國泰費城半導體 (00830)-國泰-松江券商分點個股進出

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
41.98
漲跌
▲0.13
漲幅
+0.31%
成交量
4,577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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	8	42.09	28.1	42.08	41.98	-20.1	11,318	-0.18%
2024/05/02	37.3	41.74	5	41.84	41.85	32.3	11,363	0.28%
2024/04/30	0	43.42	24.6	43.51	43.49	-24.5	11,160	-0.22%
2024/04/29	1	43.43	44.9	43.46	43.49	-43.9	11,101	-0.40%
2024/04/26	2.6	42.26	18.9	42.24	42.26	-16.3	11,208	-0.15%
2024/04/25	5.6	41.39	0.6	41.47	41.27	5	11,268	0.04%
2024/04/24	13.1	41.59	1.2	41.58	41.74	12	11,139	0.11%
2024/04/23	4.1	40.19	0	40.23	40.22	4	11,058	0.04%
2024/04/22	8.9	39.69	0	0.00	39.83	8.9	11,034	0.08%
2024/04/19	15.8	40.46	2	40.29	40.44	13.7	10,947	0.13%
2024/04/18	29.6	41.82	3.1	41.82	41.86	26.5	10,681	0.25%
2024/04/17	5.7	43.20	0.7	43.19	43.07	5	10,523	0.05%
2024/04/16	6.7	42.66	3.7	42.68	42.68	2.9	10,427	0.03%
2024/04/15	44	43.27	0.9	43.31	43.20	43.1	10,379	0.42%
2024/04/12	0.1	44.31	99.2	44.33	44.32	-99.2	10,235	-0.97%
2024/04/11	0.3	43.36	0	0.00	43.52	0.3	10,092	0.00%
2024/04/10	3.1	43.77	0	43.98	43.78	3.1	10,007	0.03%
2024/04/09	0.1	43.76	1.4	43.57	43.74	-1.3	9,958	-0.01%
2024/04/08	17.2	43.49	1.4	43.47	43.48	15.8	9,852	0.16%
2024/04/03	28.5	43.88	11	43.81	43.76	17.5	9,845	0.18%
2024/04/02	2	44.53	1.8	44.58	44.50	0.2	9,765	0.00%
2024/04/01	0	44.36	1.2	44.35	44.25	-1.2	9,532	-0.01%
2024/03/29	0.1	44.04	9	44.02	44.18	-8.9	9,310	-0.10%
2024/03/28	0	43.98	52.1	44.03	44.00	-52.1	9,280	-0.56%
2024/03/27	9.7	43.70	4	43.84	43.87	5.7	9,234	0.06%
2024/03/26	2.6	44.08	1.1	44.04	44.16	1.5	9,218	0.02%
2024/03/25	1.1	43.92	15.2	44.04	44.04	-14.1	9,162	-0.15%
2024/03/22	4	44.06	39.4	43.97	44.13	-35.4	9,076	-0.39%
2024/03/21	103.8	43.86	31.5	43.97	44.00	72.3	8,966	0.81%	大買/
2024/03/20	19.1	42.21	0.2	42.28	42.23	18.9	8,779	0.22%
2024/03/19	16.1	42.21	0	0.00	42.28	16.1	8,703	0.18%
2024/03/18	11.4	42.61	2	42.62	42.77	9.4	8,621	0.11%
2024/03/15	14.7	42.56	10.1	42.49	42.47	4.5	8,973	0.05%
2024/03/14	9.5	43.29	6.1	43.25	43.35	3.3	9,076	0.04%
2024/03/13	5.2	44.06	7.4	44.12	44.24	-2.3	9,056	-0.02%
2024/03/12	17.4	43.56	2.1	43.57	43.64	15.3	8,958	0.17%
2024/03/11	80.1	43.66	20.9	43.66	43.62	59.2	8,852	0.67%
2024/03/08	5.7	45.56	13.2	45.50	45.31	-7.5	8,650	-0.09%
2024/03/07	4.1	44.26	52.8	44.26	44.33	-48.7	8,226	-0.59%
2024/03/06	79.4	43.61	2.4	43.55	43.75	77.1	8,039	0.96%
2024/03/05	0	44.35	4.1	44.20	44.25	-4	7,912	-0.05%
2024/03/04	1.1	43.91	18.2	43.85	44.00	-17	7,833	-0.22%
2024/03/01	4.1	42.02	46.1	41.95	42.24	-42	7,595	-0.55%
2024/02/29	47.2	40.90	2.2	40.96	40.76	45	7,475	0.60%
2024/02/27	4.1	41.34	31	41.32	41.35	-27	7,104	-0.38%
2024/02/26	28.2	40.80	0.1	40.85	40.88	28.1	7,092	0.40%
2024/02/23	27.9	41.38	78	41.32	41.31	-50.1	7,053	-0.71%
2024/02/22	27.5	40.70	6.2	40.54	40.83	21.3	6,805	0.31%
2024/02/21	40.3	39.35	18.8	39.32	39.30	21.4	6,692	0.32%
2024/02/20	19.3	39.98	1	39.96	39.98	18.3	6,616	0.28%
2024/02/19	2.1	39.94	0.3	39.93	40.13	1.8	6,606	0.03%
2024/02/16	2.6	40.31	39.8	40.32	40.32	-37.2	6,612	-0.56%
2024/02/15	5.8	40.18	79.3	40.16	40.25	-73.5	6,513	-1.13%
2024/02/05	24.2	38.16	4.2	38.16	38.26	19.9	6,394	0.31%
2024/02/02	1.1	37.70	0.1	37.76	37.70	0.9	6,234	0.01%
2024/02/01	3.1	37.50	1.6	37.56	37.49	1.6	6,089	0.03%
2024/01/31	40.6	37.38	0	0.00	37.51	40.6	5,679	0.71%
2024/01/30	40.1	38.46	8.4	38.55	38.58	31.7	5,589	0.57%
2024/01/29	4.1	38.02	1.2	38.12	38.17	2.9	5,511	0.05%
2024/01/26	4.2	38.24	4.8	38.26	38.28	-0.6	5,460	-0.01%
2024/01/25	1.5	39.37	45.3	39.43	39.44	-43.8	5,414	-0.81%
2024/01/24	1.1	38.79	2	38.78	38.80	-0.9	5,335	-0.02%
2024/01/23	31	38.64	2	38.44	38.68	29	5,349	0.54%
2024/01/22	4.1	38.65	3.7	38.67	38.64	0.3	5,264	0.01%
2024/01/19	3.3	37.25	1.2	37.24	37.20	2.2	5,102	0.04%
2024/01/18	11.1	36.10	0	0.00	36.10	11.1	5,015	0.22%
2024/01/17	0.1	36.30	1	36.30	36.29	-0.9	5,028	-0.02%
2024/01/16	3.1	37.04	0	0.00	37.07	3.1	5,044	0.06%
2024/01/15	0.2	37.16	0	0.00	37.22	0.2	5,072	0.00%
2024/01/12	0.4	37.11	1.3	37.12	37.13	-0.9	5,081	-0.02%
2024/01/11	2.2	37.01	12	37.06	37.06	-9.8	5,113	-0.19%
2024/01/10	3	36.94	1.6	36.97	37.00	1.4	5,143	0.03%
2024/01/09	14.2	36.80	6.2	36.77	36.83	8	5,132	0.16%
2024/01/08	9.4	35.70	0	0.00	35.75	9.4	5,100	0.19%
2024/01/05	11.2	35.59	3	35.60	35.56	8.2	5,125	0.16%
2024/01/04	4.2	35.85	0.2	35.94	35.90	4	5,101	0.08%
2024/01/03	1.2	36.39	4	36.35	36.47	-2.8	5,098	-0.05%
2024/01/02	0.1	37.50	6.9	37.49	37.52	-6.8	5,088	-0.13%
2023/12/29	0.3	37.82	1.5	37.83	37.84	-1.2	5,077	-0.02%
2023/12/28	1.1	37.87	0.8	38.08	37.86	0.3	5,022	0.01%
2023/12/27	0.2	38.05	4	38.06	38.11	-3.9	4,981	-0.08%
2023/12/26	0.1	37.66	1	37.65	37.68	-0.9	4,974	-0.02%
2023/12/25	0.2	37.60	5.2	37.68	37.70	-5	4,983	-0.10%
2023/12/22	2.2	37.46	3	37.48	37.49	-0.8	4,980	-0.02%
2023/12/21	0.3	37.05	2	37.05	37.20	-1.7	4,961	-0.03%
2023/12/20	2.2	37.78	2.4	37.83	37.92	-0.1	4,876	0.00%
2023/12/19	2.3	37.49	13	37.53	37.65	-10.7	4,881	-0.22%
2023/12/18	0	0.00	16.1	37.64	37.77	-16.1	4,887	-0.33%
2023/12/15	2.4	37.21	6.4	37.32	37.33	-3.9	4,840	-0.08%
2023/12/14	3.1	36.63	10.1	36.69	36.79	-7	4,808	-0.14%
2023/12/13	4.2	36.02	14.5	36.07	36.13	-10.3	4,788	-0.21%
2023/12/12	2.4	35.58	18.2	35.73	35.69	-15.8	4,746	-0.33%
2023/12/11	1.2	34.49	5.6	34.52	34.50	-4.4	4,289	-0.10%
2023/12/08	2.2	34.18	8.2	34.18	34.05	-6	4,019	-0.15%
2023/12/07	4.4	33.65	0.4	33.75	33.67	4	3,901	0.10%
2023/12/06	5.5	33.87	0.4	33.92	33.89	5.1	3,882	0.13%
2023/12/05	18.5	33.81	6.3	33.79	33.71	12.2	3,804	0.32%
2023/12/04	1.1	33.96	0	0.00	33.95	1.1	3,734	0.03%
2023/12/01	1.1	33.95	0.4	34.01	34.02	0.7	3,723	0.02%
2023/11/30	0	0.00	1.2	34.24	34.24	-1.2	3,769	-0.03%
2023/11/29	1.1	33.99	0.2	34.02	33.96	0.9	3,763	0.02%
2023/11/28	0.1	34.29	8.2	34.28	34.30	-8.1	3,736	-0.22%
