.03%
2024/03/29	1	44.18	0	44.02	44.18	1	9,310	0.01%
2024/03/28	0.2	44.04	0	0.00	44.00	0.2	9,280	0.00%
2024/03/27	2	43.85	0	0.00	43.87	2	9,234	0.02%
2024/03/26	2	44.01	3	44.02	44.16	-1	9,218	-0.01%
2024/03/25	4	43.97	0	0.00	44.04	4	9,162	0.04%
2024/03/22	3.3	44.00	7.3	44.02	44.13	-4	9,076	-0.04%
2024/03/21	12	43.67	1	43.53	44.00	11	8,966	0.12%
2024/03/20	3	42.20	0	0.00	42.23	3	8,779	0.03%
2024/03/19	2.5	42.31	0	0.00	42.28	2.5	8,703	0.03%
2024/03/18	3	42.75	0	0.00	42.77	3	8,621	0.03%
2024/03/15	8.7	42.54	6	42.53	42.47	2.7	8,973	0.03%
2024/03/13	0.1	44.07	1	44.11	44.24	-0.9	9,056	-0.01%
2024/03/12	5	43.59	2.1	43.47	43.64	2.9	8,958	0.03%
2024/03/11	6.2	43.67	9	43.70	43.62	-2.8	8,852	-0.03%
2024/03/08	2	45.62	4	45.61	45.31	-2	8,650	-0.02%
2024/03/07	0	44.21	0	0.00	44.33	0	8,226	0.00%
2024/03/06	0	0.00	2	43.62	43.75	-2	8,039	-0.03%
2024/03/05	1	44.24	0	0.00	44.25	1	7,912	0.01%
2024/03/04	3	43.95	3	43.81	44.00	0	7,833	0.00%
2024/03/01	0.1	42.18	1	41.85	42.24	-0.9	7,595	-0.01%
2024/02/29	4	40.90	0	0.00	40.76	4	7,475	0.05%
2024/02/27	2	41.37	3	41.31	41.35	-1	7,104	-0.01%
2024/02/26	2.2	40.76	0	0.00	40.88	2.2	7,092	0.03%
2024/02/23	5	41.35	29	41.27	41.31	-24	7,053	-0.34%
2024/02/22	3	40.72	4	40.57	40.83	-1	6,805	-0.01%
2024/02/21	0.1	39.43	2	39.35	39.30	-1.9	6,692	-0.03%
2024/02/20	2	39.99	0	0.00	39.98	2	6,616	0.03%
2024/02/16	0	40.32	1	40.32	40.32	-1	6,612	-0.02%
2024/02/15	1	40.32	2.1	40.19	40.25	-1.1	6,513	-0.02%
2024/02/05	0.1	38.16	0.2	38.10	38.26	-0.1	6,394	0.00%
2024/02/02	10.1	37.66	1	37.67	37.70	9.1	6,234	0.15%
2024/02/01	2.1	37.55	0	0.00	37.49	2.1	6,089	0.03%
2024/01/31	1	37.35	0	0.00	37.51	1	5,679	0.02%
2024/01/30	0	0.00	1	38.51	38.58	-1	5,589	-0.02%
2024/01/29	0	0.00	1	38.10	38.17	-1	5,511	-0.02%
2024/01/26	3	38.25	3	38.22	38.28	0	5,460	0.00%
2024/01/25	0	39.36	1	39.45	39.44	-1	5,414	-0.02%
2024/01/24	6	38.74	2	38.77	38.80	4	5,335	0.07%
2024/01/23	1	38.68	1.2	38.60	38.68	-0.2	5,349	0.00%
2024/01/22	0.1	38.63	3	38.69	38.64	-2.9	5,264	-0.05%
2024/01/19	3.2	37.24	0	0.00	37.20	3.2	5,102	0.06%
2024/01/18	2	36.15	0	0.00	36.10	2	5,015	0.04%
2024/01/17	0	0.00	3	36.32	36.29	-3	5,028	-0.06%
2024/01/15	2.9	37.18	8	37.08	37.22	-5.1	5,072	-0.10%
2024/01/12	0	0.00	1	37.06	37.13	-1	5,081	-0.02%
2024/01/10	0	0.00	0	36.93	37.00	0	5,143	0.00%
2024/01/09	1	36.76	7	36.68	36.83	-6	5,132	-0.12%
2024/01/05	6	35.58	0	0.00	35.56	6	5,125	0.12%
2024/01/04	3	35.90	5	35.90	35.90	-2	5,101	-0.04%
2024/01/03	11.2	36.40	2	36.43	36.47	9.2	5,098	0.18%
2024/01/02	1.1	37.49	0	0.00	37.52	1.1	5,088	0.02%
2023/12/29	3	37.81	0	0.00	37.84	3	5,077	0.06%
2023/12/28	0	0.00	7	37.95	37.86	-7	5,022	-0.14%
2023/12/27	2	38.11	0	0.00	38.11	2	4,981	0.04%
2023/12/22	0	0.00	4	37.49	37.49	-4	4,980	-0.08%
2023/12/21	3.1	37.10	0	0.00	37.20	3.1	4,961	0.06%
2023/12/20	0	0.00	0.3	37.83	37.92	-0.3	4,876	-0.01%
2023/12/19	0	0.00	2	37.47	37.65	-2	4,881	-0.04%
2023/12/18	0	37.51	0	37.54	37.77	0	4,887	0.00%
2023/12/15	3.8	37.29	1.1	37.29	37.33	2.7	4,840	0.06%
2023/12/14	0	36.64	5	36.77	36.79	-5	4,808	-0.10%
2023/12/13	0.1	35.91	4	36.05	36.13	-3.9	4,788	-0.08%
2023/12/12	0.2	35.55	2	35.70	35.69	-1.8	4,746	-0.04%
2023/12/11	2	34.52	1	34.51	34.50	1	4,289	0.02%
2023/12/08	0.7	34.27	6	34.25	34.05	-5.3	4,019	-0.13%
2023/12/07	2.6	33.65	5	33.64	33.67	-2.4	3,901	-0.06%
2023/12/06	8.2	33.85	0	0.00	33.89	8.2	3,882	0.21%
2023/12/05	2.2	33.81	0	0.00	33.71	2.2	3,804	0.06%
2023/12/04	2	34.02	1	34.01	33.95	1	3,734	0.03%
2023/11/28	2.2	34.28	0	0.00	34.30	2.2	3,736	0.06%
2023/11/27	1	34.44	5	34.32	34.30	-4	3,763	-0.11%
2023/11/24	0	0.00	7	34.48	34.45	-7	3,795	-0.18%
2023/11/22	1	34.19	14	34.15	34.17	-13	3,813	-0.34%
2023/11/21	0	34.83	2.1	34.86	34.85	-2.1	4,032	-0.05%
2023/11/17	1.1	34.47	0.1	34.40	34.37	1	4,063	0.03%
2023/11/16	1	34.51	0.1	34.41	34.48	0.9	4,081	0.02%
2023/11/15	0	34.45	0.1	34.40	34.51	-0.1	4,052	0.00%
2023/11/14	0	0.00	1	33.51	33.56	-1	3,967	-0.03%
2023/11/13	3	33.72	0.2	33.54	33.65	2.8	3,980	0.07%
2023/11/09	50	32.59	0.2	32.55	32.58	49.8	3,949	1.26%
2023/11/06	0	32.36	0	0.00	32.31	0	4,054	0.00%
2023/11/02	0	31.34	3.2	31.30	31.37	-3.2	4,055	-0.08%
2023/11/01	0.1	30.52	3	30.41	30.46	-2.9	4,043	-0.07%
2023/10/31	2	30.16	0	0.00	30.08	2	4,144	0.05%
2023/10/30	5	30.73	0.3	30.75	30.79	4.7	4,157	0.11%
2023/10/27	0	0.00	1.3	30.50	30.59	-1.3	4,225	-0.03%
2023/10/26	14.2	30.21	0	0.00	30.21	14.2	4,254	0.33%
2023/10/25	1.2	31.38	0	0.00	31.37	1.2	4,544	0.03%
2023/10/24	0	0.00	0	31.30	31.36	0	4,553	0.00%
2023/10/23	2.2	31.44	0	0.00	31.43	2.2	4,624	0.05%
2023/10/19	1.1	32.12	1	32.18	32.18	0.1	4,547	0.00%
2023/10/18	2	32.82	0	0.00	32.77	2	4,529	0.04%
2023/10/16	1	32.98	0	0.00	32.77	1	4,640	0.02%
2023/10/13	0	0.00	1.1	33.38	33.39	-1.1	4,723	-0.02%
2023/10/12	0	0.00	2.1	33.33	33.35	-2.1	4,668	-0.04%
2023/10/11	0	0.00	1	33.00	32.99	-1	4,638	-0.02%
2023/10/05	0	0.00	3.4	32.36	32.36	-3.4	4,621	-0.07%
