國泰費城半導體 (00830)-凱基-高雄券商分點個股進出

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

國泰費城半導體

(00830)

可現股當沖

股價
45.41
漲跌
▲1.00
漲幅
+2.25%
成交量
8,943張
產業
上市
235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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/16	1	45.50	0.1	45.36	45.41	0.9	10,657	0.01%
2024/05/15	0	0.00	3	44.44	44.41	-3	10,650	-0.03%
2024/05/14	0	0.00	6	43.77	43.70	-6	10,724	-0.06%
2024/05/13	1	43.71	0	43.76	43.77	1	10,809	0.01%
2024/05/10	0.1	43.33	0	0.00	43.36	0.1	10,889	0.00%
2024/05/09	0	0.00	0	43.46	43.40	0	11,227	0.00%
2024/05/08	0	0.00	0	43.56	43.52	0	11,261	0.00%
2024/05/07	0	0.00	2	43.61	43.70	-2	11,336	-0.02%
2024/05/02	0.1	41.89	0.2	41.95	41.85	-0.1	11,363	0.00%
2024/04/29	0	0.00	0	43.37	43.49	0	11,101	0.00%
2024/04/25	0.1	41.40	0	41.54	41.27	0.1	11,268	0.00%
2024/04/22	1.5	39.72	0	0.00	39.83	1.5	11,034	0.01%
2024/04/19	0.4	40.59	0.2	40.20	40.44	0.2	10,947	0.00%
2024/04/18	3.2	41.84	0	0.00	41.86	3.2	10,681	0.03%
2024/04/12	3	44.33	0	0.00	44.32	3	10,235	0.03%
2024/04/09	1.1	43.73	0	0.00	43.74	1.1	9,958	0.01%
2024/04/08	0.2	43.52	0	0.00	43.48	0.2	9,852	0.00%
2024/04/03	0.1	43.90	0.6	43.93	43.76	-0.5	9,845	-0.01%
2024/04/01	0	0.00	32	44.39	44.25	-32	9,532	-0.34%
2024/03/27	2	43.76	0	0.00	43.87	2	9,234	0.02%
2024/03/26	0	0.00	2	43.98	44.16	-2	9,218	-0.02%
2024/03/25	7	44.04	2	44.06	44.04	5	9,162	0.05%
2024/03/22	14.5	44.02	0.1	44.07	44.13	14.4	9,076	0.16%
2024/03/21	0.1	44.00	31	43.74	44.00	-30.9	8,966	-0.34%
2024/03/20	1.6	42.19	0	0.00	42.23	1.6	8,779	0.02%
2024/03/19	10.1	42.15	0	0.00	42.28	10.1	8,703	0.12%
2024/03/15	11.2	42.59	0	0.00	42.47	11.2	8,973	0.12%
2024/03/14	11	43.32	2	43.31	43.35	9	9,076	0.10%
2024/03/12	10	43.62	0.4	43.68	43.64	9.6	8,958	0.11%
2024/03/11	30.1	43.63	0	0.00	43.62	30.1	8,852	0.34%
2024/03/07	3	44.23	2	44.20	44.33	1	8,226	0.01%
2024/03/06	4	43.63	0	0.00	43.75	4	8,039	0.05%
2024/03/05	20	44.20	0.1	44.33	44.25	19.9	7,912	0.25%
2024/03/01	0	0.00	0	41.95	42.24	0	7,595	0.00%
2024/02/29	1	40.93	0	41.04	40.76	1	7,475	0.01%
2024/02/22	0	0.00	0	40.60	40.83	0	6,805	0.00%
2024/02/20	1	40.00	0	0.00	39.98	1	6,616	0.02%
2024/02/19	1	40.05	0	0.00	40.13	1	6,606	0.02%
2024/02/16	0	0.00	0	40.29	40.32	0	6,612	0.00%
2024/02/15	1	40.22	0	0.00	40.25	1	6,513	0.02%
2024/02/05	0	0.00	3	38.16	38.26	-3	6,394	-0.05%
2024/02/01	0	0.00	1	37.55	37.49	-1	6,089	-0.02%