2023/11/24	0	0.00	2.1	34.48	34.45	-2.1	3,795	-0.06%
2023/11/22	1.2	34.20	0.3	34.18	34.17	1	3,813	0.03%
2023/11/21	0	0.00	11	34.87	34.85	-11	4,032	-0.27%
2023/11/20	0	34.50	2	34.51	34.44	-2	4,032	-0.05%
2023/11/17	1	34.44	0.1	34.43	34.37	0.9	4,063	0.02%
2023/11/16	0	0.00	9.1	34.52	34.48	-9.1	4,081	-0.22%
2023/11/15	2	34.54	620.9	34.51	34.51	-618.9	4,052	-15.27%	大賣/鉅額交易
2023/11/14	0	0.00	3	33.51	33.56	-3	3,967	-0.08%
2023/11/13	0	0.00	14.2	33.70	33.65	-14.2	3,980	-0.36%
2023/11/10	2	32.55	7	32.53	32.59	-5	3,954	-0.13%
2023/11/08	0	32.50	2	32.55	32.56	-2	4,019	-0.05%
2023/11/07	1	32.25	2	32.33	32.32	-1	4,009	-0.02%
2023/11/06	0	0.00	0.1	32.33	32.31	-0.1	4,054	0.00%
2023/11/02	1.9	31.36	4.4	31.37	31.37	-2.5	4,055	-0.06%
2023/11/01	1	30.40	0.2	30.44	30.46	0.8	4,043	0.02%
2023/10/31	7.7	30.12	0	0.00	30.08	7.7	4,144	0.18%
2023/10/30	1	30.71	1	30.75	30.79	0	4,157	0.00%
2023/10/27	0	30.58	2	30.40	30.59	-2	4,225	-0.05%
2023/10/26	6.3	30.19	0	0.00	30.21	6.3	4,254	0.15%
2023/10/25	0.1	31.45	0	0.00	31.37	0.1	4,544	0.00%
2023/10/24	5	31.23	0	0.00	31.36	5	4,553	0.11%
2023/10/23	3	31.47	0.9	31.44	31.43	2.2	4,624	0.05%
2023/10/20	6.2	31.80	1.1	31.82	31.82	5.1	4,577	0.11%
2023/10/19	3	32.14	1	32.16	32.18	2	4,547	0.04%
2023/10/18	1	32.77	0.5	32.81	32.77	0.5	4,529	0.01%
2023/10/17	0.5	32.97	1	32.98	33.03	-0.5	4,509	-0.01%
2023/10/16	3	32.73	1	32.77	32.77	2	4,640	0.04%
2023/10/13	1	33.35	0	0.00	33.39	1	4,723	0.02%
2023/10/12	1	33.30	8	33.23	33.35	-7	4,668	-0.15%
2023/10/11	0.9	32.91	1	32.91	32.99	-0.1	4,638	0.00%
2023/10/06	0	32.23	1.9	32.20	32.16	-1.9	4,651	-0.04%
2023/10/05	0	0.00	0.1	32.36	32.36	-0.1	4,621	0.00%
2023/10/04	0.1	32.05	0	32.09	32.01	0.1	4,696	0.00%
2023/10/03	0.5	32.51	0	0.00	32.52	0.5	4,662	0.01%
2023/10/02	0.3	32.58	6.1	32.57	32.60	-5.8	4,627	-0.12%
2023/09/28	2	31.78	0	31.83	31.75	2	4,651	0.04%
2023/09/27	2.4	31.52	3	31.52	31.53	-0.6	4,633	-0.01%
2023/09/26	0.2	31.87	1	31.76	31.82	-0.8	4,633	-0.02%
2023/09/25	5.1	31.76	1	31.71	31.81	4.1	4,635	0.09%
2023/09/22	6.1	31.46	0	0.00	31.54	6.1	4,627	0.13%
2023/09/21	7	31.85	1.2	31.89	31.86	5.8	4,615	0.13%
2023/09/20	2.1	32.41	0	0.00	32.40	2.1	4,589	0.05%
2023/09/19	1	32.70	0.8	32.74	32.70	0.2	4,577	0.00%
2023/09/18	10.2	32.70	2.3	32.69	32.61	7.9	4,621	0.17%
2023/09/15	2	33.52	5	33.64	33.64	-3	4,577	-0.07%
2023/09/14	3.3	33.41	0.2	33.42	33.45	3.2	4,605	0.07%
2023/09/13	4.2	33.19	2	33.16	33.20	2.2	4,590	0.05%
2023/09/12	0.2	33.38	5.5	33.42	33.45	-5.3	4,578	-0.11%
2023/09/11	1.3	33.41	3.5	33.40	33.46	-2.2	4,627	-0.05%
2023/09/08	2	33.50	1	33.53	33.57	1	4,653	0.02%
2023/09/06	0	0.00	1	34.20	34.20	-1	4,786	-0.02%
2023/09/05	0	0.00	9	34.14	34.15	-9	4,772	-0.19%
2023/09/04	10.1	34.20	10	34.20	34.23	0.1	4,777	0.00%
2023/08/31	2	33.88	1	33.98	33.88	1	4,724	0.02%
2023/08/30	4	33.69	19	33.77	33.77	-15	4,716	-0.32%
2023/08/29	1	32.85	0.3	32.90	32.95	0.7	4,745	0.01%
2023/08/28	2.2	32.44	8.4	32.42	32.51	-6.2	4,802	-0.13%
2023/08/25	29.2	32.23	2	32.31	32.15	27.2	4,838	0.56%
2023/08/24	3	34.24	8.4	34.22	34.21	-5.4	4,658	-0.12%
2023/08/23	3	33.05	0	0.00	33.13	3	4,822	0.06%
2023/08/22	1.9	33.13	6	33.14	33.14	-4.1	4,962	-0.08%
2023/08/21	4.1	32.31	3.6	32.34	32.30	0.6	5,063	0.01%
2023/08/18	1.2	32.18	0.1	32.23	32.15	1.1	5,043	0.02%
2023/08/17	2.1	32.50	3.8	32.56	32.52	-1.7	5,043	-0.03%
2023/08/16	1.1	33.14	4.1	33.17	33.16	-3	5,067	-0.06%
2023/08/15	7.5	33.82	1	33.69	33.86	6.5	5,225	0.12%
2023/08/14	3.2	32.71	4.9	32.78	32.64	-1.8	5,305	-0.03%
2023/08/11	1.2	33.53	1	33.50	33.48	0.2	5,288	0.00%
2023/08/10	0	33.68	2	33.67	33.66	-2	5,331	-0.04%
2023/08/09	0	34.33	1	34.24	34.29	-1	5,277	-0.02%
2023/08/08	0	0.00	3.1	34.52	34.54	-3.1	5,292	-0.06%
2023/08/07	0	34.36	0.4	34.39	34.38	-0.4	5,317	-0.01%
2023/08/04	4.1	34.34	3.4	34.31	34.34	0.7	5,284	0.01%
2023/08/02	2.1	35.33	7.2	35.35	35.27	-5.1	5,200	-0.10%
2023/08/01	0.6	35.29	4.2	35.37	35.43	-3.6	5,138	-0.07%
2023/07/31	2.1	35.09	6.3	35.13	35.10	-4.2	5,091	-0.08%
2023/07/28	0	0.00	24	34.74	34.72	-24	5,042	-0.48%
2023/07/27	0.2	33.86	20	33.84	34.00	-19.9	4,694	-0.42%
2023/07/26	7.1	33.95	12.4	34.01	33.92	-5.2	4,724	-0.11%
2023/07/25	0	33.79	22.4	33.74	33.73	-22.3	4,681	-0.48%
2023/07/24	0	0.00	1	33.77	33.80	-1	4,677	-0.02%
2023/07/21	10.3	33.36	2	33.35	33.41	8.3	4,729	0.17%
2023/07/20	1	34.18	4.1	34.31	34.34	-3.1	4,687	-0.07%
2023/07/19	2	34.52	26.1	34.56	34.52	-24.1	4,649	-0.52%
2023/07/18	0.1	34.30	1	34.39	34.37	-1	4,485	-0.02%
2023/07/17	0	33.77	2.2	33.75	33.82	-2.1	4,358	-0.05%
2023/07/14	1.2	34.02	4	34.08	34.02	-2.8	4,361	-0.06%
2023/07/13	3	33.78	9.6	33.75	33.75	-6.6	4,334	-0.15%
2023/07/12	2	33.25	3.5	33.26	33.25	-1.5	4,279	-0.03%
2023/07/11	0.3	33.28	29.5	33.35	33.32	-29.2	4,290	-0.68%
2023/07/10	0.7	32.53	1.1	32.51	32.53	-0.4	4,205	-0.01%
2023/07/07	1	32.60	33	32.57	32.59	-32	4,208	-0.76%
2023/07/06	4.1	32.76	2	32.76	32.72	2.1	4,223	0.05%
2023/07/05	0	0.00	4.4	33.38	33.39	-4.4	4,211	-0.10%
2023/07/04	1	33.36	1.8	33.37	33.40	-0.8	4,226	-0.02%
2023/07/03	2	33.24	4.1	33.22	33.24	-2.1	4,295	-0.05%
2023/06/30	5.5	32.72	0.5	32.71	32.76	5	4,387	0.11%
2023/06/29	1	32.78	5	32.80	32.80	-4	4,472	-0.09%
2023/06/28	1	32.53	2	32.52	32.51	-1	4,441	-0.02%
2023/06/27	2.1	31.75	7.2	31.76	31.75	-5.1	4,440	-0.12%
2023/06/26	2	31.81	56	31.73	31.78	-54	4,430	-1.22%
2023/06/21	0	0.00	17.6	32.78	32.81	-17.6	4,449	-0.40%
2023/06/20	9	32.84	1.9	32.83	32.86	7.1	4,439	0.16%
2023/06/19	3	32.85	5.7	32.83	32.83	-2.7	4,424	-0.06%
2023/06/16	2.1	32.99	8	33.00	33.02	-5.9	4,466	-0.13%
2023/06/15	0.5	33.36	36.1	33.40	33.41	-35.6	4,469	-0.80%
2023/06/14	0.1	32.85	7.3	32.88	32.89	-7.2	4,590	-0.16%
2023/06/13	1	32.53	16.4	32.60	32.66	-15.4	4,573	-0.34%
2023/06/12	4	31.56	2.3	31.58	31.57	1.7	4,476	0.04%
2023/06/09	1	31.33	7.1	31.28	31.31	-6.1	4,462	-0.14%