2023/10/03	0.6	32.49	0	0.00	32.52	0.6	4,662	0.01%
2023/10/02	1	32.60	1	32.60	32.60	0	4,627	0.00%
2023/09/28	2	31.77	0	0.00	31.75	2	4,651	0.04%
2023/09/27	2	31.52	0	0.00	31.53	2	4,633	0.04%
2023/09/26	2.6	31.80	0	0.00	31.82	2.6	4,633	0.06%
2023/09/25	3	31.80	0	0.00	31.81	3	4,635	0.06%
2023/09/22	0.2	31.50	2.3	31.51	31.54	-2.1	4,627	-0.04%
2023/09/21	1.5	31.87	6	31.85	31.86	-4.5	4,615	-0.10%
2023/09/20	0	0.00	2.1	32.39	32.40	-2.1	4,589	-0.05%
2023/09/18	2.1	32.75	0	0.00	32.61	2.1	4,621	0.05%
2023/09/15	0.9	33.70	0	0.00	33.64	0.9	4,577	0.02%
2023/09/13	1	33.20	3	33.20	33.20	-2	4,590	-0.04%
2023/09/12	0.1	33.46	0	0.00	33.45	0.1	4,578	0.00%
2023/09/08	1.1	33.41	12	33.49	33.57	-10.9	4,653	-0.23%
2023/09/07	0	0.00	2	33.92	33.92	-2	4,752	-0.04%
2023/09/06	0.1	34.19	2	34.20	34.20	-1.9	4,786	-0.04%
2023/09/05	0	0.00	1	34.14	34.15	-1	4,772	-0.02%
2023/09/04	0.8	34.14	1	34.18	34.23	-0.2	4,777	0.00%
2023/09/01	0	33.99	0	0.00	33.91	0	4,739	0.00%
2023/08/31	0.4	33.90	1	33.93	33.88	-0.6	4,724	-0.01%
2023/08/30	1	33.78	0	0.00	33.77	1	4,716	0.02%
2023/08/28	0	0.00	2	32.41	32.51	-2	4,802	-0.04%
2023/08/25	8	32.32	0	0.00	32.15	8	4,838	0.17%
2023/08/24	5	34.19	9	34.21	34.21	-4	4,658	-0.09%
2023/08/22	1	33.13	0	0.00	33.14	1	4,962	0.02%
2023/08/21	3	32.31	0.3	32.47	32.30	2.7	5,063	0.05%
2023/08/18	0	0.00	12	32.19	32.15	-12	5,043	-0.24%
2023/08/17	8.1	32.49	3	32.52	32.52	5.1	5,043	0.10%
2023/08/16	5	33.16	1.6	33.18	33.16	3.4	5,067	0.07%
2023/08/14	5.1	32.84	0	0.00	32.64	5.1	5,305	0.10%
2023/08/10	1.1	33.68	2	33.65	33.66	-0.9	5,331	-0.02%
2023/08/09	2	34.23	0	0.00	34.29	2	5,277	0.04%
2023/08/08	0	0.00	8	34.45	34.54	-8	5,292	-0.15%
2023/08/07	4.1	34.37	7	34.29	34.38	-2.9	5,317	-0.06%
2023/08/04	6.1	34.33	0	0.00	34.34	6.1	5,284	0.12%
2023/08/02	0.2	35.27	13	35.31	35.27	-12.8	5,200	-0.25%
2023/08/01	0	0.00	10	35.39	35.43	-10	5,138	-0.19%
2023/07/31	0	0.00	9	35.13	35.10	-9	5,091	-0.18%
2023/07/28	0	34.71	4	34.68	34.72	-4	5,042	-0.08%
2023/07/27	2	33.97	1	33.88	34.00	1	4,694	0.02%
2023/07/26	0	0.00	5	34.00	33.92	-5	4,724	-0.11%
2023/07/25	0.1	33.80	5	33.75	33.73	-4.9	4,681	-0.11%
2023/07/24	0.1	33.74	0	0.00	33.80	0.1	4,677	0.00%
2023/07/21	9	33.34	3	33.33	33.41	6	4,729	0.13%
2023/07/19	0	0.00	4	34.51	34.52	-4	4,649	-0.09%
2023/07/18	0	0.00	1	34.43	34.37	-1	4,485	-0.02%
2023/07/17	0.9	33.76	0	33.79	33.82	0.9	4,358	0.02%
2023/07/14	3	34.06	4	34.06	34.02	-1	4,361	-0.02%
2023/07/13	2	33.75	9.3	33.75	33.75	-7.3	4,334	-0.17%
2023/07/12	0	0.00	1	33.24	33.25	-1	4,279	-0.02%
2023/07/11	3	33.36	6.3	33.32	33.32	-3.3	4,290	-0.08%
2023/07/10	0.1	32.59	0	0.00	32.53	0.1	4,205	0.00%
2023/07/07	5	32.59	7	32.60	32.59	-2	4,208	-0.05%
2023/07/06	1	32.79	0	0.00	32.72	1	4,223	0.02%
2023/07/05	0	0.00	1	33.40	33.39	-1	4,211	-0.02%
2023/07/04	5	33.38	3	33.39	33.40	2	4,226	0.05%
2023/07/03	5	33.22	1	33.20	33.24	4	4,295	0.09%
2023/06/30	0	0.00	1	32.72	32.76	-1	4,387	-0.02%
2023/06/28	3	32.48	4	32.52	32.51	-1	4,441	-0.02%
2023/06/27	2	31.74	17	31.74	31.75	-15	4,440	-0.34%
2023/06/26	1	31.80	18	31.75	31.78	-17	4,430	-0.38%
2023/06/20	0	0.00	11	32.80	32.86	-11	4,439	-0.25%
2023/06/19	0	0.00	46.5	32.83	32.83	-46.5	4,424	-1.05%
2023/06/16	39	32.96	6	32.97	33.02	33	4,466	0.74%
2023/06/15	0	33.35	3.4	33.39	33.41	-3.4	4,469	-0.08%
2023/06/14	0	0.00	0.1	32.83	32.89	-0.1	4,590	0.00%
2023/06/13	12	32.54	13	32.57	32.66	-1	4,573	-0.02%
2023/06/12	0.1	31.56	5	31.57	31.57	-4.9	4,476	-0.11%
2023/06/09	35	31.31	7	31.31	31.31	28	4,462	0.63%
2023/06/08	15	31.03	4	31.07	30.96	11	4,474	0.25%
2023/06/06	0	0.00	10	30.73	30.73	-10	4,561	-0.22%
2023/06/05	1.1	31.15	0	0.00	31.11	1.1	4,540	0.02%
2023/06/02	0	31.19	2	31.18	31.31	-2	4,521	-0.04%
2023/06/01	6	30.81	2	30.83	30.81	4	4,494	0.09%
2023/05/31	0	0.00	3	31.52	31.52	-3	4,440	-0.07%
2023/05/30	1	31.56	22	31.50	31.55	-21	4,371	-0.48%
2023/05/29	9	31.70	27	31.62	31.65	-18	4,312	-0.42%
2023/05/26	4	29.89	12	29.91	29.91	-8	4,080	-0.20%
2023/05/25	2.1	29.02	7.8	29.01	29.02	-5.7	3,933	-0.14%
2023/05/24	2	28.52	0	0.00	28.46	2	3,826	0.05%
2023/05/23	1	28.63	0	0.00	28.67	1	3,823	0.03%
2023/05/22	2	28.50	29	28.48	28.50	-27	3,797	-0.71%
2023/05/19	0	28.70	27.2	28.76	28.74	-27.2	3,806	-0.71%
2023/05/18	0	0.00	1.5	27.93	27.98	-1.5	3,716	-0.04%
2023/05/16	0	0.00	2	27.27	27.26	-2	3,704	-0.05%
2023/05/15	1.1	26.63	0	0.00	26.72	1.1	3,703	0.03%
2023/05/12	1	26.75	0	0.00	26.77	1	3,776	0.03%
2023/05/10	3.4	26.62	0	0.00	26.59	3.4	3,946	0.09%
2023/05/09	2	26.96	10	26.96	26.99	-8	4,049	-0.20%
2023/05/08	2	26.78	19.9	26.73	26.79	-17.9	4,098	-0.44%
2023/05/05	25.1	26.23	0	0.00	26.26	25.1	4,415	0.57%
2023/05/04	4	26.39	0	0.00	26.43	4	4,679	0.09%
2023/05/03	5.1	26.71	0	0.00	26.69	5.1	4,720	0.11%
2023/05/02	2	27.13	5	26.93	27.13	-3	4,764	-0.06%
2023/04/27	5	26.24	0.3	26.32	26.26	4.7	4,904	0.10%
2023/04/26	4.5	26.24	30	26.20	26.25	-25.5	4,965	-0.51%
2023/04/25	0.6	26.87	0	0.00	26.76	0.6	5,006	0.01%