2024/01/31	0.2	37.45	0	0.00	37.51	0.2	5,679	0.00%
2024/01/30	1	38.58	0	0.00	38.58	1	5,589	0.02%
2024/01/26	0.2	38.30	0	0.00	38.28	0.2	5,460	0.00%
2024/01/25	0	0.00	2	39.40	39.44	-2	5,414	-0.04%
2024/01/22	0	0.00	0	38.70	38.64	0	5,264	0.00%
2024/01/19	0	0.00	0	37.22	37.20	0	5,102	0.00%
2024/01/18	0	0.00	0.6	36.28	36.10	-0.6	5,015	-0.01%
2024/01/16	1	37.03	2	37.09	37.07	-1	5,044	-0.02%
2024/01/15	0.1	37.20	0	0.00	37.22	0.1	5,072	0.00%
2024/01/11	0	0.00	1	37.04	37.06	-1	5,113	-0.02%
2024/01/10	1	37.01	0	0.00	37.00	1	5,143	0.02%
2024/01/09	0	0.00	1	36.78	36.83	-1	5,132	-0.02%
2024/01/08	0.1	35.78	0	0.00	35.75	0.1	5,100	0.00%
2024/01/05	2	35.58	0	0.00	35.56	2	5,125	0.04%
2024/01/04	0	0.00	20	35.87	35.90	-20	5,101	-0.39%
2024/01/03	1	36.48	0	0.00	36.47	1	5,098	0.02%
2024/01/02	0.1	37.44	0	0.00	37.52	0.1	5,088	0.00%
2023/12/27	5	38.10	0	0.00	38.11	5	4,981	0.10%
2023/12/25	2	37.46	0	0.00	37.70	2	4,983	0.04%
2023/12/22	0	0.00	5	37.47	37.49	-5	4,980	-0.10%
2023/12/19	0	0.00	6	37.47	37.65	-6	4,881	-0.12%
2023/12/18	0	0.00	0.2	37.52	37.77	-0.2	4,887	0.00%
2023/12/15	0	0.00	2	37.31	37.33	-2	4,840	-0.04%
2023/12/14	8	36.70	0	0.00	36.79	8	4,808	0.17%
2023/12/13	0	0.00	42.1	36.11	36.13	-42.1	4,788	-0.88%
2023/12/12	9	35.73	6	35.73	35.69	3	4,746	0.06%
2023/12/11	0	0.00	1	34.49	34.50	-1	4,289	-0.02%
2023/12/08	0	0.00	1	34.32	34.05	-1	4,019	-0.02%
2023/12/06	0	0.00	1	33.86	33.89	-1	3,882	-0.03%
2023/12/05	2	33.74	0	0.00	33.71	2	3,804	0.05%
2023/11/29	1.3	34.01	0	0.00	33.96	1.3	3,763	0.04%
2023/11/28	0.1	34.28	0	0.00	34.30	0.1	3,736	0.00%
2023/11/22	0.2	34.20	0	34.20	34.17	0.2	3,813	0.00%
2023/11/21	0	0.00	1	34.90	34.85	-1	4,032	-0.02%
2023/11/20	0	0.00	2	34.53	34.44	-2	4,032	-0.05%
2023/11/17	0	0.00	0.1	34.43	34.37	-0.1	4,063	0.00%
2023/11/16	0	0.00	0	34.47	34.48	0	4,081	0.00%
2023/11/15	0	0.00	8	34.53	34.51	-8	4,052	-0.20%
2023/11/14	0.1	33.48	0	0.00	33.56	0.1	3,967	0.00%
2023/11/10	0	0.00	5.1	32.58	32.59	-5.1	3,954	-0.13%
2023/11/09	0	0.00	3	32.59	32.58	-3	3,949	-0.08%
2023/11/08	0	0.00	1	32.56	32.56	-1	4,019	-0.02%
2023/11/06	0	0.00	0	32.36	32.31	0	4,054	0.00%
2023/11/03	0	0.00	1	31.74	31.73	-1	4,058	-0.02%
2023/11/02	0	0.00	1	31.25	31.37	-1	4,055	-0.03%
2023/10/31	3	30.10	0	0.00	30.08	3	4,144	0.07%
2023/10/27	0	0.00	88.1	30.46	30.59	-88.1	4,225	-2.09%
2023/10/26	4.5	30.21	0	0.00	30.21	4.5	4,254	0.11%