2023/06/08	1	31.09	5	31.08	30.96	-4	4,474	-0.09%
2023/06/07	0	0.00	3	31.13	31.12	-3	4,508	-0.07%
2023/06/06	1	30.74	1.1	30.74	30.73	-0.1	4,561	0.00%
2023/06/05	1	31.11	3.3	31.16	31.11	-2.3	4,540	-0.05%
2023/06/02	0	0.00	23.4	31.24	31.31	-23.4	4,521	-0.52%
2023/06/01	0.1	30.71	23	30.82	30.81	-23	4,494	-0.51%
2023/05/31	0	0.00	4.9	31.51	31.52	-4.9	4,440	-0.11%
2023/05/30	0.1	31.51	30	31.53	31.55	-29.9	4,371	-0.68%
2023/05/29	11.4	31.61	61.1	31.68	31.65	-49.7	4,312	-1.15%
2023/05/26	11	29.88	56.3	29.87	29.91	-45.3	4,080	-1.11%
2023/05/25	2	29.02	23.7	29.04	29.02	-21.7	3,933	-0.55%
2023/05/24	2	28.47	10.3	28.48	28.46	-8.3	3,826	-0.22%
2023/05/23	0.2	28.65	2.1	28.70	28.67	-2	3,823	-0.05%
2023/05/22	0.1	28.47	17	28.50	28.50	-16.9	3,797	-0.45%
2023/05/19	0	0.00	21.4	28.77	28.74	-21.4	3,806	-0.56%
2023/05/18	26	27.95	16	27.95	27.98	10	3,716	0.27%
2023/05/17	0	0.00	6.6	27.35	27.42	-6.6	3,740	-0.18%
2023/05/16	0	0.00	2	27.27	27.26	-2	3,704	-0.05%
2023/05/15	0.2	26.70	0.6	26.75	26.72	-0.4	3,703	-0.01%
2023/05/12	1	26.75	0.3	26.77	26.77	0.7	3,776	0.02%
2023/05/11	3	26.79	3.1	26.79	26.77	-0.1	3,780	0.00%
2023/05/10	3.1	26.61	5	26.61	26.59	-1.9	3,946	-0.05%
2023/05/09	3	26.97	1	26.95	26.99	2	4,049	0.05%
2023/05/08	1	26.78	1.4	26.71	26.79	-0.4	4,098	-0.01%
2023/05/05	4.4	26.24	5	26.24	26.26	-0.6	4,415	-0.01%
2023/05/04	3.2	26.43	11	26.37	26.43	-7.8	4,679	-0.17%
2023/05/03	5	26.71	4	26.71	26.69	1	4,720	0.02%
2023/05/02	3	27.04	7.2	27.02	27.13	-4.2	4,764	-0.09%
2023/04/28	1.2	26.40	0.9	26.38	26.45	0.3	4,916	0.01%
2023/04/27	1	26.25	1	26.28	26.26	0	4,904	0.00%
2023/04/26	2.7	26.23	12.2	26.22	26.25	-9.6	4,965	-0.19%
2023/04/25	4.4	26.78	7	26.76	26.76	-2.6	5,006	-0.05%
2023/04/24	2	26.90	4	27.04	26.90	-2	5,068	-0.04%
2023/04/21	1	27.17	3	27.16	27.16	-2	5,122	-0.04%
2023/04/19	3.1	27.23	0	0.00	27.24	3.1	5,279	0.06%
2023/04/18	2	27.24	0	0.00	27.25	2	5,294	0.04%
2023/04/17	0	27.24	0	0.00	27.26	0	5,347	0.00%
2023/04/14	2	27.29	0.1	27.31	27.26	2	5,366	0.04%
2023/04/13	6.1	27.12	1.4	27.13	27.18	4.7	5,385	0.09%
2023/04/12	0	0.00	0	27.60	27.59	0	5,381	0.00%
2023/04/11	0	0.00	15	27.68	27.68	-15	5,419	-0.28%
2023/04/10	6	27.25	0	0.00	27.28	6	5,465	0.11%
2023/04/07	9	27.29	0	0.00	27.30	9	5,408	0.17%
2023/04/06	16	27.44	2	27.49	27.41	14	5,399	0.26%
2023/03/31	0	0.00	19.5	28.35	28.31	-19.5	5,454	-0.36%
2023/03/30	2	27.85	11.7	27.85	27.85	-9.7	5,338	-0.18%
2023/03/29	0.2	27.18	3	27.19	27.22	-2.8	5,263	-0.05%
2023/03/28	4.2	27.37	4.1	27.26	27.26	0	5,442	0.00%
2023/03/27	2	27.69	0.3	27.73	27.72	1.8	5,544	0.03%
2023/03/24	10	27.86	10	27.86	27.92	0	5,635	0.00%
2023/03/23	0.2	27.38	5.1	27.41	27.45	-4.9	5,585	-0.09%
2023/03/22	2	27.62	7.9	27.62	27.65	-5.9	5,630	-0.10%
2023/03/21	0	0.00	7.4	27.56	27.58	-7.4	5,625	-0.13%
2023/03/17	0	0.00	17.4	27.41	27.49	-17.4	5,581	-0.31%
2023/03/16	0	0.00	1	26.61	26.61	-1	5,415	-0.02%
2023/03/15	4	26.68	3	26.71	26.64	1	5,442	0.02%
2023/03/14	2	26.09	3	26.13	26.06	-1	5,442	-0.02%
2023/03/13	1	26.38	2	26.53	26.54	-1	5,436	-0.02%
2023/03/10	4.4	26.55	2	26.57	26.51	2.4	5,428	0.04%
2023/03/09	0	0.00	12.1	27.04	27.05	-12.1	5,428	-0.22%
2023/03/08	2.2	26.46	0	0.00	26.48	2.2	5,381	0.04%
2023/03/07	4.3	26.76	1	26.67	26.77	3.3	5,391	0.06%
2023/03/06	0	26.90	5.7	26.89	26.90	-5.7	5,415	-0.10%
2023/03/02	3.1	26.16	0	0.00	26.16	3.1	5,395	0.06%
2023/03/01	0	26.19	0.2	26.36	26.34	-0.2	5,425	0.00%
2023/02/24	0	0.00	2.1	26.38	26.39	-2.1	5,431	-0.04%
2023/02/23	2.1	26.15	1.6	26.14	26.26	0.5	5,420	0.01%
2023/02/22	2.5	25.84	1.4	25.90	25.88	1.1	5,444	0.02%
2023/02/21	3.2	26.41	1	26.45	26.43	2.2	5,475	0.04%
2023/02/20	1.8	26.57	0	0.00	26.57	1.8	5,639	0.03%
2023/02/17	2.1	26.81	5.6	26.82	26.81	-3.6	5,697	-0.06%
2023/02/16	1	27.55	12.2	27.57	27.53	-11.2	5,727	-0.19%
2023/02/15	8.5	27.03	18.8	27.06	27.01	-10.3	5,848	-0.18%
2023/02/14	2.4	26.68	5.7	26.67	26.67	-3.3	5,739	-0.06%
2023/02/13	5.1	26.19	2.3	26.20	26.23	2.8	5,821	0.05%
2023/02/10	0.4	26.63	0.3	26.68	26.57	0.1	5,813	0.00%
2023/02/09	0.2	26.80	4.9	26.78	26.78	-4.8	5,775	-0.08%
2023/02/08	0.5	27.03	20.2	27.10	27.13	-19.6	5,750	-0.34%
2023/02/07	0	0.00	2.7	26.52	26.52	-2.7	5,579	-0.05%
2023/02/06	0.1	26.52	18.2	26.54	26.48	-18.1	5,460	-0.33%
2023/02/03	0	0.00	21.3	26.62	26.61	-21.3	5,390	-0.40%
2023/02/02	1	26.27	66	26.30	26.33	-65	5,101	-1.27%
2023/02/01	0	0.00	16.3	25.26	25.33	-16.3	4,829	-0.34%
2023/01/31	2.1	24.85	4	24.97	24.88	-1.9	4,842	-0.04%
2023/01/30	0.1	25.43	101.1	25.57	25.54	-101	4,831	-2.09%	大賣/鉅額交易
2023/01/17	0.1	24.57	3	24.62	24.60	-2.9	4,674	-0.06%
2023/01/16	1	24.65	1	24.68	24.66	0	4,741	0.00%
2023/01/13	0	0.00	7.1	24.54	24.51	-7.1	4,696	-0.15%
2023/01/12	7.1	24.31	10	24.31	24.35	-3	4,619	-0.06%
2023/01/11	2.1	24.06	4	24.08	24.04	-1.9	4,579	-0.04%
2023/01/10	2.1	23.74	24.1	23.72	23.74	-22	4,569	-0.48%
2023/01/09	0.3	23.46	11.2	23.49	23.54	-11	4,566	-0.24%
2023/01/06	0.7	22.80	0	0.00	22.74	0.7	4,506	0.01%
2023/01/05	0.1	22.85	1	22.85	22.96	-1	4,537	-0.02%
2023/01/04	1	22.47	0	0.00	22.49	1	4,597	0.02%
2023/01/03	200.1	22.70	200	22.70	22.71	0.1	4,751	0.00%	大買/大賣/
2022/12/30	2.2	22.64	0.1	22.67	22.65	2.1	4,752	0.04%
2022/12/29	2.3	22.13	0	0.00	22.14	2.3	4,851	0.05%
2022/12/28	4.8	22.38	5	22.38	22.37	-0.2	4,861	-0.01%
2022/12/27	0.1	22.97	0	0.00	22.92	0.1	4,888	0.00%
2022/12/26	5.2	22.83	0.1	22.86	22.82	5.1	4,943	0.10%
2022/12/23	11.6	22.76	0	0.00	22.80	11.6	5,015	0.23%
2022/12/22	1	23.61	2.2	23.61	23.60	-1.2	4,895	-0.02%
2022/12/21	3.8	23.33	1	23.35	23.25	2.8	4,985	0.06%
2022/12/20	19.1	23.25	0	0.00	23.07	19.1	5,020	0.38%
2022/12/19	2.4	23.79	0	0.00	23.77	2.4	4,911	0.05%
2022/12/16	19.7	23.93	0	0.00	23.90	19.7	4,904	0.40%
2022/12/15	3	24.76	0	0.00	24.78	3	4,917	0.06%
2022/12/14	0	0.00	10	25.15	25.17	-10	4,924	-0.20%
2022/12/13	2.3	24.75	1.1	24.79	24.79	1.2	4,905	0.02%