2023/04/24	6.1	26.92	0	0.00	26.90	6.1	5,068	0.12%
2023/04/20	0.1	27.22	0	0.00	27.19	0.1	5,181	0.00%
2023/04/18	1	27.23	8	27.23	27.25	-7	5,294	-0.13%
2023/04/17	0.6	27.24	23	27.22	27.26	-22.4	5,347	-0.42%
2023/04/13	2.1	27.15	28	27.11	27.18	-25.9	5,385	-0.48%
2023/04/12	2	27.57	1	27.60	27.59	1	5,381	0.02%
2023/04/11	5.1	27.68	3	27.66	27.68	2.1	5,419	0.04%
2023/04/10	1.2	27.26	2.2	27.27	27.28	-0.9	5,465	-0.02%
2023/04/07	19	27.32	0	0.00	27.30	19	5,408	0.35%
2023/04/06	21.1	27.43	1	27.51	27.41	20.1	5,399	0.37%
2023/03/31	1	28.32	14.5	28.35	28.31	-13.5	5,454	-0.25%
2023/03/30	0	27.80	23	27.83	27.85	-23	5,338	-0.43%
2023/03/28	6	27.29	0	0.00	27.26	6	5,442	0.11%
2023/03/27	1	27.67	0	0.00	27.72	1	5,544	0.02%
2023/03/24	0.1	27.81	22.1	27.88	27.92	-22.1	5,635	-0.39%
2023/03/23	19	27.41	0.7	27.48	27.45	18.3	5,585	0.33%
2023/03/22	1	27.61	3	27.66	27.65	-2	5,630	-0.04%
2023/03/21	1	27.57	1	27.54	27.58	0	5,625	0.00%
2023/03/20	0	0.00	0.2	27.34	27.34	-0.2	5,572	0.00%
2023/03/17	0	0.00	18.1	27.46	27.49	-18.1	5,581	-0.32%
2023/03/16	0.1	26.64	0	0.00	26.61	0.1	5,415	0.00%
2023/03/15	1	26.66	6	26.65	26.64	-5	5,442	-0.09%
2023/03/14	1	26.06	0	0.00	26.06	1	5,442	0.02%
2023/03/13	2	26.50	0	0.00	26.54	2	5,436	0.04%
2023/03/10	3.4	26.57	0	0.00	26.51	3.4	5,428	0.06%
2023/03/09	0	0.00	5	27.05	27.05	-5	5,428	-0.09%
2023/03/08	11.1	26.47	0	0.00	26.48	11.1	5,381	0.21%
2023/03/07	6.1	26.77	0	0.00	26.77	6.1	5,391	0.11%
2023/03/06	0.1	26.82	7	26.85	26.90	-6.9	5,415	-0.13%
2023/03/03	0	0.00	2	26.43	26.44	-2	5,391	-0.04%
2023/03/02	20	26.18	1	26.18	26.16	19	5,395	0.35%
2023/03/01	1	26.32	0	0.00	26.34	1	5,425	0.02%
2023/02/24	0.1	26.36	1	26.31	26.39	-0.9	5,431	-0.02%
2023/02/23	0.1	26.20	1	26.20	26.26	-1	5,420	-0.02%
2023/02/22	1	25.88	0	25.93	25.88	1	5,444	0.02%
2023/02/20	12.1	26.56	0	0.00	26.57	12.1	5,639	0.21%
2023/02/17	12.1	26.81	0	26.85	26.81	12.1	5,697	0.21%
2023/02/16	0	27.53	15	27.53	27.53	-15	5,727	-0.26%
2023/02/15	0	0.00	11	27.05	27.01	-11	5,848	-0.19%
2023/02/14	0	0.00	1	26.70	26.67	-1	5,739	-0.02%
2023/02/13	10	26.22	0	0.00	26.23	10	5,821	0.17%
2023/02/10	0.1	26.74	1	26.56	26.57	-0.9	5,813	-0.02%
2023/02/09	1	26.74	0.1	26.78	26.78	0.9	5,775	0.02%
2023/02/08	0.1	27.03	1.5	27.05	27.13	-1.4	5,750	-0.02%
2023/02/07	1	26.47	242	26.48	26.52	-241	5,579	-4.32%	大賣/鉅額交易
2023/02/06	0.2	26.53	1.1	26.56	26.48	-0.9	5,460	-0.02%
2023/02/03	0.1	26.54	10	26.58	26.61	-10	5,390	-0.18%
2023/02/02	1.1	26.28	6	26.32	26.33	-4.9	5,101	-0.10%
2023/02/01	0	0.00	2	25.29	25.33	-2	4,829	-0.04%
2023/01/31	5	24.92	3	25.00	24.88	2	4,842	0.04%
2023/01/30	0.1	25.49	4	25.58	25.54	-3.9	4,831	-0.08%
2023/01/17	0.1	24.56	0	24.55	24.60	0.1	4,674	0.00%
2023/01/16	0.1	24.63	0.1	24.62	24.66	0.1	4,741	0.00%
2023/01/13	0.1	24.48	2	24.53	24.51	-1.9	4,696	-0.04%
2023/01/12	0	0.00	15	24.30	24.35	-15	4,619	-0.32%
2023/01/11	0	0.00	2.3	24.04	24.04	-2.3	4,579	-0.05%
2023/01/10	35.1	23.73	4	23.72	23.74	31.1	4,569	0.68%
2023/01/09	0.3	23.44	18	23.47	23.54	-17.7	4,566	-0.39%
2023/01/06	25.1	22.74	0	0.00	22.74	25.1	4,506	0.56%
2023/01/05	1	22.85	6	22.91	22.96	-5	4,537	-0.11%
2023/01/04	4	22.45	0	0.00	22.49	4	4,597	0.09%
2023/01/03	14	22.58	0	22.67	22.71	14	4,751	0.29%
2022/12/30	0	0.00	0	22.64	22.65	0	4,752	0.00%
2022/12/29	6	22.11	0	0.00	22.14	6	4,851	0.12%
2022/12/28	2	22.42	0	0.00	22.37	2	4,861	0.04%
2022/12/27	0	0.00	3	22.94	22.92	-3	4,888	-0.06%
2022/12/26	0.4	22.86	8	22.80	22.82	-7.6	4,943	-0.15%
2022/12/23	6	22.76	0	0.00	22.80	6	5,015	0.12%
2022/12/22	0	0.00	2	23.62	23.60	-2	4,895	-0.04%
2022/12/21	2	23.30	8	23.33	23.25	-6	4,985	-0.12%
2022/12/20	13.4	23.20	21	23.46	23.07	-7.6	5,020	-0.15%
2022/12/19	15	23.78	25	23.78	23.77	-10	4,911	-0.20%
2022/12/16	26.3	23.92	2	23.93	23.90	24.3	4,904	0.50%
2022/12/15	6.1	24.80	0	0.00	24.78	6.1	4,917	0.12%
2022/12/14	0	0.00	12	25.14	25.17	-12	4,924	-0.24%
2022/12/13	2	24.78	2	24.82	24.79	0	4,905	0.00%
2022/12/12	1.1	24.27	5	24.24	24.31	-3.9	4,933	-0.08%
2022/12/09	0.1	24.47	8	24.53	24.59	-8	4,989	-0.16%
2022/12/08	3	23.80	10	23.81	23.88	-7	4,960	-0.14%
2022/12/07	12	24.02	10	24.02	24.03	2	5,076	0.04%
2022/12/06	1.1	24.48	20	24.43	24.41	-18.9	5,087	-0.37%
2022/12/05	11.1	24.69	151	24.69	24.68	-140	5,188	-2.70%	大賣/鉅額交易
2022/12/02	7.1	24.84	30	24.84	24.86	-22.9	5,190	-0.44%
2022/12/01	0.1	25.20	9	25.27	25.28	-8.9	5,230	-0.17%
2022/11/30	13	24.14	0	0.00	24.17	13	5,185	0.25%
2022/11/29	3	24.25	10	24.21	24.36	-7	5,195	-0.13%
2022/11/28	12	24.71	0	0.00	24.60	12	5,217	0.23%
2022/11/25	1.1	25.24	0	0.00	25.15	1.1	5,400	0.02%
2022/11/24	0	0.00	6	25.19	25.17	-6	5,514	-0.11%
2022/11/23	20	24.93	50	24.94	24.95	-30	5,575	-0.54%
2022/11/22	0.1	24.36	0	0.00	24.34	0.1	5,685	0.00%
2022/11/21	1.3	24.65	55	24.67	24.63	-53.7	5,716	-0.94%
2022/11/18	1	24.75	4	24.72	24.63	-3	5,733	-0.05%
2022/11/17	14.2	24.56	4	24.55	24.57	10.2	5,670	0.18%
2022/11/16	1	25.23	5.3	25.32	25.40	-4.3	5,666	-0.08%