2023/10/24	7	31.28	0	0.00	31.36	7	4,553	0.15%
2023/10/23	2	31.47	0	0.00	31.43	2	4,624	0.04%
2023/10/20	3	31.80	0	0.00	31.82	3	4,577	0.07%
2023/10/18	0.1	32.83	1	32.83	32.77	-0.9	4,529	-0.02%
2023/10/16	1.1	32.77	0	0.00	32.77	1.1	4,640	0.02%
2023/10/13	0	0.00	0.1	33.35	33.39	-0.1	4,723	0.00%
2023/10/12	0.1	33.27	0	0.00	33.35	0.1	4,668	0.00%
2023/10/05	0	0.00	0.2	32.33	32.36	-0.2	4,621	0.00%
2023/10/04	2	32.01	1	31.95	32.01	1	4,696	0.02%
2023/10/02	0	0.00	0	32.65	32.60	0	4,627	0.00%
2023/09/28	1	31.74	0	0.00	31.75	1	4,651	0.02%
2023/09/26	1	31.80	0	0.00	31.82	1	4,633	0.02%
2023/09/22	4	31.47	0	0.00	31.54	4	4,627	0.09%
2023/09/21	2.1	31.87	0	0.00	31.86	2.1	4,615	0.04%
2023/09/20	1	32.40	0	0.00	32.40	1	4,589	0.02%
2023/09/18	1	32.61	0	0.00	32.61	1	4,621	0.02%
2023/09/12	0.1	33.40	0	0.00	33.45	0.1	4,578	0.00%
2023/09/11	0	0.00	0	33.50	33.46	0	4,627	0.00%
2023/09/04	0	0.00	0.1	34.09	34.23	-0.1	4,777	0.00%
2023/09/01	0	0.00	1	33.95	33.91	-1	4,739	-0.02%
2023/08/30	0	0.00	7	33.77	33.77	-7	4,716	-0.15%
2023/08/29	0	0.00	3	32.93	32.95	-3	4,745	-0.06%
2023/08/28	0.1	32.46	0	0.00	32.51	0.1	4,802	0.00%
2023/08/25	3.3	32.25	3	32.14	32.15	0.3	4,838	0.01%
2023/08/23	0.1	33.09	0	0.00	33.13	0.1	4,822	0.00%
2023/08/22	0.1	33.04	0	0.00	33.14	0.1	4,962	0.00%
2023/08/18	1	32.20	0	0.00	32.15	1	5,043	0.02%
2023/08/17	3	32.48	0	0.00	32.52	3	5,043	0.06%
2023/08/16	3	33.11	0	0.00	33.16	3	5,067	0.06%
2023/08/14	0.1	32.80	0	0.00	32.64	0.1	5,305	0.00%
2023/08/11	3	33.55	0	0.00	33.48	3	5,288	0.06%
2023/08/10	1	33.67	0	0.00	33.66	1	5,331	0.02%
2023/08/09	1	34.26	0	0.00	34.29	1	5,277	0.02%
2023/08/08	0	34.45	2	34.44	34.54	-2	5,292	-0.04%
2023/08/07	3	34.34	0	0.00	34.38	3	5,317	0.06%
2023/08/04	4	34.27	0	0.00	34.34	4	5,284	0.08%
2023/08/01	0	0.00	2	35.41	35.43	-2	5,138	-0.04%
2023/07/28	0	0.00	4	34.68	34.72	-4	5,042	-0.08%
2023/07/27	0.1	33.88	0	0.00	34.00	0.1	4,694	0.00%
2023/07/26	1	33.97	0	0.00	33.92	1	4,724	0.02%
2023/07/25	1.1	33.74	0	0.00	33.73	1.1	4,681	0.02%
2023/07/24	1	33.77	0.2	33.74	33.80	0.8	4,677	0.02%
2023/07/19	0	0.00	1	34.56	34.52	-1	4,649	-0.02%
2023/07/18	4.1	34.48	0	0.00	34.37	4.1	4,485	0.09%
2023/07/14	0.3	34.00	0	0.00	34.02	0.3	4,361	0.01%
2023/07/13	0.2	33.68	0	0.00	33.75	0.2	4,334	0.01%
2023/07/12	0.1	33.30	0	0.00	33.25	0.1	4,279	0.00%
2023/07/07	0	0.00	16	32.60	32.59	-16	4,208	-0.38%