2022/12/12	5.3	24.29	10	24.32	24.31	-4.7	4,933	-0.10%
2022/12/09	10.2	24.59	15.6	24.53	24.59	-5.5	4,989	-0.11%
2022/12/08	1.2	23.80	0	0.00	23.88	1.2	4,960	0.02%
2022/12/07	17.3	24.03	0	0.00	24.03	17.3	5,076	0.34%
2022/12/06	6.2	24.43	5.2	24.42	24.41	1	5,087	0.02%
2022/12/05	7.1	24.68	1	24.68	24.68	6.1	5,188	0.12%
2022/12/02	1	24.84	1.3	24.85	24.86	-0.2	5,190	0.00%
2022/12/01	16.4	25.30	15.6	25.24	25.28	0.8	5,230	0.01%
2022/11/30	4.3	24.14	0.2	24.20	24.17	4.1	5,185	0.08%
2022/11/29	3.2	24.21	0.7	24.25	24.36	2.5	5,195	0.05%
2022/11/28	0.3	24.75	2	24.69	24.60	-1.7	5,217	-0.03%
2022/11/25	0	25.20	3	25.16	25.15	-3	5,400	-0.06%
2022/11/24	0	0.00	3.8	25.18	25.17	-3.8	5,514	-0.07%
2022/11/23	6	24.96	3	24.95	24.95	3	5,575	0.05%
2022/11/21	0.5	24.65	2.3	24.65	24.63	-1.7	5,716	-0.03%
2022/11/18	1	24.78	0.5	24.76	24.63	0.5	5,733	0.01%
2022/11/17	2	24.55	38.3	24.57	24.57	-36.3	5,670	-0.64%
2022/11/16	16.5	25.26	3	25.25	25.40	13.5	5,666	0.24%
2022/11/15	11.2	24.78	9.8	24.80	24.89	1.4	5,528	0.03%
2022/11/14	0.7	24.63	16	24.71	24.61	-15.3	5,465	-0.28%
2022/11/11	11.3	24.39	79.6	24.34	24.31	-68.3	5,389	-1.27%
2022/11/10	3	22.60	0.2	22.68	22.59	2.8	5,183	0.05%
2022/11/09	8	23.22	4	23.26	23.22	4	5,188	0.08%
2022/11/08	0	0.00	16.3	22.83	22.73	-16.3	5,153	-0.32%
2022/11/07	0.4	22.31	1.2	22.28	22.33	-0.8	5,104	-0.02%
2022/11/04	0.1	21.76	0	0.00	21.84	0.1	5,114	0.00%
2022/11/03	2.1	21.85	0	0.00	21.86	2.1	5,185	0.04%
2022/11/02	0	0.00	1	22.66	22.70	-1	5,177	-0.02%
2022/11/01	6	22.56	0	0.00	22.56	6	5,203	0.12%
2022/10/31	11	22.69	4.2	22.68	22.73	6.8	5,268	0.13%
2022/10/28	2.6	21.89	0	0.00	21.82	2.6	5,346	0.05%
2022/10/27	0	22.31	24	22.40	22.44	-24	5,336	-0.45%
2022/10/26	1.1	22.20	6	22.18	22.14	-4.9	5,396	-0.09%
2022/10/25	1	22.05	23.6	22.06	22.05	-22.6	5,442	-0.42%
2022/10/24	9	21.94	8.2	22.00	21.95	0.8	5,533	0.01%
2022/10/21	32	20.99	29	20.99	20.95	3	5,564	0.05%
2022/10/20	1.2	20.69	2.5	20.73	20.89	-1.2	5,653	-0.02%
2022/10/19	2.5	20.93	10	20.96	20.88	-7.5	5,642	-0.13%
2022/10/18	10	21.11	5.2	20.80	21.11	4.8	5,630	0.08%
2022/10/17	9.5	20.30	7	20.31	20.42	2.5	5,725	0.04%
2022/10/14	1	20.99	1.6	21.05	21.16	-0.6	5,813	-0.01%
2022/10/13	6.3	20.44	0	0.00	20.41	6.3	6,003	0.10%
2022/10/12	6.6	20.70	4	20.75	20.76	2.6	5,964	0.04%
2022/10/11	32	21.21	2	21.20	21.06	30	5,934	0.51%
2022/10/07	3	22.84	0	0.00	22.80	3	5,822	0.05%
2022/10/06	4	23.20	25	23.21	23.27	-21	5,810	-0.36%
2022/10/05	8.1	22.85	7	22.88	22.82	1.1	5,712	0.02%
2022/10/04	0	0.00	2	22.40	22.48	-2	5,684	-0.04%
2022/10/03	2.4	21.32	0	0.00	21.32	2.4	5,610	0.04%
2022/09/30	11.3	21.72	1	21.78	21.79	10.3	5,635	0.18%
2022/09/29	0.2	22.47	0	22.44	22.46	0.2	5,620	0.00%
2022/09/28	3.1	22.01	21	22.06	22.03	-17.9	5,624	-0.32%
2022/09/27	2.3	22.26	0	0.00	22.26	2.3	5,571	0.04%
2022/09/26	14.7	22.26	1	22.33	22.22	13.7	5,615	0.24%
2022/09/23	18.7	22.62	0	0.00	22.56	18.7	5,636	0.33%
2022/09/22	10.2	22.84	0	0.00	22.99	10.2	5,594	0.18%
2022/09/21	3.3	23.35	0	0.00	23.35	3.3	5,499	0.06%
2022/09/20	1.1	23.63	4.4	23.66	23.70	-3.3	5,496	-0.06%
2022/09/19	6	23.39	0	23.32	23.35	6	5,551	0.11%
2022/09/16	12.2	23.07	3	23.07	23.10	9.2	5,550	0.16%
2022/09/15	4.2	23.50	0.1	23.61	23.51	4.1	5,535	0.07%
2022/09/14	17.2	23.35	3	23.40	23.38	14.2	5,627	0.25%
2022/09/13	3	24.52	6	24.54	24.51	-3	5,567	-0.05%
2022/09/12	21	24.39	15.6	24.38	24.41	5.4	5,589	0.10%
2022/09/08	2	23.53	0.5	23.57	23.55	1.5	5,680	0.03%
2022/09/07	6.6	23.06	0	0.00	23.11	6.6	5,739	0.12%
2022/09/06	4.2	23.48	0.1	23.54	23.47	4.1	5,867	0.07%
2022/09/05	6.2	23.33	2	23.34	23.33	4.2	6,072	0.07%
2022/09/02	4.6	23.45	0.4	23.49	23.48	4.2	6,318	0.07%
2022/09/01	22.3	23.43	1	23.41	23.42	21.3	6,325	0.34%
2022/08/31	16	24.27	3	24.27	24.35	13	6,158	0.21%
2022/08/30	14.4	24.48	0.1	24.57	24.52	14.3	6,060	0.24%
2022/08/29	9.8	24.40	0	0.00	24.51	9.8	6,005	0.16%
2022/08/26	5	26.03	3	26.02	25.97	2	5,882	0.03%
2022/08/25	6	25.25	0.2	25.29	25.28	5.8	5,858	0.10%
2022/08/24	0.1	25.13	2	25.14	25.14	-1.9	5,872	-0.03%
2022/08/23	4.5	25.03	0	0.00	25.03	4.5	5,918	0.08%
2022/08/22	8.6	25.72	3	25.73	25.72	5.6	6,062	0.09%
2022/08/19	0.2	26.47	5	26.50	26.45	-4.8	6,193	-0.08%
2022/08/18	2.3	25.98	1	25.95	26.00	1.3	6,235	0.02%
2022/08/17	1.2	26.54	14.2	26.54	26.56	-13	6,276	-0.21%
2022/08/16	2.3	26.75	15	26.73	26.75	-12.7	6,374	-0.20%
2022/08/15	7.2	26.66	8.6	26.64	26.65	-1.4	6,393	-0.02%
2022/08/12	0.2	26.07	4	25.98	26.05	-3.8	6,367	-0.06%
2022/08/11	10	26.10	9.4	26.10	26.13	0.6	6,484	0.01%
2022/08/10	5.5	25.08	7	25.07	25.07	-1.5	6,584	-0.02%
2022/08/09	2	26.23	51.4	26.22	26.26	-49.4	6,520	-0.76%
2022/08/08	2	26.50	6	26.55	26.67	-4	6,621	-0.06%
2022/08/05	1	26.83	33	26.85	26.86	-32	6,648	-0.48%
2022/08/04	6	26.44	42	26.48	26.46	-36	6,731	-0.53%
2022/08/02	13	25.80	29.8	25.81	25.82	-16.8	6,769	-0.25%
2022/08/01	0.1	25.62	15.3	25.68	25.66	-15.2	6,697	-0.23%
2022/07/29	18.1	25.53	10	25.47	25.48	8.1	6,720	0.12%
2022/07/28	11.2	25.13	10.8	25.08	25.08	0.4	6,683	0.01%
2022/07/27	0	0.00	1.5	24.43	24.46	-1.5	6,625	-0.02%
2022/07/26	10.1	24.43	0.5	24.49	24.43	9.7	6,608	0.15%
2022/07/25	0.1	24.62	10	24.59	24.63	-9.9	6,702	-0.15%
2022/07/22	20.3	25.03	1.2	25.05	25.05	19.1	6,714	0.28%
2022/07/21	9.2	24.77	31.5	24.81	24.87	-22.4	6,768	-0.33%
2022/07/20	2	24.36	21.2	24.40	24.34	-19.2	6,658	-0.29%
2022/07/19	0.4	23.38	1	23.40	23.35	-0.6	6,578	-0.01%
2022/07/18	0.1	23.43	4.2	23.46	23.57	-4.1	6,644	-0.06%
2022/07/15	5	23.00	2	22.94	22.95	3	6,609	0.04%
2022/07/14	0.1	22.40	2.5	22.37	22.34	-2.4	6,669	-0.04%
2022/07/12	0.5	22.03	6.3	22.00	22.01	-5.8	6,842	-0.08%
2022/07/11	2.1	22.38	2.2	22.48	22.36	-0.1	6,958	0.00%
2022/07/08	2.2	22.46	24.8	22.43	22.40	-22.6	7,035	-0.32%
2022/07/07	5	21.75	0	0.00	21.89	5	7,187	0.07%
2022/07/06	2.1	21.45	23.5	21.47	21.40	-21.4	7,309	-0.29%