2022/11/15	2	24.83	12.1	24.86	24.89	-10.1	5,528	-0.18%
2022/11/14	0.1	24.66	15	24.76	24.61	-14.9	5,465	-0.27%
2022/11/11	1.1	24.32	40	24.35	24.31	-38.9	5,389	-0.72%
2022/11/10	1.3	22.63	0	0.00	22.59	1.3	5,183	0.02%
2022/11/09	0	0.00	31.3	23.24	23.22	-31.3	5,188	-0.60%
2022/11/08	0.1	22.82	0.6	22.75	22.73	-0.5	5,153	-0.01%
2022/11/07	5.1	22.25	1	22.23	22.33	4.1	5,104	0.08%
2022/11/03	3.1	21.88	0	0.00	21.86	3.1	5,185	0.06%
2022/11/02	10	22.68	1	22.66	22.70	9	5,177	0.17%
2022/11/01	1.3	22.50	0	0.00	22.56	1.3	5,203	0.02%
2022/10/31	0.1	22.67	3	22.61	22.73	-3	5,268	-0.06%
2022/10/28	2.1	21.89	0	0.00	21.82	2.1	5,346	0.04%
2022/10/25	0	0.00	66	22.01	22.05	-66	5,442	-1.21%
2022/10/24	0	0.00	1	22.00	21.95	-1	5,533	-0.02%
2022/10/21	0	0.00	1	20.94	20.95	-1	5,564	-0.02%
2022/10/20	2.4	20.76	1	20.90	20.89	1.4	5,653	0.03%
2022/10/19	7	20.94	1	21.01	20.88	6	5,642	0.11%
2022/10/18	6	20.85	3	20.96	21.11	3	5,630	0.05%
2022/10/17	4.2	20.30	0	0.00	20.42	4.2	5,725	0.07%
2022/10/14	2	21.14	0	0.00	21.16	2	5,813	0.03%
2022/10/12	12	20.74	0	0.00	20.76	12	5,964	0.20%
2022/10/11	57.3	21.17	0	0.00	21.06	57.3	5,934	0.97%
2022/10/07	0.1	22.88	0	0.00	22.80	0.1	5,822	0.00%
2022/10/06	0	0.00	22	23.20	23.27	-22	5,810	-0.38%
2022/10/05	3.1	22.92	1	22.88	22.82	2.1	5,712	0.04%
2022/10/04	1	22.48	0	0.00	22.48	1	5,684	0.02%
2022/10/03	3	21.28	0	0.00	21.32	3	5,610	0.05%
2022/09/30	17	21.75	2	21.69	21.79	15	5,635	0.27%
2022/09/29	3	22.46	0	0.00	22.46	3	5,620	0.05%
2022/09/28	3	22.12	0	0.00	22.03	3	5,624	0.05%
2022/09/27	10	22.23	0	0.00	22.26	10	5,571	0.18%
2022/09/26	13.6	22.30	0	0.00	22.22	13.6	5,615	0.24%
2022/09/23	44.1	22.59	0	0.00	22.56	44.1	5,636	0.78%
2022/09/22	17	22.93	0	0.00	22.99	17	5,594	0.30%
2022/09/21	4.2	23.34	0	0.00	23.35	4.2	5,499	0.08%
2022/09/20	1.3	23.57	0	0.00	23.70	1.3	5,496	0.02%
2022/09/19	6	23.30	0	0.00	23.35	6	5,551	0.11%
2022/09/16	1.1	23.05	4	23.07	23.10	-2.9	5,550	-0.05%
2022/09/15	6	23.56	0	0.00	23.51	6	5,535	0.11%
2022/09/14	29.2	23.32	0	0.00	23.38	29.2	5,627	0.52%
2022/09/13	1	24.52	0	0.00	24.51	1	5,567	0.02%
2022/09/12	1.1	24.38	6	24.38	24.41	-4.9	5,589	-0.09%
2022/09/08	1	23.54	2	23.55	23.55	-1	5,680	-0.02%
2022/09/07	1.2	23.11	0	0.00	23.11	1.2	5,739	0.02%
2022/09/06	4	23.47	0	0.00	23.47	4	5,867	0.07%
2022/09/05	2.1	23.35	0	0.00	23.33	2.1	6,072	0.03%
2022/09/02	3	23.46	0	0.00	23.48	3	6,318	0.05%
2022/09/01	18	23.42	4	23.41	23.42	14	6,325	0.22%
2022/08/31	3	24.27	0	0.00	24.35	3	6,158	0.05%
2022/08/29	18.3	24.50	0	0.00	24.51	18.3	6,005	0.30%
2022/08/26	3	25.98	0	0.00	25.97	3	5,882	0.05%
2022/08/25	6	25.27	2.2	25.26	25.28	3.8	5,858	0.06%
2022/08/24	5	25.15	0	0.00	25.14	5	5,872	0.09%
2022/08/23	3	25.09	3	25.08	25.03	0	5,918	0.00%
2022/08/22	2.3	25.75	8	25.70	25.72	-5.7	6,062	-0.09%
2022/08/19	0	0.00	1	26.45	26.45	-1	6,193	-0.02%
2022/08/18	2.1	25.96	9	25.98	26.00	-6.9	6,235	-0.11%
2022/08/17	0.2	26.60	0	0.00	26.56	0.2	6,276	0.00%
2022/08/16	0	0.00	7	26.76	26.75	-7	6,374	-0.11%
2022/08/15	0.1	26.62	8	26.66	26.65	-7.9	6,393	-0.12%
2022/08/11	0.1	26.05	17	26.11	26.13	-16.9	6,484	-0.26%
2022/08/10	3.1	25.07	0	0.00	25.07	3.1	6,584	0.05%
2022/08/09	1	26.26	0.1	26.25	26.26	0.9	6,520	0.01%
2022/08/08	2.1	26.58	2	26.56	26.67	0.1	6,621	0.00%
2022/08/05	25.1	26.85	0	0.00	26.86	25.1	6,648	0.38%
2022/08/04	0	0.00	3	26.50	26.46	-3	6,731	-0.04%
2022/08/03	0.1	25.72	0.4	25.71	25.74	-0.3	6,651	0.00%
2022/08/02	0.1	25.81	2	25.80	25.82	-1.9	6,769	-0.03%
2022/08/01	0	0.00	11	25.69	25.66	-11	6,697	-0.16%
2022/07/29	1.1	25.47	11	25.49	25.48	-9.9	6,720	-0.15%
2022/07/28	0.1	25.10	7	25.10	25.08	-6.9	6,683	-0.10%
2022/07/26	1.8	24.47	0	0.00	24.43	1.8	6,608	0.03%
2022/07/25	0.5	24.64	0.1	24.64	24.63	0.4	6,702	0.01%
2022/07/20	0.1	24.30	10	24.39	24.34	-9.9	6,658	-0.15%
2022/07/19	0.3	23.36	1	23.39	23.35	-0.7	6,578	-0.01%
2022/07/18	0.1	23.60	6	23.47	23.57	-5.9	6,644	-0.09%
2022/07/15	9	22.91	15	22.97	22.95	-6	6,609	-0.09%
2022/07/14	1	22.34	0	0.00	22.34	1	6,669	0.01%
2022/07/13	1	22.33	3.2	22.35	22.35	-2.2	6,722	-0.03%
2022/07/12	0.1	22.00	0	0.00	22.01	0.1	6,842	0.00%
2022/07/11	0	0.00	8	22.50	22.36	-8	6,958	-0.11%
2022/07/08	0.1	22.45	25	22.44	22.40	-24.9	7,035	-0.35%
2022/07/07	1	21.89	1	21.82	21.89	0	7,187	0.00%
2022/07/06	4.2	21.44	2	21.41	21.40	2.2	7,309	0.03%
2022/07/05	4	21.40	0	0.00	21.47	4	7,490	0.05%
2022/07/04	13.3	21.20	30	21.14	21.19	-16.7	7,532	-0.22%
2022/07/01	13.3	22.01	0	0.00	21.81	13.3	7,710	0.17%
2022/06/30	25.2	22.28	0	0.00	22.23	25.2	7,923	0.32%
2022/06/29	2	22.90	0	0.00	22.93	2	7,942	0.03%
2022/06/28	0.1	23.46	0	0.00	23.36	0.1	8,041	0.00%
2022/06/27	4.3	23.38	7	23.32	23.46	-2.7	8,176	-0.03%
2022/06/24	5	22.71	5	22.68	22.76	0	8,166	0.00%
2022/06/23	0	0.00	3	22.57	22.62	-3	8,257	-0.04%
2022/06/22	6.3	22.63	50	22.58	22.60	-43.7	8,539	-0.51%
2022/06/21	2	22.73	1	22.61	22.75	1	8,482	0.01%
2022/06/20	4.3	22.45	6	22.34	22.37	-1.7	8,474	-0.02%