2023/06/26	0.2	31.84	0	0.00	31.78	0.2	4,430	0.00%
2023/06/20	0	0.00	2	32.83	32.86	-2	4,439	-0.05%
2023/06/15	0	0.00	3	33.37	33.41	-3	4,469	-0.07%
2023/06/14	10	32.89	0	0.00	32.89	10	4,590	0.22%
2023/06/13	0	0.00	1	32.53	32.66	-1	4,573	-0.02%
2023/06/12	3	31.55	0	0.00	31.57	3	4,476	0.07%
2023/06/09	0	0.00	2	31.30	31.31	-2	4,462	-0.04%
2023/06/08	1	30.95	0	0.00	30.96	1	4,474	0.02%
2023/06/07	0	0.00	3	31.09	31.12	-3	4,508	-0.07%
2023/06/06	0	0.00	1	30.73	30.73	-1	4,561	-0.02%
2023/06/02	1	31.32	1	31.22	31.31	0	4,521	0.00%
2023/06/01	0	0.00	0.5	30.83	30.81	-0.5	4,494	-0.01%
2023/05/31	0	0.00	2	31.54	31.52	-2	4,440	-0.05%
2023/05/30	0	0.00	3	31.57	31.55	-3	4,371	-0.07%
2023/05/29	0	0.00	9.1	31.67	31.65	-9.1	4,312	-0.21%
2023/05/26	1.1	29.84	6	29.90	29.91	-4.9	4,080	-0.12%
2023/05/25	0	0.00	2	29.03	29.02	-2	3,933	-0.05%
2023/05/24	0	0.00	1	28.45	28.46	-1	3,826	-0.03%
2023/05/23	0	0.00	1	28.75	28.67	-1	3,823	-0.03%
2023/05/22	0	0.00	0	28.58	28.50	0	3,797	0.00%
2023/05/19	1	28.79	85	28.74	28.74	-84	3,806	-2.21%
2023/05/18	0	0.00	32.1	27.93	27.98	-32.1	3,716	-0.86%
2023/05/17	0	0.00	1	27.36	27.42	-1	3,740	-0.03%
2023/05/16	0	0.00	1	27.29	27.26	-1	3,704	-0.03%
2023/05/11	0	0.00	1	26.76	26.77	-1	3,780	-0.03%
2023/05/09	1	26.96	0	0.00	26.99	1	4,049	0.02%
2023/05/04	1.6	26.43	0	0.00	26.43	1.6	4,679	0.03%
2023/04/26	3.6	26.23	0	0.00	26.25	3.6	4,965	0.07%
2023/04/25	0.7	26.83	9	26.75	26.76	-8.3	5,006	-0.17%
2023/04/24	2	26.91	0	0.00	26.90	2	5,068	0.04%
2023/04/18	0	0.00	1	27.23	27.25	-1	5,294	-0.02%
2023/04/17	0	0.00	4	27.20	27.26	-4	5,347	-0.07%
2023/04/14	1	27.24	1	27.27	27.26	0	5,366	0.00%
2023/04/13	1.1	27.17	0	0.00	27.18	1.1	5,385	0.02%
2023/04/12	1	27.56	0	0.00	27.59	1	5,381	0.02%
2023/04/07	1	27.33	0	0.00	27.30	1	5,408	0.02%
2023/04/06	2	27.42	4	27.42	27.41	-2	5,399	-0.04%
2023/03/31	0	0.00	13	28.36	28.31	-13	5,454	-0.24%
2023/03/30	0	0.00	3	27.85	27.85	-3	5,338	-0.06%
2023/03/28	1.4	27.29	0	0.00	27.26	1.4	5,442	0.03%
2023/03/27	3	27.69	7	27.67	27.72	-4	5,544	-0.07%
2023/03/24	0	0.00	14.3	27.85	27.92	-14.3	5,635	-0.25%
2023/03/23	1	27.41	0	0.00	27.45	1	5,585	0.02%
2023/03/22	0	0.00	10	27.65	27.65	-10	5,630	-0.18%
2023/03/21	0	0.00	1	27.57	27.58	-1	5,625	-0.02%
2023/03/20	0	0.00	2	27.42	27.34	-2	5,572	-0.04%
2023/03/17	0	0.00	11.1	27.45	27.49	-11.1	5,581	-0.20%