2022/07/05	8.2	21.46	11.2	21.43	21.47	-3	7,490	-0.04%
2022/07/04	10.7	21.19	1	21.17	21.19	9.7	7,532	0.13%
2022/07/01	10.2	21.96	9.5	21.84	21.81	0.7	7,710	0.01%
2022/06/30	23.3	22.28	8	22.28	22.23	15.3	7,923	0.19%
2022/06/29	3.5	22.91	2	22.86	22.93	1.5	7,942	0.02%
2022/06/28	1	23.38	10	23.35	23.36	-9	8,041	-0.11%
2022/06/27	9.1	23.46	8.5	23.40	23.46	0.6	8,176	0.01%
2022/06/24	0	22.63	10	22.71	22.76	-10	8,166	-0.12%
2022/06/23	6.3	22.52	1	22.61	22.62	5.3	8,257	0.06%
2022/06/22	4.4	22.65	46	22.76	22.60	-41.6	8,539	-0.49%
2022/06/21	40.4	22.60	11	22.63	22.75	29.4	8,482	0.35%
2022/06/20	17.8	22.40	1.5	22.43	22.37	16.3	8,474	0.19%
2022/06/17	46.6	22.50	5	22.51	22.57	41.6	8,455	0.49%
2022/06/16	15	23.74	38	23.74	23.59	-23	8,398	-0.27%
2022/06/15	36.6	23.46	3	23.47	23.40	33.6	8,370	0.40%
2022/06/14	34.4	23.53	15	23.49	23.66	19.4	8,396	0.23%
2022/06/13	55.5	24.11	4	24.15	24.15	51.5	8,307	0.62%
2022/06/10	21.7	25.36	2	25.44	25.45	19.7	8,176	0.24%
2022/06/09	0.1	25.99	0	0.00	25.93	0.1	8,223	0.00%
2022/06/08	1	26.35	1	26.27	26.27	0	8,246	0.00%
2022/06/07	1	26.04	11.6	26.06	25.93	-10.6	8,345	-0.13%
2022/06/06	12	26.29	3	26.30	26.27	9	8,449	0.11%
2022/06/02	5.1	25.96	0.2	25.96	25.93	4.9	8,628	0.06%
2022/06/01	3.1	26.22	23	26.18	26.19	-19.9	8,899	-0.22%
2022/05/31	6	26.33	2	26.36	26.35	4	9,120	0.04%
2022/05/30	10	26.50	56.5	26.47	26.52	-46.5	9,207	-0.51%
2022/05/27	14	25.41	18	25.43	25.40	-4	9,186	-0.04%
2022/05/26	10.7	24.49	17	24.58	24.43	-6.3	9,207	-0.07%
2022/05/25	19	24.57	0.1	24.70	24.63	19	9,375	0.20%
2022/05/24	15.6	24.69	0	24.70	24.64	15.5	9,759	0.16%
2022/05/23	0.2	25.18	33.3	25.19	25.21	-33.1	9,762	-0.34%
2022/05/20	3	25.21	11	25.16	25.23	-8	10,033	-0.08%
2022/05/19	25.5	24.96	9.1	25.13	25.12	16.4	10,173	0.16%
2022/05/18	4.1	26.16	19.3	26.21	26.15	-15.2	10,176	-0.15%
2022/05/17	3.1	25.45	2.7	25.43	25.45	0.4	10,140	0.00%
2022/05/16	0.1	25.36	10	25.61	25.43	-9.9	10,261	-0.10%
2022/05/13	1	24.78	39	24.83	24.90	-38	10,278	-0.37%
2022/05/12	31.1	24.54	0	0.00	24.39	31.1	10,472	0.30%
2022/05/11	2	25.09	13.4	25.18	25.22	-11.4	10,581	-0.11%
2022/05/10	20.2	24.66	1	24.84	24.93	19.2	10,653	0.18%
2022/05/09	9.5	25.41	1	25.38	25.46	8.5	10,620	0.08%
2022/05/06	10.1	25.84	1	25.85	25.90	9.1	10,633	0.09%
2022/05/05	2.3	26.94	20.1	26.91	26.93	-17.8	10,656	-0.17%
2022/05/04	0	26.24	6	26.21	26.27	-6	10,831	-0.06%
2022/05/03	3.1	26.01	8.2	25.99	26.04	-5.1	11,071	-0.05%
2022/04/29	2.1	25.83	20.4	25.84	25.90	-18.3	11,249	-0.16%
2022/04/28	6.1	25.02	2.2	25.05	25.24	3.9	11,499	0.03%
2022/04/27	18	24.76	0.7	24.94	24.94	17.3	11,701	0.15%
2022/04/26	5.1	25.83	5.4	25.84	25.85	-0.4	11,842	0.00%
2022/04/25	18.7	25.34	25.8	25.32	25.42	-7.1	12,374	-0.06%
2022/04/22	8.4	25.90	1	26.01	26.02	7.4	12,678	0.06%
2022/04/21	3.5	26.69	33.8	26.72	26.76	-30.3	12,988	-0.23%
2022/04/20	0	0.00	6	26.54	26.61	-6	13,140	-0.05%
2022/04/19	5.1	26.23	6.2	26.23	26.29	-1.1	13,140	-0.01%
2022/04/18	12	25.49	3	25.45	25.52	9	13,339	0.07%
2022/04/15	18.3	25.77	5	25.70	25.79	13.3	13,338	0.10%
2022/04/14	12.1	26.39	1.2	26.28	26.42	10.9	13,283	0.08%
2022/04/13	6.1	26.02	12	26.01	26.04	-5.9	13,334	-0.04%
2022/04/12	27.8	25.81	2	25.82	25.86	25.8	13,185	0.20%
2022/04/11	24.5	26.21	0	0.00	26.14	24.5	13,045	0.19%
2022/04/08	19	26.82	0.1	26.87	26.88	18.9	12,817	0.15%
2022/04/07	47.1	26.71	2.3	26.74	26.70	44.7	12,725	0.35%
2022/04/06	99.2	27.47	1	27.50	27.47	98.2	12,442	0.79%
2022/04/01	11.6	28.72	23.2	28.70	28.77	-11.6	12,151	-0.10%
2022/03/31	20.5	29.30	5.3	29.35	29.33	15.2	12,025	0.13%
2022/03/30	12.2	30.01	24.1	30.06	29.95	-11.9	11,894	-0.10%
2022/03/29	2.1	29.43	42	29.47	29.49	-39.9	11,720	-0.34%
2022/03/28	0	0.00	24	29.15	29.18	-24	11,624	-0.21%
2022/03/25	10	29.11	120.3	29.16	29.19	-110.2	11,495	-0.96%	大賣/鉅額交易
2022/03/24	20.4	28.00	50	27.96	28.05	-29.6	11,172	-0.26%
2022/03/23	25	28.43	16	28.43	28.44	9	11,147	0.08%
2022/03/22	3.2	28.10	9.7	28.14	28.11	-6.5	11,065	-0.06%
2022/03/21	22.3	28.07	22.4	28.08	28.03	-0.2	10,985	0.00%
2022/03/18	2.4	27.34	5.2	27.35	27.39	-2.8	10,813	-0.03%
2022/03/17	1.1	27.62	70.6	27.53	27.54	-69.6	10,727	-0.65%
2022/03/16	1.1	26.29	10	26.32	26.45	-8.9	10,495	-0.08%
2022/03/15	55.9	25.44	2	25.45	25.49	53.9	10,331	0.52%
2022/03/14	19.5	26.13	5	26.07	26.18	14.5	10,184	0.14%
2022/03/11	18.7	26.32	9.8	26.35	26.27	9	10,068	0.09%
2022/03/10	10.4	26.90	9.2	26.88	26.79	1.2	9,995	0.01%
2022/03/09	4.2	26.06	16.3	26.15	26.20	-12.1	9,859	-0.12%
2022/03/08	61.8	25.48	4	25.41	25.38	57.8	9,736	0.59%
2022/03/07	47	26.20	6	26.14	26.28	41	9,522	0.43%
2022/03/04	62.1	27.00	20.4	27.11	27.06	41.7	9,231	0.45%
2022/03/03	2.6	27.69	25.5	27.67	27.68	-22.9	8,982	-0.26%
2022/03/02	33.7	27.06	11	27.01	27.14	22.7	8,834	0.26%
2022/03/01	4	27.75	14	27.76	27.83	-10	8,625	-0.12%
2022/02/25	27.1	27.29	77	27.29	27.29	-49.9	8,430	-0.59%
2022/02/24	88.5	26.37	5	26.27	26.17	83.5	8,204	1.02%
2022/02/23	6.1	27.33	198	27.33	27.38	-191.9	7,741	-2.48%	大賣/鉅額交易
2022/02/22	249.9	27.01	5	27.02	26.95	244.9	7,616	3.22%	大買/鉅額交易
2022/02/21	23.7	27.50	1	27.39	27.58	22.7	7,299	0.31%
2022/02/18	39.8	27.83	31	27.95	28.04	8.8	7,099	0.12%
2022/02/17	27.9	28.45	28	28.58	28.46	-0.1	6,972	0.00%
2022/02/16	29	28.56	19	28.57	28.59	10	6,850	0.15%
2022/02/15	21.8	27.37	1	27.40	27.37	20.8	6,708	0.31%
2022/02/14	62.5	27.35	6	27.32	27.40	56.5	6,549	0.86%
2022/02/11	79.9	28.55	16	28.56	28.45	63.9	6,284	1.02%
2022/02/10	37	29.33	27.1	29.36	29.38	10	6,000	0.17%
2022/02/09	13.2	28.54	3	28.57	28.67	10.2	5,874	0.17%
2022/02/08	15.6	27.99	4	28.00	27.98	11.6	5,766	0.20%
2022/02/07	25.4	27.86	2	27.99	28.02	23.4	5,679	0.41%
2022/01/26	28.7	27.12	10	27.07	27.36	18.7	5,532	0.34%
2022/01/25	33.5	27.68	10	27.64	27.51	23.5	5,228	0.45%
2022/01/24	15.3	27.82	8	27.83	27.94	7.3	4,885	0.15%