2022/06/17	43.3	22.48	57	22.52	22.57	-13.7	8,455	-0.16%
2022/06/16	2	23.64	3	23.67	23.59	-1	8,398	-0.01%
2022/06/15	5.1	23.43	0	0.00	23.40	5.1	8,370	0.06%
2022/06/14	27.5	23.56	2	23.53	23.66	25.5	8,396	0.30%
2022/06/13	25.1	24.12	0	0.00	24.15	25.1	8,307	0.30%
2022/06/10	5	25.41	0	0.00	25.45	5	8,176	0.06%
2022/06/09	3	25.92	0	0.00	25.93	3	8,223	0.04%
2022/06/08	4	26.29	0.1	26.28	26.27	3.9	8,246	0.05%
2022/06/07	17.1	25.98	0	0.00	25.93	17.1	8,345	0.21%
2022/06/06	2	26.29	2	26.23	26.27	0	8,449	0.00%
2022/06/01	2.5	26.21	0	0.00	26.19	2.5	8,899	0.03%
2022/05/31	4	26.36	0	0.00	26.35	4	9,120	0.04%
2022/05/30	2	26.47	6	26.48	26.52	-4	9,207	-0.04%
2022/05/27	6	25.41	15	25.40	25.40	-9	9,186	-0.10%
2022/05/26	10.7	24.47	0	0.00	24.43	10.7	9,207	0.12%
2022/05/25	5.4	24.61	0	0.00	24.63	5.4	9,375	0.06%
2022/05/24	15.3	24.68	0	0.00	24.64	15.3	9,759	0.16%
2022/05/23	4	25.15	0	0.00	25.21	4	9,762	0.04%
2022/05/20	11.2	25.20	0	0.00	25.23	11.2	10,033	0.11%
2022/05/19	23	25.02	0	0.00	25.12	23	10,173	0.23%
2022/05/18	27.1	26.16	14	26.22	26.15	13.1	10,176	0.13%
2022/05/17	6.1	25.38	0	0.00	25.45	6.1	10,140	0.06%
2022/05/16	5	25.44	5	25.78	25.43	0	10,261	0.00%
2022/05/13	7	24.85	2	24.73	24.90	5	10,278	0.05%
2022/05/12	22.1	24.53	2	24.60	24.39	20.1	10,472	0.19%
2022/05/11	2	25.07	2	25.22	25.22	0	10,581	0.00%
2022/05/10	38	24.84	0	0.00	24.93	38	10,653	0.36%
2022/05/09	5.2	25.41	0	0.00	25.46	5.2	10,620	0.05%
2022/05/06	21.6	25.87	1	25.89	25.90	20.6	10,633	0.19%
2022/05/05	4	26.93	6.2	26.92	26.93	-2.2	10,656	-0.02%
2022/05/04	11	26.25	2	26.24	26.27	9	10,831	0.08%
2022/05/03	0	0.00	20.1	25.93	26.04	-20.1	11,071	-0.18%
2022/04/29	13.3	25.88	5	25.92	25.90	8.3	11,249	0.07%
2022/04/28	32	25.17	5	25.10	25.24	27	11,499	0.23%
2022/04/27	6.1	24.84	15	24.81	24.94	-8.9	11,701	-0.08%
2022/04/26	6	25.86	0	0.00	25.85	6	11,842	0.05%
2022/04/25	22.4	25.36	40	25.33	25.42	-17.6	12,374	-0.14%
2022/04/22	16	25.88	0	0.00	26.02	16	12,678	0.13%
2022/04/21	2	26.70	10	26.73	26.76	-8	12,988	-0.06%
2022/04/20	11.1	26.58	66	26.53	26.61	-54.9	13,140	-0.42%
2022/04/19	16	26.28	2	26.29	26.29	14	13,140	0.11%
2022/04/18	21.1	25.49	63	25.46	25.52	-41.9	13,339	-0.31%
2022/04/15	34.3	25.78	1	25.75	25.79	33.3	13,338	0.25%
2022/04/14	19	26.37	0.1	26.43	26.42	18.9	13,283	0.14%
2022/04/13	92.1	25.97	5	26.01	26.04	87.1	13,334	0.65%
2022/04/12	27.6	25.84	0	0.00	25.86	27.6	13,185	0.21%
2022/04/11	25.3	26.18	11	26.11	26.14	14.3	13,045	0.11%
2022/04/08	5.4	26.84	0	0.00	26.88	5.4	12,817	0.04%
2022/04/07	30.6	26.71	0	0.00	26.70	30.6	12,725	0.24%
2022/04/06	23.8	27.42	6	27.46	27.47	17.8	12,442	0.14%
2022/04/01	34.8	28.68	2	28.70	28.77	32.8	12,151	0.27%
2022/03/31	16.7	29.34	170.4	29.27	29.33	-153.7	12,025	-1.28%	大賣/鉅額交易
2022/03/30	21.1	29.98	1.1	30.10	29.95	20	11,894	0.17%
2022/03/29	10	29.49	0	0.00	29.49	10	11,720	0.09%
2022/03/28	15.2	29.18	1	29.11	29.18	14.2	11,624	0.12%
2022/03/25	5.1	29.15	27	29.12	29.19	-21.9	11,495	-0.19%
2022/03/24	14.3	27.96	0	28.04	28.05	14.3	11,172	0.13%
2022/03/23	8	28.43	3	28.44	28.44	5	11,147	0.04%
2022/03/22	4	28.11	0	0.00	28.11	4	11,065	0.04%
2022/03/21	21	28.07	2	28.10	28.03	19	10,985	0.17%
2022/03/18	8.4	27.31	0	0.00	27.39	8.4	10,813	0.08%
2022/03/17	16	27.54	39	27.61	27.54	-23	10,727	-0.21%
2022/03/16	7.1	26.37	4	26.32	26.45	3.1	10,495	0.03%
2022/03/15	4.5	25.49	12	25.43	25.49	-7.5	10,331	-0.07%
2022/03/14	9.1	26.14	0	0.00	26.18	9.1	10,184	0.09%
2022/03/11	12.6	26.36	1	26.41	26.27	11.6	10,068	0.11%
2022/03/10	14.1	26.83	7	26.92	26.79	7.1	9,995	0.07%
2022/03/09	16.4	26.17	2	25.99	26.20	14.4	9,859	0.15%
2022/03/08	16.1	25.45	9	25.38	25.38	7.1	9,736	0.07%
2022/03/07	19.3	26.17	2.1	26.18	26.28	17.2	9,522	0.18%
2022/03/04	25.2	27.05	0	0.00	27.06	25.2	9,231	0.27%
2022/03/03	2	27.61	12	27.68	27.68	-10	8,982	-0.11%
2022/03/02	36.4	27.05	0	0.00	27.14	36.4	8,834	0.41%
2022/03/01	22	27.79	34	27.77	27.83	-12	8,625	-0.14%
2022/02/25	25	27.28	85	27.30	27.29	-60	8,430	-0.71%
2022/02/24	54.3	26.40	12	26.16	26.17	42.3	8,204	0.52%
2022/02/23	56	27.31	7	27.39	27.38	49	7,741	0.63%
2022/02/22	42.2	27.00	63	26.97	26.95	-20.8	7,616	-0.27%
2022/02/21	17.6	27.55	0	0.00	27.58	17.6	7,299	0.24%
2022/02/18	23.6	27.97	0	0.00	28.04	23.6	7,099	0.33%
2022/02/17	8.3	28.46	13.1	28.56	28.46	-4.9	6,972	-0.07%
2022/02/16	55	28.58	28	28.51	28.59	27	6,850	0.39%
2022/02/15	36	27.40	0	0.00	27.37	36	6,708	0.54%
2022/02/14	23.9	27.38	11.1	27.35	27.40	12.8	6,549	0.19%
2022/02/11	58.5	28.54	1	28.53	28.45	57.5	6,284	0.91%
2022/02/10	24.7	29.33	34	29.29	29.38	-9.3	6,000	-0.15%
2022/02/09	162	28.60	10	28.44	28.67	152	5,874	2.59%	大買/鉅額交易
2022/02/08	28.2	27.99	0	0.00	27.98	28.2	5,766	0.49%
2022/02/07	6.2	27.84	8	28.01	28.02	-1.8	5,679	-0.03%
2022/01/26	9.7	27.11	3.1	27.22	27.36	6.6	5,532	0.12%
2022/01/25	64.3	27.60	5	27.53	27.51	59.3	5,228	1.13%
2022/01/24	24	27.83	14.9	27.84	27.94	9.1	4,885	0.19%
2022/01/21	24.4	28.03	10.4	28.01	28.03	14	4,604	0.30%