2023/03/15	90	26.64	3	26.60	26.64	87	5,442	1.60%
2023/03/14	2	26.06	2	26.11	26.06	0	5,442	0.00%
2023/03/10	5	26.54	0	0.00	26.51	5	5,428	0.09%
2023/03/09	0	0.00	4.1	27.04	27.05	-4.1	5,428	-0.08%
2023/03/03	0	0.00	3	26.42	26.44	-3	5,391	-0.06%
2023/03/02	2	26.21	4	26.27	26.16	-2	5,395	-0.04%
2023/03/01	5	26.26	0	0.00	26.34	5	5,425	0.09%
2023/02/24	0	0.00	3	26.43	26.39	-3	5,431	-0.06%
2023/02/23	0	0.00	1.2	26.20	26.26	-1.2	5,420	-0.02%
2023/02/22	3	25.84	2	25.89	25.88	1	5,444	0.02%
2023/02/21	3	26.43	0	0.00	26.43	3	5,475	0.05%
2023/02/20	1	26.57	0	0.00	26.57	1	5,639	0.02%
2023/02/17	4	26.80	1	26.82	26.81	3	5,697	0.05%
2023/02/16	0	0.00	15	27.56	27.53	-15	5,727	-0.26%
2023/02/15	0	0.00	1	27.12	27.01	-1	5,848	-0.02%
2023/02/14	0	0.00	22.1	26.70	26.67	-22.1	5,739	-0.38%
2023/02/13	1	26.22	1	26.24	26.23	0	5,821	0.00%
2023/02/10	1	26.56	0	0.00	26.57	1	5,813	0.02%
2023/02/09	0	0.00	1	26.79	26.78	-1	5,775	-0.02%
2023/02/08	0	27.07	8	27.11	27.13	-8	5,750	-0.14%
2023/02/07	0	0.00	0	26.44	26.52	0	5,579	0.00%
2023/02/06	0	0.00	4	26.48	26.48	-4	5,460	-0.07%
2023/02/03	0	0.00	3	26.62	26.61	-3	5,390	-0.06%
2023/02/02	0	0.00	4	26.31	26.33	-4	5,101	-0.08%
2023/02/01	0	0.00	10	25.28	25.33	-10	4,829	-0.21%
2023/01/31	4	24.99	0	0.00	24.88	4	4,842	0.08%
2023/01/30	0	0.00	6.1	25.58	25.54	-6.1	4,831	-0.13%
2023/01/13	0	0.00	0	24.56	24.51	0	4,696	0.00%
2023/01/12	3	24.30	1.1	24.33	24.35	1.9	4,619	0.04%
2023/01/11	2	24.04	2	24.06	24.04	0	4,579	0.00%
2023/01/10	0	0.00	1	23.71	23.74	-1	4,569	-0.02%
2023/01/09	0	0.00	10	23.45	23.54	-10	4,566	-0.22%
2023/01/06	1	22.74	0	0.00	22.74	1	4,506	0.02%
2023/01/05	0	0.00	1	22.88	22.96	-1	4,537	-0.02%
2023/01/04	1	22.48	0	0.00	22.49	1	4,597	0.02%
2023/01/03	18	22.70	0	0.00	22.71	18	4,751	0.38%
2022/12/29	1.4	22.15	0	0.00	22.14	1.4	4,851	0.03%
2022/12/28	0.2	22.41	0	0.00	22.37	0.2	4,861	0.00%
2022/12/22	0	0.00	2	23.60	23.60	-2	4,895	-0.04%
2022/12/21	0	0.00	110	23.24	23.25	-110	4,985	-2.21%	大賣/鉅額交易
2022/12/20	1.3	23.41	0	0.00	23.07	1.3	5,020	0.03%
2022/12/16	0.3	23.97	0	0.00	23.90	0.3	4,904	0.01%
2022/12/14	1	25.16	0	25.10	25.17	1	4,924	0.02%
2022/12/09	110	24.51	0	0.00	24.59	110	4,989	2.20%	大買/鉅額交易
2022/12/08	0.2	23.85	0	0.00	23.88	0.2	4,960	0.00%
2022/12/07	2.2	24.02	0	0.00	24.03	2.2	5,076	0.04%
2022/12/06	1	24.41	0	0.00	24.41	1	5,087	0.02%
2022/12/05	1	24.68	0	0.00	24.68	1	5,188	0.02%