2022/01/21	68.8	28.04	5	28.02	28.03	63.8	4,604	1.39%
2022/01/20	31.7	29.07	2	29.02	29.18	29.7	4,220	0.70%
2022/01/19	62.1	29.95	5.2	29.94	29.91	56.9	3,963	1.44%
2022/01/18	105.9	31.37	11	31.34	31.02	94.9	3,596	2.64%	大買/
2022/01/17	218.3	34.36	25	34.52	34.61	193.3	3,006	6.43%	大買/鉅額交易
2022/01/14	599.7	33.47	1	33.58	33.70	598.7	2,525	23.71%	大買/鉅額交易
2022/01/13	58.9	34.18	2	34.23	34.14	56.9	2,111	2.69%
2022/01/12	22.2	34.02	0	0.00	34.06	22.2	1,884	1.18%
2022/01/11	61.6	33.48	0	0.00	33.50	61.6	1,728	3.56%
2022/01/10	60.4	33.56	2	33.62	33.71	58.4	1,435	4.07%
2022/01/07	64.2	34.47	1	34.58	34.37	63.2	1,298	4.86%
2022/01/06	47.7	34.11	0	0.00	34.00	47.7	1,192	3.99%
2022/01/05	11.5	35.03	0	0.00	35.00	11.5	1,036	1.11%
2022/01/04	1	35.27	12	35.30	35.33	-11	936	-1.17%
2021/12/29	1	35.00	0	0.00	35.05	1	844	0.12%
2021/12/28	0	0.00	1	35.29	35.28	-1	847	-0.12%
2021/12/24	0	0.00	1	34.46	34.50	-1	835	-0.12%
2021/12/23	7	34.18	2	34.19	34.17	5	844	0.59%
2021/12/21	0.1	33.30	0.2	33.30	33.38	-0.1	836	-0.01%
2021/12/17	15.2	33.25	0	0.00	33.29	15.2	786	1.93%
2021/12/14	1	33.71	0	0.00	33.71	1	751	0.13%
2021/12/10	0.1	34.40	0	0.00	34.26	0.1	751	0.01%
2021/12/08	0	0.00	2.5	35.03	35.09	-2.5	767	-0.33%
2021/12/07	0.2	33.61	0	0.00	33.66	0.2	746	0.02%
2021/12/03	0	0.00	1	33.55	33.70	-1	742	-0.13%
2021/11/30	1	34.52	0	0.00	34.28	1	704	0.14%
2021/11/26	0	0.00	1	33.99	33.89	-1	678	-0.15%
2021/11/23	0.2	33.95	1.1	33.98	33.91	-0.9	690	-0.13%
2021/11/19	0	0.00	1	34.50	34.49	-1	680	-0.15%
2021/11/18	0	0.00	0	34.09	34.01	0	682	0.00%
2021/11/16	0	0.00	1	33.52	33.52	-1	670	-0.15%
2021/11/15	1	33.49	0	0.00	33.51	1	665	0.15%
2021/11/12	0	0.00	0.1	33.37	33.37	-0.1	674	-0.02%
2021/11/11	0.1	32.65	0	0.00	32.69	0.1	658	0.01%
2021/11/09	0	0.00	0	33.42	33.47	0	643	0.00%
2021/11/08	0.2	33.08	5.8	33.07	33.09	-5.7	636	-0.89%
2021/11/05	0	0.00	3.2	32.77	32.85	-3.2	624	-0.51%
2021/11/04	0	0.00	1.7	31.81	31.80	-1.7	619	-0.27%
2021/11/03	0.3	31.29	0	0.00	31.29	0.3	622	0.05%
2021/11/02	2	30.78	2.8	30.79	30.80	-0.8	621	-0.13%
2021/10/27	0	0.00	0.1	29.84	29.80	-0.1	654	-0.02%
2021/10/26	0	0.00	1.6	29.98	29.98	-1.6	681	-0.23%
2021/10/22	0.3	29.95	1	29.94	29.95	-0.7	708	-0.10%
2021/10/21	1	29.65	0	0.00	29.64	1	708	0.14%
2021/10/18	0	0.00	0.1	29.44	29.35	-0.1	737	-0.01%
2021/10/15	9	29.40	0	0.00	29.45	9	749	1.20%
2021/10/13	0.1	28.45	0	0.00	28.43	0.1	761	0.01%
2021/10/12	0.4	28.80	0.2	28.74	28.74	0.2	774	0.03%
2021/10/07	0	0.00	2	28.95	28.98	-2	771	-0.26%
2021/10/06	0	28.61	0	0.00	28.51	0	772	0.00%
2021/10/04	0.2	28.79	0	0.00	28.81	0.2	778	0.03%
2021/10/01	2.6	28.74	0	0.00	28.72	2.6	783	0.33%
2021/09/30	0.6	29.13	3	29.02	29.15	-2.4	786	-0.30%
2021/09/29	1.2	29.34	0	0.00	29.28	1.2	774	0.15%
2021/09/24	0.1	30.30	0	0.00	30.25	0.1	779	0.01%
2021/09/23	0	0.00	2	30.03	30.01	-2	788	-0.25%
2021/09/22	2.2	29.49	1	29.49	29.57	1.2	809	0.15%
2021/09/17	0	30.30	0.1	30.35	30.43	-0.1	809	-0.01%
2021/09/16	0	0.00	1	30.33	30.28	-1	814	-0.12%
2021/09/15	0	0.00	0.5	30.15	30.18	-0.5	807	-0.06%
2021/09/14	0	0.00	2.1	30.24	30.22	-2.1	814	-0.25%
2021/09/13	0	0.00	2.5	29.95	29.88	-2.5	812	-0.31%
2021/09/07	0.1	29.98	0	0.00	30.00	0.1	852	0.01%
2021/09/06	0	0.00	4	30.05	29.99	-4	876	-0.46%
2021/09/01	1	30.09	0.1	30.15	30.08	0.9	897	0.10%
2021/08/31	2.3	30.28	1	30.33	30.37	1.3	911	0.14%
2021/08/30	1	30.24	0	0.00	30.23	1	913	0.11%
2021/08/26	0	0.00	21	29.72	29.70	-21	956	-2.20%
2021/08/24	0	0.00	0.1	29.46	29.57	-0.1	986	-0.01%
2021/08/23	1	28.99	5	28.97	28.99	-4	992	-0.40%
2021/08/20	4.2	28.61	0	0.00	28.60	4.2	1,021	0.41%
2021/08/19	1.1	28.45	0	0.00	28.38	1.1	1,054	0.10%
2021/08/18	1	28.70	5	28.79	28.86	-4	1,070	-0.37%
2021/08/17	0	0.00	0	29.20	29.16	0	1,093	0.00%
2021/08/16	0	0.00	0.3	29.43	29.36	-0.3	1,097	-0.03%
2021/08/13	10	29.16	0	0.00	29.14	10	1,120	0.89%
2021/08/12	10	29.40	0	0.00	29.40	10	1,142	0.88%
2021/08/06	0	0.00	2	30.08	30.06	-2	1,221	-0.16%
2021/08/05	0	0.00	4	30.14	30.13	-4	1,271	-0.31%
2021/08/04	1	29.92	3	29.90	29.90	-2	1,324	-0.15%
2021/08/03	0.8	29.73	1	29.81	29.81	-0.2	1,375	-0.02%
2021/08/02	0	0.00	8.6	29.72	29.76	-8.6	1,390	-0.62%
2021/07/29	1	28.88	10	28.93	28.91	-9	1,386	-0.65%
2021/07/28	10	28.46	0	0.00	28.42	10	1,419	0.70%
2021/07/22	0	0.00	20.2	29.00	28.94	-20.2	1,507	-1.34%
2021/07/20	0	0.00	0.2	28.20	28.11	-0.2	1,525	-0.01%
2021/07/19	13.1	27.92	0	27.99	28.00	13.1	1,540	0.85%
2021/07/16	10.2	28.45	0	0.00	28.54	10.2	1,540	0.66%
2021/07/14	0	0.00	1	29.24	29.19	-1	1,582	-0.06%
2021/07/13	0	0.00	6.3	29.37	29.35	-6.3	1,607	-0.39%
2021/07/12	0	0.00	1	29.03	29.02	-1	1,606	-0.06%
2021/07/09	5.1	28.49	0	0.00	28.57	5.1	1,610	0.31%
2021/07/08	0.1	28.96	0	0.00	28.90	0.1	1,607	0.01%
2021/07/07	0.1	29.17	3	29.22	29.29	-2.9	1,602	-0.18%
2021/07/06	0.2	29.26	1	29.24	29.23	-0.8	1,595	-0.05%
2021/07/05	0.1	29.20	1	29.25	29.20	-1	1,609	-0.06%
2021/07/02	0	0.00	1	29.00	29.08	-1	1,617	-0.06%
2021/07/01	0	0.00	0.4	29.37	29.40	-0.4	1,609	-0.02%
2021/06/30	0	0.00	1	29.52	29.52	-1	1,652	-0.06%
2021/06/29	0	0.00	1	29.18	29.17	-1	1,676	-0.06%
2021/06/28	1	28.63	6	28.62	28.63	-5	1,657	-0.30%
2021/06/25	0	0.00	1.1	28.70	28.68	-1.1	1,655	-0.07%
2021/06/21	0.1	27.84	0	0.00	27.83	0.1	1,710	0.00%
2021/06/16	0	0.00	3	28.14	28.15	-3	1,738	-0.17%
2021/06/15	0	0.00	1	28.40	28.40	-1	1,762	-0.06%
2021/06/08	0	0.00	4	28.01	27.96	-4	1,830	-0.22%
2021/06/07	0	0.00	7.2	27.96	27.97	-7.2	1,850	-0.39%
2021/06/04	0	0.00	1	27.30	27.51	-1	1,877	-0.05%
2021/06/03	0	0.00	13.5	27.85	27.86	-13.5	1,894	-0.71%
2021/06/01	0	0.00	170	27.65	27.67	-170	2,006	-8.47%	大賣/鉅額交易
2021/05/31	0	0.00	7.5	27.75	27.72	-7.5	2,046	-0.36%
2021/05/27	0	0.00	33	27.39	27.39	-33	2,074	-1.59%
2021/05/26	170.1	27.54	1.4	27.57	27.53	168.7	2,125	7.94%	大買/鉅額交易
2021/05/25	0	0.00	1	27.47	27.50	-1	2,128	-0.05%
2021/05/21	0	0.00	270	27.00	27.02	-270	2,167	-12.46%	大賣/鉅額交易