2022/01/20	19.1	29.11	3	29.02	29.18	16.1	4,220	0.38%
2022/01/19	55.3	29.99	14	29.95	29.91	41.3	3,963	1.04%
2022/01/18	56.8	31.36	5	31.28	31.02	51.8	3,596	1.44%
2022/01/17	21.1	34.49	5.8	34.49	34.61	15.3	3,006	0.51%
2022/01/14	43.7	33.57	3	33.60	33.70	40.7	2,525	1.61%
2022/01/13	84.3	34.16	11	34.14	34.14	73.3	2,111	3.47%
2022/01/12	23.2	34.04	1.3	34.09	34.06	21.9	1,884	1.16%
2022/01/11	39.6	33.50	3	33.47	33.50	36.6	1,728	2.12%
2022/01/10	12.3	33.54	13	33.50	33.71	-0.7	1,435	-0.05%
2022/01/07	17	34.38	0	0.00	34.37	17	1,298	1.31%
2022/01/06	12.4	34.10	4	34.02	34.00	8.4	1,192	0.70%
2022/01/05	7	35.04	1	35.04	35.00	6	1,036	0.58%
2022/01/04	4	35.33	0	0.00	35.33	4	936	0.43%
2022/01/03	0	0.00	1	34.86	34.84	-1	871	-0.11%
2021/12/27	0.2	34.60	0.3	34.60	34.58	-0.1	824	-0.01%
2021/12/24	4	34.43	0	0.00	34.50	4	835	0.48%
2021/12/22	0	0.00	5	33.83	33.84	-5	850	-0.59%
2021/12/20	0.2	32.95	0	0.00	32.86	0.2	803	0.02%
2021/12/17	9.5	33.27	1	33.38	33.29	8.5	786	1.08%
2021/12/16	0	0.00	1	34.68	34.72	-1	745	-0.13%
2021/12/14	0.2	33.98	0	0.00	33.71	0.2	751	0.02%
2021/12/10	0.2	34.35	0	0.00	34.26	0.2	751	0.02%
2021/12/08	2.1	35.08	0	0.00	35.09	2.1	767	0.27%
2021/12/06	0.2	33.72	0	0.00	33.52	0.2	752	0.03%
2021/12/02	0.2	33.85	0	0.00	33.75	0.2	728	0.02%
2021/11/29	0.2	33.50	6	33.64	33.58	-5.9	699	-0.84%
2021/11/26	0.2	34.17	0	0.00	33.89	0.2	678	0.03%
2021/11/23	0.2	33.90	1	33.93	33.91	-0.9	690	-0.12%
2021/11/19	8	34.51	0	0.00	34.49	8	680	1.18%
2021/11/16	1.2	33.56	5	33.58	33.52	-3.8	670	-0.56%
2021/11/15	1	33.56	0	0.00	33.51	1	665	0.15%
2021/11/11	0	0.00	15	32.49	32.69	-15	658	-2.28%
2021/11/10	0.2	33.48	0	0.00	33.16	0.2	650	0.03%
2021/11/09	1	33.46	0	0.00	33.47	1	643	0.16%
2021/11/08	0	0.00	5	33.06	33.09	-5	636	-0.79%
2021/11/05	1	32.85	0	0.00	32.85	1	624	0.16%
2021/11/04	0	0.00	10	31.83	31.80	-10	619	-1.61%
2021/11/02	5	30.80	0	0.00	30.80	5	621	0.80%
2021/10/15	0	0.00	1	29.34	29.45	-1	749	-0.13%
2021/10/05	3	28.21	0	0.00	28.34	3	776	0.39%
2021/10/01	1	28.75	1	28.71	28.72	0	783	0.00%
2021/09/29	5	29.30	0	0.00	29.28	5	774	0.65%
2021/09/22	6	29.52	0	0.00	29.57	6	809	0.74%
2021/09/15	0	0.00	1	30.17	30.18	-1	807	-0.12%
2021/09/07	1	30.00	0	0.00	30.00	1	852	0.12%
2021/09/06	0	0.00	1	29.99	29.99	-1	876	-0.11%
2021/09/03	1	29.97	0	0.00	29.97	1	885	0.11%
2021/08/31	0	0.00	1	30.25	30.37	-1	911	-0.11%
2021/08/27	1	29.78	0	0.00	29.76	1	939	0.11%
2021/08/19	1	28.46	0	0.00	28.38	1	1,054	0.09%
2021/08/18	4	28.82	0	0.00	28.86	4	1,070	0.37%
2021/08/03	0	0.00	1	29.77	29.81	-1	1,375	-0.07%
2021/08/02	1	29.74	0	0.00	29.76	1	1,390	0.07%
2021/07/30	0	0.00	1	29.16	29.07	-1	1,393	-0.07%
2021/07/28	1	28.50	0	0.00	28.42	1	1,419	0.07%
2021/07/21	0	28.26	0	0.00	28.31	0	1,519	0.00%
2021/07/19	10	27.90	0	0.00	28.00	10	1,540	0.65%
2021/07/05	0	0.00	2	29.28	29.20	-2	1,609	-0.12%
2021/06/29	0	0.00	1	29.15	29.17	-1	1,676	-0.06%
2021/06/28	1	28.60	1	28.60	28.63	0	1,657	0.00%
2021/06/23	0	0.00	3	28.27	28.28	-3	1,692	-0.18%
2021/06/22	1	28.05	0	0.00	28.02	1	1,702	0.06%
2021/06/21	0	0.00	1	27.76	27.83	-1	1,710	-0.06%
2021/06/15	0	0.00	1	28.34	28.40	-1	1,762	-0.06%
2021/06/11	0	0.00	1	27.93	27.94	-1	1,774	-0.06%
2021/06/10	2	27.72	0	0.00	27.72	2	1,789	0.11%
2021/06/09	0	0.00	3	27.75	27.76	-3	1,802	-0.17%
2021/06/08	0	0.00	1	28.02	27.96	-1	1,830	-0.05%
2021/06/04	0	0.00	1	27.32	27.51	-1	1,877	-0.05%
2021/06/03	0	0.00	1	27.85	27.86	-1	1,894	-0.05%
2021/05/31	0.6	27.77	7	27.80	27.72	-6.4	2,046	-0.31%
2021/05/28	2	27.64	0	0.00	27.64	2	2,057	0.10%
2021/05/25	2	27.49	0	0.00	27.50	2	2,128	0.09%
2021/05/24	2	26.90	1	26.86	26.90	1	2,132	0.05%
2021/05/21	4	27.01	2	26.93	27.02	2	2,167	0.09%
2021/05/20	0	0.00	2	26.26	26.33	-2	2,158	-0.09%
2021/05/19	2	25.81	1	25.82	25.75	1	2,146	0.05%
2021/05/18	2	26.21	0	0.00	26.32	2	2,144	0.09%
2021/05/17	3	26.22	1	26.22	26.31	2	2,156	0.09%
2021/05/14	1	25.73	0	0.00	25.75	1	2,144	0.05%
2021/05/13	3	25.29	0	25.26	25.29	3	2,156	0.14%
2021/05/11	4	26.07	0	0.00	26.11	4	2,071	0.19%
2021/05/10	3	27.31	0	0.00	27.25	3	2,029	0.15%
2021/05/07	1	27.24	0	0.00	27.26	1	2,048	0.05%
2021/05/06	10	26.95	0	0.00	26.96	10	2,066	0.48%
2021/05/05	2	26.82	0	0.00	26.84	2	2,061	0.10%
2021/04/28	0.2	28.50	0	0.00	28.48	0.2	1,956	0.01%
2021/04/26	1	28.27	0	0.00	28.29	1	1,933	0.05%
2021/04/23	0	28.07	0	0.00	28.00	0	1,933	0.00%
2021/04/21	2	27.73	0.5	27.72	27.72	1.5	1,960	0.08%
2021/04/20	2	28.20	0	0.00	28.22	2	1,937	0.10%
2021/04/15	1	28.83	0	0.00	28.87	1	1,943	0.05%
2021/04/12	0	0.00	1	29.46	29.38	-1	1,974	-0.05%
2021/04/01	0	0.00	1	28.06	28.12	-1	1,908	-0.05%
2021/03/29	4	27.54	0	0.00	27.41	4	1,874	0.21%
2021/03/24	0	0.00	73	27.11	27.14	-73	1,822	-4.01%
2021/03/19	0	0.00	19	26.78	26.70	-19	1,781	-1.07%
2021/03/18	0	0.00	17	27.58	27.58	-17	1,750	-0.97%
2021/03/16	0	0.00	1	26.91	26.91	-1	1,732	-0.06%
2021/03/12	0	0.00	2	26.49	26.48	-2	1,710	-0.12%
2021/03/11	2	25.90	0	0.00	25.90	2	1,682	0.12%