2022/12/01	2	25.25	0.1	25.20	25.28	1.9	5,230	0.04%
2022/11/29	0.2	24.29	0	0.00	24.36	0.2	5,195	0.00%
2022/11/28	1	24.67	0	0.00	24.60	1	5,217	0.02%
2022/11/24	0	0.00	1	25.19	25.17	-1	5,514	-0.02%
2022/11/23	0	0.00	0.1	24.92	24.95	-0.1	5,575	0.00%
2022/11/18	2	24.64	0	0.00	24.63	2	5,733	0.03%
2022/11/17	1.3	24.62	0	0.00	24.57	1.3	5,670	0.02%
2022/11/16	0	0.00	3	25.30	25.40	-3	5,666	-0.05%
2022/11/15	2	24.84	1.1	24.88	24.89	0.9	5,528	0.02%
2022/11/14	0	0.00	6	24.71	24.61	-6	5,465	-0.11%
2022/11/11	0	0.00	22.1	24.31	24.31	-22.1	5,389	-0.41%
2022/11/09	1	23.23	0	23.20	23.22	1	5,188	0.02%
2022/11/08	0	0.00	1	22.89	22.73	-1	5,153	-0.02%
2022/11/07	0	0.00	1.1	22.32	22.33	-1.1	5,104	-0.02%
2022/11/03	1	21.86	0	0.00	21.86	1	5,185	0.02%
2022/11/02	1	22.70	0	0.00	22.70	1	5,177	0.02%
2022/11/01	1	22.54	0	0.00	22.56	1	5,203	0.02%
2022/10/31	0	0.00	1.1	22.68	22.73	-1.1	5,268	-0.02%
2022/10/27	1	22.46	0	0.00	22.44	1	5,336	0.02%
2022/10/26	0	0.00	0.1	22.12	22.14	-0.1	5,396	0.00%
2022/10/24	0	0.00	4	21.96	21.95	-4	5,533	-0.07%
2022/10/19	1	21.00	0	0.00	20.88	1	5,642	0.02%
2022/10/18	0.5	20.80	2	20.81	21.11	-1.5	5,630	-0.03%
2022/10/17	1.1	20.34	0	0.00	20.42	1.1	5,725	0.02%
2022/10/14	2	20.94	3	21.03	21.16	-1	5,813	-0.02%
2022/10/13	0.1	20.49	0	0.00	20.41	0.1	6,003	0.00%
2022/10/12	9	20.75	5	20.72	20.76	4	5,964	0.07%
2022/10/11	8.5	21.14	0.4	21.27	21.06	8.1	5,934	0.14%
2022/10/07	1	22.79	0	0.00	22.80	1	5,822	0.02%
2022/10/06	0	0.00	7.1	23.21	23.27	-7.1	5,810	-0.12%
2022/10/05	1	22.84	1	22.83	22.82	0	5,712	0.00%
2022/10/04	0	0.00	3.1	22.37	22.48	-3.1	5,684	-0.06%
2022/10/03	0.1	21.30	0	0.00	21.32	0.1	5,610	0.00%
2022/09/30	4.8	21.75	25	21.69	21.79	-20.3	5,635	-0.36%
2022/09/29	25	22.45	7	22.43	22.46	18	5,620	0.32%
2022/09/28	1	22.04	0	0.00	22.03	1	5,624	0.02%
2022/09/27	3.1	22.27	0	0.00	22.26	3.1	5,571	0.06%
2022/09/26	1.1	22.27	0	0.00	22.22	1.1	5,615	0.02%
2022/09/23	4.7	22.66	0	0.00	22.56	4.7	5,636	0.08%
2022/09/22	7.1	22.88	0	0.00	22.99	7.1	5,594	0.13%
2022/09/21	1	23.34	0	0.00	23.35	1	5,499	0.02%
2022/09/20	1.3	23.67	12.1	23.66	23.70	-10.8	5,496	-0.20%
2022/09/19	0.1	23.32	0	0.00	23.35	0.1	5,551	0.00%
2022/09/16	3.1	23.06	0	0.00	23.10	3.1	5,550	0.05%
2022/09/14	10.7	23.34	0	0.00	23.38	10.7	5,627	0.19%
2022/09/13	0	0.00	1	24.55	24.51	-1	5,567	-0.02%
2022/09/12	0	0.00	6	24.39	24.41	-6	5,589	-0.11%