2021/05/20	270	26.31	0	0.00	26.33	270	2,158	12.51%	大買/鉅額交易
2021/05/18	0.1	26.28	0	0.00	26.32	0.1	2,144	0.00%
2021/05/13	7	25.25	0	0.00	25.29	7	2,156	0.32%
2021/05/11	12	26.10	0	0.00	26.11	12	2,071	0.58%
2021/05/10	2	27.30	200.2	27.35	27.25	-198.2	2,029	-9.77%	大賣/鉅額交易
2021/05/07	100.6	27.24	0	0.00	27.26	100.6	2,048	4.91%
2021/05/06	101	26.95	0	0.00	26.96	101	2,066	4.89%	大買/鉅額交易
2021/05/05	13	26.84	1.6	26.92	26.84	11.4	2,061	0.55%
2021/05/04	21.3	27.13	0.3	27.21	27.16	21	2,025	1.04%
2021/05/03	4.1	27.75	0	0.00	27.58	4.1	1,991	0.21%
2021/04/29	0	0.00	0.1	28.32	28.27	-0.1	1,966	-0.01%
2021/04/28	3	28.47	0	0.00	28.48	3	1,956	0.15%
2021/04/27	0	0.00	2	28.63	28.70	-2	1,950	-0.10%
2021/04/26	0	0.00	0.3	28.31	28.29	-0.3	1,933	-0.01%
2021/04/23	5.3	27.86	0	0.00	28.00	5.3	1,933	0.27%
2021/04/22	0	0.00	31.3	28.32	28.35	-31.3	1,964	-1.59%
2021/04/21	22.2	27.69	0	0.00	27.72	22.2	1,960	1.13%
2021/04/20	15.1	28.20	0	0.00	28.22	15.1	1,937	0.78%
2021/04/16	0.5	29.10	0	0.00	29.15	0.5	1,911	0.03%
2021/04/09	0	0.00	1	29.56	29.43	-1	1,978	-0.05%
2021/04/01	0	0.00	1.5	27.97	28.12	-1.5	1,908	-0.08%
2021/03/29	0	0.00	7	27.56	27.41	-7	1,874	-0.37%
2021/03/23	0	0.00	4	27.44	27.35	-4	1,814	-0.22%
2021/03/22	2	27.03	0	0.00	26.97	2	1,793	0.11%
2021/03/19	1	26.70	0	0.00	26.70	1	1,781	0.06%
2021/03/18	0	27.55	0	0.00	27.58	0	1,750	0.00%
2021/03/17	0.2	27.21	1	27.20	27.20	-0.8	1,744	-0.04%
2021/03/15	1.1	26.36	0	0.00	26.35	1.1	1,714	0.06%
2021/03/12	0	0.00	2	26.48	26.48	-2	1,710	-0.12%
2021/03/11	2	25.76	0	0.00	25.90	2	1,682	0.12%
2021/03/10	2	25.94	4	25.86	25.95	-2	1,665	-0.12%
2021/03/09	3.1	24.99	2.7	24.93	25.08	0.4	1,641	0.02%
2021/03/08	0	0.00	1	25.57	25.44	-1	1,600	-0.06%
2021/03/05	5.1	24.93	0	0.00	25.04	5.1	1,560	0.33%
2021/03/04	2	26.14	0	0.00	26.20	2	1,473	0.14%
2021/03/02	0	0.00	10	27.62	27.53	-10	1,402	-0.71%
2021/02/26	2.3	26.50	50	26.41	26.45	-47.7	1,360	-3.51%
2021/02/25	0	0.00	2	27.77	27.77	-2	1,283	-0.16%
2021/02/24	11	27.13	0	0.00	27.01	11	1,269	0.87%
2021/02/23	14.5	27.46	0	0.00	27.53	14.5	1,233	1.17%
2021/02/22	21	28.27	0	0.00	28.16	21	1,195	1.76%
2021/02/19	2.3	27.64	0	0.00	27.68	2.3	1,182	0.20%
2021/02/18	1	27.88	130	27.96	27.87	-129	1,179	-10.93%	大賣/鉅額交易
2021/02/17	21.3	28.32	70	27.92	28.38	-48.7	1,162	-4.18%
2021/02/05	120	26.49	1	26.46	26.50	119	1,128	10.55%	大買/鉅額交易
2021/02/04	2	26.21	0	0.00	26.17	2	1,139	0.18%
2021/02/03	30.2	26.86	32	26.80	26.82	-1.8	1,133	-0.16%
2021/02/02	1	26.58	0	0.00	26.56	1	1,138	0.09%
2021/02/01	30	25.65	0	0.00	25.63	30	1,144	2.62%
2021/01/29	0	0.00	1	25.91	25.66	-1	1,153	-0.09%
2021/01/28	3.4	25.56	1	25.65	25.58	2.4	1,141	0.21%
2021/01/25	32	27.23	1.5	27.22	27.24	30.5	1,127	2.71%
2021/01/22	0	0.00	0.2	27.54	27.45	-0.2	1,133	-0.02%
2021/01/21	20	27.27	1	27.37	27.49	19	1,137	1.67%
2021/01/20	0	0.00	3	27.18	27.20	-3	1,152	-0.26%
2021/01/18	2	26.49	0	0.00	26.55	2	1,142	0.18%
2021/01/15	3	27.07	0	0.00	26.90	3	1,142	0.26%
2021/01/14	2	26.63	0	0.00	26.61	2	1,094	0.18%
2021/01/13	1	26.52	0	0.00	26.60	1	1,116	0.09%
2021/01/12	1	26.49	0	0.00	26.35	1	1,112	0.09%
2021/01/11	0	0.00	32	26.06	26.14	-32	1,092	-2.93%
2021/01/08	0	0.00	273.9	26.01	26.25	-273.9	1,088	-25.16%	大賣/鉅額交易
2021/01/07	50	25.17	0	0.00	25.21	50	1,066	4.69%
2021/01/06	20.2	25.18	40	25.14	25.07	-19.8	1,059	-1.87%
2021/01/05	1	24.94	3	25.02	24.96	-2	1,053	-0.19%
2021/01/04	64	25.10	0	0.00	25.11	64	1,049	6.10%
2020/12/31	10	24.98	0	0.00	24.98	10	1,053	0.95%
2020/12/30	0	0.00	0.1	24.71	24.75	-0.1	1,055	-0.01%
2020/12/29	25	24.78	0	0.00	24.79	25	1,068	2.34%
2020/12/28	70	24.83	0	0.00	24.85	70	1,066	6.57%
2020/12/18	0	0.00	1.2	24.89	24.87	-1.2	1,103	-0.11%
2020/12/16	0	0.00	1	24.92	24.94	-1	1,127	-0.09%
2020/12/15	2	24.61	0	0.00	24.54	2	1,121	0.18%
2020/12/10	3	24.72	0	0.00	24.70	3	1,122	0.27%
2020/12/09	105	25.41	1	25.40	25.42	104	1,109	9.38%	大買/鉅額交易
2020/12/08	1	25.22	11	25.22	25.26	-10	1,109	-0.90%
2020/12/07	0	0.00	80	25.09	25.10	-80	1,110	-7.20%
2020/12/04	90	24.61	0	0.00	24.62	90	1,133	7.94%
2020/12/03	1	24.73	1	24.67	24.72	0	1,121	0.00%
2020/12/02	0	0.00	31	24.56	24.60	-31	1,131	-2.74%
2020/12/01	31	24.30	0	0.00	24.35	31	1,171	2.65%
2020/11/30	1	23.90	10	23.90	23.83	-9	1,165	-0.77%
2020/11/27	0	0.00	80	23.61	23.66	-80	1,166	-6.86%
2020/11/26	11	23.72	0	0.00	23.71	11	1,172	0.94%
2020/11/25	30	23.85	21	23.77	23.73	9	1,175	0.77%
2020/11/23	70	23.25	0	0.00	23.30	70	1,186	5.90%
2020/11/20	0	0.00	81	23.21	23.26	-81	1,178	-6.87%
2020/11/19	0.1	22.93	0.1	23.15	22.93	0	1,181	0.00%
2020/11/18	30	23.19	0	0.00	23.16	30	1,178	2.55%
2020/11/17	0	0.00	30	23.27	23.19	-30	1,197	-2.51%
2020/11/16	68	23.01	2	23.04	23.07	66	1,195	5.52%
2020/11/13	12	22.59	0	0.00	22.64	12	1,187	1.01%
2020/11/12	0	0.00	24	22.72	22.72	-24	1,183	-2.03%
2020/11/11	23	22.15	0	0.00	22.22	23	1,160	1.98%
2020/11/10	1.6	22.68	0	0.00	22.60	1.6	1,138	0.14%
2020/11/09	1	23.38	3.3	23.42	23.52	-2.3	1,130	-0.20%
2020/11/05	0.1	21.84	10	21.95	22.05	-10	1,081	-0.92%
2020/11/04	2	21.37	0	0.00	21.38	2	1,062	0.19%
2020/11/03	0	0.00	2	20.69	20.80	-2	1,020	-0.20%
2020/10/30	8	20.62	0	0.00	20.52	8	1,021	0.78%
2020/10/29	1	20.47	0	0.00	20.55	1	1,009	0.10%
2020/10/23	1	21.55	0	0.00	21.56	1	1,001	0.10%
2020/10/20	1	21.91	0	0.00	21.87	1	1,052	0.09%
2020/10/13	0	0.00	1	22.12	22.14	-1	1,047	-0.10%
2020/10/12	1.2	21.88	1	21.85	21.93	0.2	1,032	0.02%
2020/10/08	0	0.00	5	21.29	21.26	-5	1,025	-0.49%
2020/10/07	0	0.00	1	20.92	20.93	-1	1,029	-0.10%
2020/09/29	0	0.00	3	20.72	20.70	-3	1,063	-0.28%
2020/09/23	0	0.00	8	20.10	20.17	-8	1,085	-0.74%
2020/09/22	1	20.01	1	19.99	19.96	0	1,091	0.00%
2020/09/21	1	20.02	0	0.00	19.92	1	1,105	0.09%
2020/09/15	0	0.00	4	20.38	20.37	-4	1,099	-0.36%
2020/09/09	1	19.88	3	19.90	20.00	-2	1,128	-0.18%
2020/09/04	5	20.90	1	20.81	20.91	4	1,136	0.35%