2021/03/09	6	24.91	1	24.94	25.08	5	1,641	0.30%
2021/03/08	2	25.57	21	25.42	25.44	-19	1,600	-1.19%
2021/03/05	5	24.80	0	24.90	25.04	5	1,560	0.32%
2021/03/04	3	26.21	0	0.00	26.20	3	1,473	0.20%
2021/03/02	0	27.61	0	0.00	27.53	0	1,402	0.00%
2021/02/26	7.2	26.49	0	0.00	26.45	7.2	1,360	0.53%
2021/02/25	0	0.00	1	27.77	27.77	-1	1,283	-0.08%
2021/02/24	3	27.20	0	0.00	27.01	3	1,269	0.24%
2021/02/23	4	27.42	0	0.00	27.53	4	1,233	0.32%
2021/02/22	3	28.10	0	0.00	28.16	3	1,195	0.25%
2021/02/19	1	27.65	0	0.00	27.68	1	1,182	0.08%
2021/02/18	15	27.89	0	0.00	27.87	15	1,179	1.27%
2021/02/17	14	28.11	0	0.00	28.38	14	1,162	1.20%
2021/01/28	24	25.76	0	0.00	25.58	24	1,141	2.10%
2021/01/27	8	26.78	0	0.00	26.80	8	1,141	0.70%
2021/01/26	1	27.11	0	0.00	26.99	1	1,136	0.09%
2021/01/22	41	27.46	0	0.00	27.45	41	1,133	3.62%
2021/01/21	22	27.40	0	0.00	27.49	22	1,137	1.93%
2021/01/18	2	26.52	0	0.00	26.55	2	1,142	0.18%
2021/01/14	3	26.63	1	26.68	26.61	2	1,094	0.18%
2021/01/13	6.3	26.59	0	0.00	26.60	6.3	1,116	0.56%
2021/01/12	1	26.41	0	0.00	26.35	1	1,112	0.09%
2020/12/22	1	24.73	0	0.00	24.64	1	1,083	0.09%
2020/12/18	6	24.90	0	0.00	24.87	6	1,103	0.54%
2020/12/17	3	24.94	0	0.00	24.96	3	1,102	0.27%
2020/12/11	2	24.47	0	0.00	24.46	2	1,137	0.18%
2020/12/10	2	24.70	0	0.00	24.70	2	1,122	0.18%
2020/12/04	2	24.62	0	0.00	24.62	2	1,133	0.18%
2020/12/01	0	0.00	1	24.30	24.35	-1	1,171	-0.09%
2020/11/30	1	23.83	1	23.83	23.83	0	1,165	0.00%
2020/11/26	1	23.70	1	23.72	23.71	0	1,172	0.00%
2020/11/24	0	0.00	3	23.61	23.65	-3	1,177	-0.25%
2020/11/23	1	23.27	0	0.00	23.30	1	1,186	0.08%
2020/11/20	0	0.00	2	23.23	23.26	-2	1,178	-0.17%
2020/11/19	3	22.93	0	0.00	22.93	3	1,181	0.25%
2020/11/18	0	0.00	1	23.20	23.16	-1	1,178	-0.08%
2020/11/16	4	23.02	0	0.00	23.07	4	1,195	0.33%
2020/11/13	1	22.64	1	22.64	22.64	0	1,187	0.00%
2020/11/11	3	22.13	0	0.00	22.22	3	1,160	0.26%
2020/11/10	6	22.75	0	0.00	22.60	6	1,138	0.53%
2020/11/09	1	23.52	2	23.43	23.52	-1	1,130	-0.09%
2020/10/23	1	21.58	0	0.00	21.56	1	1,001	0.10%
2020/10/22	1	21.57	0	0.00	21.62	1	1,029	0.10%
2020/10/16	0	0.00	2	22.12	22.09	-2	1,054	-0.19%
2020/10/15	3	22.00	0	0.00	22.00	3	1,058	0.28%
2020/10/12	4	21.87	0	0.00	21.93	4	1,032	0.39%
2020/10/08	0	0.00	1	21.32	21.26	-1	1,025	-0.10%
2020/10/06	0	0.00	5	21.02	20.97	-5	1,041	-0.48%
2020/09/30	1	20.55	0	0.00	20.56	1	1,067	0.09%
2020/09/22	0.1	20.00	0	0.00	19.96	0.1	1,091	0.01%
2020/09/21	0.9	20.09	0	0.00	19.92	0.9	1,105	0.08%
2020/09/17	1	20.22	0	0.00	20.25	1	1,113	0.09%
2020/09/11	0	0.00	2	20.05	20.12	-2	1,100	-0.18%
2020/09/10	1	20.25	0	0.00	20.26	1	1,103	0.09%
2020/09/09	7	19.94	1	19.84	20.00	6	1,128	0.53%
2020/09/07	0	0.00	7	20.61	20.57	-7	1,137	-0.62%
2020/09/04	5	20.87	0	0.00	20.91	5	1,136	0.44%
2020/08/17	1	20.72	0	0.00	20.73	1	1,224	0.08%
2020/08/13	1	20.79	0	0.00	20.77	1	1,274	0.08%
2020/08/03	1	20.04	0	0.00	20.05	1	1,493	0.07%
2020/07/27	0	0.00	13	19.18	19.18	-13	1,603	-0.81%
2020/07/16	0	0.00	1	19.24	19.26	-1	1,669	-0.06%
2020/07/14	1	19.24	0	0.00	19.20	1	1,762	0.06%
2020/07/07	3	19.16	0	0.00	19.12	3	1,795	0.17%
2020/07/06	0	0.00	6	18.85	18.96	-6	1,814	-0.33%
2020/07/01	0	0.00	30	18.71	18.66	-30	1,848	-1.62%
2020/06/30	2	18.40	0	0.00	18.39	2	1,847	0.11%
2020/06/22	0	0.00	41	18.48	18.49	-41	1,950	-2.10%
2020/06/18	38	18.54	3	18.45	18.53	35	2,031	1.72%
2020/06/12	31	17.90	0	0.00	17.94	31	2,028	1.53%
2020/06/11	1	18.50	0	0.00	18.48	1	2,029	0.05%
2020/06/08	0	0.00	2	18.88	18.83	-2	2,158	-0.09%
2020/06/04	2	18.28	0	0.00	18.27	2	2,170	0.09%
2020/05/29	3	17.20	5	17.24	17.27	-2	2,243	-0.09%
2020/05/27	1	17.38	0	0.00	17.41	1	2,361	0.04%
2020/05/25	0	0.00	2	17.21	17.23	-2	2,486	-0.08%
2020/05/22	2	17.01	5	17.01	16.94	-3	2,504	-0.12%
2020/05/21	0	0.00	20	17.37	17.36	-20	2,504	-0.80%
2020/05/20	0	0.00	2	16.93	16.99	-2	2,479	-0.08%
2020/05/19	1	16.89	0	0.00	16.89	1	2,465	0.04%
2020/05/14	20	16.16	0	0.00	16.15	20	2,354	0.85%
2020/05/13	2	16.48	0	0.00	16.57	2	2,317	0.09%
2020/05/08	5	16.58	0	0.00	16.65	5	2,257	0.22%
2020/05/05	0	0.00	80	15.96	15.95	-80	2,172	-3.68%
2020/05/04	38	15.75	0	0.00	15.84	38	2,144	1.77%
2020/04/30	7	16.97	0	0.00	17.09	7	2,063	0.34%
2020/04/29	26	16.45	0	0.00	16.48	26	2,040	1.27%
2020/04/28	17	16.41	1	16.32	16.43	16	2,022	0.79%
2020/04/27	2	16.33	1	16.38	16.41	1	2,018	0.05%
2020/04/23	5	15.87	0	0.00	15.92	5	1,994	0.25%
2020/04/22	21	15.33	70	15.40	15.51	-49	1,977	-2.48%
2020/04/21	98	15.91	47	15.92	15.80	51	1,939	2.63%
2020/04/20	10	16.20	30	16.31	16.25	-20	1,896	-1.05%
2020/04/17	0	0.00	33	16.51	16.58	-33	1,870	-1.76%
2020/04/16	64	15.67	0	0.00	15.76	64	1,798	3.56%
2020/04/15	3	16.13	40	16.13	16.10	-37	1,772	-2.09%
2020/04/14	0	0.00	3	15.80	15.81	-3	1,743	-0.17%
2020/04/13	22	15.10	4	15.13	15.08	18	1,710	1.05%
2020/04/10	20	15.36	0	0.00	15.37	20	1,702	1.17%
2020/04/08	14	15.20	0	0.00	15.30	14	1,672	0.84%
2020/04/07	0	0.00	2	15.16	15.17	-2	1,638	-0.12%