2020/09/02	0	0.00	1	21.62	21.64	-1	1,094	-0.09%
2020/08/25	0	0.00	1	20.82	20.83	-1	1,145	-0.09%
2020/08/20	0	0.00	1	20.46	20.48	-1	1,179	-0.08%
2020/08/19	0	0.00	2	20.82	20.80	-2	1,186	-0.17%
2020/08/18	0	0.00	1	20.84	20.84	-1	1,205	-0.08%
2020/08/17	0	0.00	2	20.71	20.73	-2	1,224	-0.16%
2020/08/12	0	0.00	0.1	20.22	20.21	-0.1	1,321	0.00%
2020/08/11	0	0.00	1	20.48	20.48	-1	1,333	-0.08%
2020/08/10	0	0.00	1	20.41	20.46	-1	1,388	-0.07%
2020/08/04	0	0.00	0.1	20.38	20.39	-0.1	1,466	0.00%
2020/07/31	0	0.00	1	20.00	20.05	-1	1,512	-0.07%
2020/07/29	1	19.30	0	0.00	19.29	1	1,546	0.06%
2020/07/22	3	19.75	0	0.00	19.70	3	1,594	0.19%
2020/07/21	0	0.00	1	19.85	19.82	-1	1,597	-0.06%
2020/07/15	0	0.00	7	19.40	19.40	-7	1,698	-0.41%
2020/07/13	0	0.00	1	19.53	19.56	-1	1,776	-0.06%
2020/07/10	0	0.00	0.2	19.26	19.37	-0.2	1,793	-0.01%
2020/07/08	1	19.00	0	0.00	19.01	1	1,797	0.06%
2020/07/07	0	0.00	1	19.10	19.12	-1	1,795	-0.06%
2020/07/06	0	0.00	1	18.91	18.96	-1	1,814	-0.06%
2020/07/03	0	0.00	2	18.70	18.69	-2	1,822	-0.11%
2020/07/02	1	18.53	0	0.00	18.58	1	1,837	0.05%
2020/07/01	0	0.00	1	18.74	18.66	-1	1,848	-0.05%
2020/06/29	2	18.10	0	0.00	18.07	2	1,857	0.11%
2020/06/23	0	0.00	0.6	18.65	18.68	-0.6	1,892	-0.03%
2020/06/22	0	0.00	5	18.49	18.49	-5	1,950	-0.26%
2020/06/17	0	0.00	3	18.50	18.46	-3	2,025	-0.15%
2020/06/15	1	17.72	0	0.00	17.54	1	2,035	0.05%
2020/06/11	2	18.71	0	0.00	18.48	2	2,029	0.10%
2020/06/10	0	0.00	1	18.88	18.88	-1	2,037	-0.05%
2020/06/09	1	18.75	1	18.78	18.80	0	2,113	0.00%
2020/06/08	1	18.88	0	0.00	18.83	1	2,158	0.05%
2020/06/05	0	0.00	1	18.46	18.47	-1	2,166	-0.05%
2020/06/04	0	0.00	2	18.25	18.27	-2	2,170	-0.09%
2020/06/03	1	17.92	2	17.91	17.92	-1	2,192	-0.05%
2020/06/01	0	0.00	3	17.56	17.55	-3	2,232	-0.13%
2020/05/29	4	17.20	1	17.21	17.27	3	2,243	0.13%
2020/05/28	0	0.00	1	17.59	17.53	-1	2,291	-0.04%
2020/05/27	2	17.38	0	0.00	17.41	2	2,361	0.08%
2020/05/26	0	0.00	1	17.42	17.47	-1	2,436	-0.04%
2020/05/21	0	0.00	1	17.38	17.36	-1	2,504	-0.04%
2020/05/19	0	0.00	1	16.89	16.89	-1	2,465	-0.04%
2020/05/15	2	16.48	2	16.50	16.52	0	2,398	0.00%
2020/05/14	4	16.20	0	0.00	16.15	4	2,354	0.17%
2020/05/07	0	0.00	4	16.34	16.35	-4	2,230	-0.18%
2020/05/04	3	15.78	0	0.00	15.84	3	2,144	0.14%
2020/04/30	0	0.00	3	17.02	17.09	-3	2,063	-0.15%
2020/04/29	0	0.00	1	16.45	16.48	-1	2,040	-0.05%
2020/04/27	0	0.00	2	16.25	16.41	-2	2,018	-0.10%
2020/04/23	0	0.00	0.1	16.00	15.92	-0.1	1,994	0.00%
2020/04/22	2	15.42	0	0.00	15.51	2	1,977	0.10%
2020/04/20	1	16.25	2	16.25	16.25	-1	1,896	-0.05%
2020/04/17	5	16.34	7	16.54	16.58	-2	1,870	-0.11%
2020/04/16	5	15.69	0	0.00	15.76	5	1,798	0.28%
2020/04/15	2	16.14	0	0.00	16.10	2	1,772	0.11%
2020/04/14	0	0.00	2	15.66	15.81	-2	1,743	-0.11%
2020/04/13	1	15.15	2	15.15	15.08	-1	1,710	-0.06%
2020/04/10	2	15.36	0	0.00	15.37	2	1,702	0.12%
2020/04/09	1	15.51	3	15.55	15.54	-2	1,696	-0.12%
2020/04/08	0	0.00	3	15.12	15.30	-3	1,672	-0.18%
2020/04/07	0	0.00	2	15.08	15.17	-2	1,638	-0.12%
2020/03/30	5	14.14	0	0.00	14.39	5	1,535	0.33%
2020/03/27	0	0.00	13	14.68	14.58	-13	1,502	-0.87%
2020/03/26	1	14.03	2	14.02	14.08	-1	1,455	-0.07%
2020/03/25	2	14.03	1.3	14.08	14.10	0.7	1,386	0.05%
2020/03/24	1	13.34	0	0.00	13.32	1	1,336	0.07%
2020/03/20	10	12.84	0	0.00	12.87	10	1,299	0.77%
2020/03/19	3	11.92	3.1	11.88	11.90	-0.1	1,288	-0.01%
2020/03/17	6	13.13	0	0.00	13.22	6	1,236	0.49%
2020/03/13	9	12.90	0	0.00	13.65	9	1,168	0.77%
2020/03/12	1	14.80	0	0.00	14.37	1	1,081	0.09%
2020/03/11	2	15.37	0	0.00	15.34	2	1,029	0.19%
2020/03/10	1	15.25	18	14.98	15.43	-17	1,006	-1.69%
2020/03/09	2	15.50	0	0.00	15.40	2	977	0.20%
2020/03/06	18	16.35	0	0.00	16.28	18	934	1.93%
2020/03/05	1	16.85	0	0.00	16.86	1	892	0.11%
2020/03/04	1	16.35	0	0.00	16.44	1	867	0.12%
2020/03/02	1	16.25	0	0.00	16.28	1	782	0.13%
2020/02/27	3	16.73	0	0.00	16.60	3	673	0.45%
2020/02/26	4	17.13	0	0.00	17.34	4	585	0.68%
2020/02/25	1	17.76	0	0.00	17.88	1	522	0.19%
2020/02/24	3	18.08	0	0.00	18.07	3	488	0.61%
2020/02/21	1	18.69	0	0.00	18.70	1	470	0.21%
2020/02/12	1	18.30	3	18.26	18.33	-2	446	-0.45%
2020/01/17	1	17.98	0	0.00	17.98	1	495	0.20%
2020/01/09	1	17.80	0	0.00	17.80	1	521	0.19%
2019/12/27	2	17.76	0	0.00	17.79	2	576	0.35%
2019/12/20	1	17.47	0	0.00	17.45	1	586	0.17%
2019/12/18	1	17.25	0	0.00	17.23	1	594	0.17%
2019/12/09	1	16.53	0	0.00	16.54	1	615	0.16%
2019/11/13	0	0.00	1	16.56	16.55	-1	754	-0.13%
2019/11/11	3	16.45	0	0.00	16.42	3	768	0.39%
2019/11/07	0	0.00	1	16.40	16.40	-1	764	-0.13%
2019/11/05	1	16.55	0	0.00	16.56	1	771	0.13%
2019/10/28	0	0.00	1	15.83	15.79	-1	845	-0.12%
2019/10/07	1	15.18	0	0.00	15.22	1	997	0.10%
2019/10/03	1	14.94	0	0.00	14.96	1	1,013	0.10%
2019/09/26	0	0.00	1	15.35	15.29	-1	1,067	-0.09%
2019/09/25	1	15.14	0	0.00	15.16	1	1,095	0.09%
2019/09/12	0	0.00	1	15.65	15.60	-1	1,336	-0.07%
2019/09/06	0	0.00	201	15.32	15.25	-201	1,474	-13.64%	大賣/鉅額交易
2019/09/05	1	15.07	7	15.05	15.10	-6	1,523	-0.39%
2019/08/28	1	14.48	0	0.00	14.48	1	1,931	0.05%
2019/08/23	1	14.93	1	14.90	14.94	0	1,934	0.00%
2019/08/15	2	14.42	0	0.00	14.44	2	1,961	0.10%
2019/08/14	5	14.71	0	0.00	14.71	5	1,964	0.25%
2019/08/01	1	15.06	0	0.00	15.03	1	1,911	0.05%
2019/07/12	0	0.00	1	14.38	14.38	-1	1,949	-0.05%
2019/07/11	0	0.00	1	14.37	14.35	-1	1,969	-0.05%
2019/07/04	0	0.00	1	14.37	14.33	-1	2,083	-0.05%
2019/07/03	1	14.30	0	0.00	14.30	1	2,106	0.05%
2019/07/02	0	0.00	1	14.58	14.57	-1	2,085	-0.05%
2019/06/21	5	13.89	0	0.00	13.80	5	2,013	0.25%
2019/06/13	0	0.00	2	13.74	13.76	-2	1,865	-0.11%
2019/06/12	11	14.19	7	14.50	14.07	4	1,767	0.23%
2019/06/11	31	15.03	35	14.87	15.30	-4	1,372	-0.29%
2019/06/05	0	0.00	1	13.38	13.40	-1	959	-0.10%
2019/06/04	1	12.85	0	0.00	12.86	1	938	0.11%
2019/05/09	20	14.55	0	0.00	14.38	20	996	2.01%
2019/05/06	1	14.96	0	0.00	14.83	1	1,488	0.07%
2019/05/03	1	15.00	6	15.03	15.03	-5	2,445	-0.20%