2020/04/06	0	0.00	100	14.27	14.39	-100	1,608	-6.22%
2020/04/01	64	14.35	0	0.00	14.27	64	1,576	4.06%
2020/03/31	27	14.78	0	0.00	14.70	27	1,563	1.73%
2020/03/30	20	14.16	0	0.00	14.39	20	1,535	1.30%
2020/03/26	0	0.00	1	14.08	14.08	-1	1,455	-0.07%
2020/03/20	0	0.00	2	12.84	12.87	-2	1,299	-0.15%
2020/03/17	1	13.16	0	0.00	13.22	1	1,236	0.08%
2020/03/16	1	13.40	1	13.82	13.79	0	1,204	0.00%
2020/03/13	5	13.20	15	13.36	13.65	-10	1,168	-0.86%
2020/03/12	0	0.00	2	14.84	14.37	-2	1,081	-0.18%
2020/03/11	1	15.26	0	0.00	15.34	1	1,029	0.10%
2020/03/10	0	0.00	3	15.29	15.43	-3	1,006	-0.30%
2020/03/09	2	15.54	15	15.40	15.40	-13	977	-1.33%
2020/03/06	2	16.40	1	16.43	16.28	1	934	0.11%
2020/03/05	0	0.00	2	16.84	16.86	-2	892	-0.22%
2020/03/04	2	16.38	0	0.00	16.44	2	867	0.23%
2020/03/03	1	16.65	0	0.00	16.66	1	844	0.12%
2020/03/02	0	0.00	1	16.26	16.28	-1	782	-0.13%
2020/02/27	1	16.62	0	0.00	16.60	1	673	0.15%
2020/02/26	1	17.32	0	0.00	17.34	1	585	0.17%
2020/02/24	1	18.08	0	0.00	18.07	1	488	0.20%
2020/02/18	1	18.53	0	0.00	18.52	1	456	0.22%
2020/02/13	20	18.58	0	0.00	18.55	20	439	4.55%
2020/01/16	0	0.00	7	17.79	17.79	-7	498	-1.40%
2019/12/20	10	17.46	0	0.00	17.45	10	586	1.71%
2019/12/16	5	17.13	0	0.00	17.10	5	594	0.84%
2019/12/13	5	17.23	0	0.00	17.20	5	594	0.84%
2019/12/05	0	0.00	43	16.32	16.27	-43	641	-6.70%
2019/12/04	43	16.11	0	0.00	16.11	43	661	6.50%
2019/12/03	0	0.00	5	16.31	16.30	-5	681	-0.73%
2019/11/12	3	16.46	0	0.00	16.49	3	761	0.39%
2019/11/11	16	16.50	46	16.49	16.42	-30	768	-3.90%
2019/11/07	10	16.38	0	0.00	16.40	10	764	1.31%
2019/11/06	0	0.00	9	16.46	16.45	-9	767	-1.17%
2019/11/05	0	0.00	10	16.49	16.56	-10	771	-1.30%
2019/11/04	0	0.00	35	16.18	16.20	-35	805	-4.34%
2019/11/01	2	15.89	0	0.00	15.91	2	820	0.24%
2019/10/31	8	15.95	159	15.94	15.93	-151	835	-18.07%	大賣/鉅額交易
2019/10/29	0	0.00	2	16.09	16.09	-2	866	-0.23%
2019/10/28	0	0.00	2	15.80	15.79	-2	845	-0.24%
2019/10/25	0	0.00	20	15.54	15.56	-20	839	-2.38%
2019/10/23	15	15.30	0	0.00	15.34	15	860	1.74%
2019/10/21	10	15.32	0	0.00	15.35	10	888	1.13%
2019/10/18	5	15.46	0	0.00	15.44	5	899	0.56%
2019/10/17	18	15.49	0	0.00	15.47	18	941	1.91%
2019/10/16	1	15.61	0	0.00	15.59	1	954	0.10%
2019/10/09	27	14.91	0	0.00	14.92	27	994	2.72%
2019/10/07	2	15.16	0	0.00	15.22	2	997	0.20%
2019/10/04	5	15.07	0	0.00	15.11	5	1,003	0.50%
2019/10/03	15	14.95	0	0.00	14.96	15	1,013	1.48%
2019/10/02	122	15.18	0	0.00	15.20	122	1,012	12.04%	大買/鉅額交易
2019/10/01	1	15.34	0	0.00	15.35	1	1,010	0.10%
2019/09/23	0	0.00	205	15.27	15.22	-205	1,228	-16.69%	大賣/鉅額交易
2019/09/19	0	0.00	1	15.48	15.49	-1	1,275	-0.08%
2019/09/18	30	15.44	0	0.00	15.44	30	1,283	2.34%
2019/09/17	13	15.41	15	15.44	15.38	-2	1,291	-0.15%
2019/09/16	4	15.46	0	0.00	15.46	4	1,321	0.30%
2019/09/11	15	15.40	2	15.43	15.41	13	1,391	0.93%
2019/09/06	0	0.00	4	15.25	15.25	-4	1,474	-0.27%
2019/09/05	10	15.10	9	15.05	15.10	1	1,523	0.07%
2019/08/29	0	0.00	1	14.50	14.49	-1	1,921	-0.05%
2019/08/26	36	14.39	0	0.00	14.40	36	1,956	1.84%
2019/08/22	13	14.89	0	0.00	14.87	13	1,942	0.67%
2019/08/21	1	14.78	0	0.00	14.79	1	1,943	0.05%
2019/08/20	1	14.80	0	0.00	14.85	1	1,955	0.05%
2019/08/19	0	0.00	7	14.68	14.68	-7	1,961	-0.36%
2019/08/15	33	14.38	0	0.00	14.44	33	1,961	1.68%
2019/08/14	5	14.71	0	0.00	14.71	5	1,964	0.25%
2019/08/13	8	14.45	0	0.00	14.46	8	1,966	0.41%
2019/08/12	10	14.53	9	14.53	14.56	1	1,972	0.05%
2019/08/08	35	14.47	0	0.00	14.47	35	1,972	1.77%
2019/08/06	7	14.07	0	0.00	14.35	7	1,971	0.35%
2019/08/05	9	14.61	0	0.00	14.63	9	1,937	0.46%
2019/08/01	5	15.06	0	0.00	15.03	5	1,911	0.26%
2019/07/31	0	0.00	35	15.46	15.47	-35	1,885	-1.86%
2019/07/30	0	0.00	15	15.56	15.53	-15	1,889	-0.79%
2019/07/26	0	0.00	5	15.56	15.57	-5	1,919	-0.26%
2019/07/24	0	0.00	3	15.28	15.30	-3	1,923	-0.16%
2019/07/23	0	0.00	1	15.06	15.01	-1	1,916	-0.05%
2019/07/19	0	0.00	5	14.85	14.84	-5	1,937	-0.26%
2019/07/15	0	0.00	1	14.62	14.61	-1	1,950	-0.05%
2019/07/10	0	0.00	1	14.28	14.28	-1	1,988	-0.05%
2019/07/08	0	0.00	6	14.21	14.22	-6	2,026	-0.30%
2019/07/03	5	14.30	0	0.00	14.30	5	2,106	0.24%
2019/07/01	0	0.00	23	14.61	14.70	-23	2,085	-1.10%
2019/06/21	6	13.86	0	0.00	13.80	6	2,013	0.30%
2019/06/20	5	13.89	25	13.89	13.89	-20	2,006	-1.00%
2019/06/18	3	13.43	2	13.42	13.42	1	1,934	0.05%
2019/06/14	10	13.70	0	0.00	13.70	10	1,911	0.52%
2019/06/13	3	13.76	0	0.00	13.76	3	1,865	0.16%
2019/06/12	52	14.21	2	14.18	14.07	50	1,767	2.83%
2019/06/11	13	14.94	155	15.20	15.30	-142	1,372	-10.35%	大賣/鉅額交易
2019/05/31	1	13.00	1	13.04	13.02	0	929	0.00%
2019/05/24	1	13.20	1	13.19	13.18	0	902	0.00%
2019/05/23	1	13.31	1	13.32	13.29	0	879	0.00%
2019/05/22	0	0.00	1	13.61	13.56	-1	883	-0.11%
2019/05/21	2	13.39	1	13.45	13.45	1	892	0.11%
2019/05/17	1	14.00	1	13.98	13.98	0	877	0.00%
2019/05/13	5	14.17	0	0.00	14.16	5	942	0.53%
2019/05/08	1	14.50	1	14.56	14.56	0	1,094	0.00%
2019/05/06	1	14.88	4	14.85	14.83	-3	1,488	-0.20%
2019/05/03	1	15.00	0	0.00	15.03	1	2,445	0.04%