2022/09/07	1.2	23.05	0	0.00	23.11	1.2	5,739	0.02%
2022/09/06	2	23.50	0	0.00	23.47	2	5,867	0.03%
2022/09/05	5.1	23.31	0	0.00	23.33	5.1	6,072	0.08%
2022/09/02	2	23.48	0	0.00	23.48	2	6,318	0.03%
2022/09/01	14.3	23.43	0	0.00	23.42	14.3	6,325	0.23%
2022/08/31	3	24.26	0	0.00	24.35	3	6,158	0.05%
2022/08/29	8.1	24.36	0	0.00	24.51	8.1	6,005	0.13%
2022/08/26	0	0.00	1	26.02	25.97	-1	5,882	-0.02%
2022/08/24	1	25.16	1	25.12	25.14	0	5,872	0.00%
2022/08/23	1.1	25.06	1	25.04	25.03	0.1	5,918	0.00%
2022/08/22	1.1	25.71	0	0.00	25.72	1.1	6,062	0.02%
2022/08/19	0	0.00	0.1	26.47	26.45	-0.1	6,193	0.00%
2022/08/18	1	25.98	0	0.00	26.00	1	6,235	0.02%
2022/08/15	0	0.00	1.1	26.61	26.65	-1.1	6,393	-0.02%
2022/08/11	0	0.00	1.1	26.09	26.13	-1.1	6,484	-0.02%
2022/08/10	1.2	25.08	0	0.00	25.07	1.2	6,584	0.02%
2022/08/08	3	26.59	0	0.00	26.67	3	6,621	0.05%
2022/08/05	0	0.00	1.2	26.85	26.86	-1.2	6,648	-0.02%
2022/08/04	1	26.51	6	26.48	26.46	-5	6,731	-0.07%
2022/08/03	0	0.00	2	25.74	25.74	-2	6,651	-0.03%
2022/08/02	1	25.82	3.3	25.84	25.82	-2.3	6,769	-0.03%
2022/08/01	0	0.00	4	25.66	25.66	-4	6,697	-0.06%
2022/07/29	3	25.57	2	25.53	25.48	1	6,720	0.01%
2022/07/28	0	0.00	2	25.13	25.08	-2	6,683	-0.03%
2022/07/27	1	24.47	0	0.00	24.46	1	6,625	0.02%
2022/07/25	1	24.62	1	24.64	24.63	0	6,702	0.00%
2022/07/22	1	25.12	3	25.07	25.05	-2	6,714	-0.03%
2022/07/21	0	0.00	6.2	24.82	24.87	-6.2	6,768	-0.09%
2022/07/20	0	0.00	9	24.41	24.34	-9	6,658	-0.14%
2022/07/19	3.2	23.39	0	0.00	23.35	3.2	6,578	0.05%
2022/07/18	0	23.43	6.1	23.59	23.57	-6.1	6,644	-0.09%
2022/07/15	0	0.00	5.1	22.98	22.95	-5.1	6,609	-0.08%
2022/07/11	1	22.54	1	22.46	22.36	0	6,958	0.00%
2022/07/08	1	22.43	1	22.42	22.40	0	7,035	0.00%
2022/07/07	0	0.00	1.1	21.77	21.89	-1.1	7,187	-0.02%
2022/07/06	0	0.00	1	21.44	21.40	-1	7,309	-0.01%
2022/07/04	0.1	21.20	0	0.00	21.19	0.1	7,532	0.00%
2022/07/01	3	21.88	0	0.00	21.81	3	7,710	0.04%
2022/06/30	1.1	22.34	0	0.00	22.23	1.1	7,923	0.01%
2022/06/28	0	0.00	9	23.35	23.36	-9	8,041	-0.11%
2022/06/27	0	0.00	2	23.50	23.46	-2	8,176	-0.02%
2022/06/24	1	22.72	5	22.70	22.76	-4	8,166	-0.05%
2022/06/22	1	22.77	0	0.00	22.60	1	8,539	0.01%
2022/06/21	1	22.62	0	0.00	22.75	1	8,482	0.01%
2022/06/17	11	22.47	0	0.00	22.57	11	8,455	0.13%
2022/06/16	0.1	23.70	2	23.78	23.59	-1.9	8,398	-0.02%
2022/06/15	7	23.45	0	0.00	23.40	7	8,370	0.08%
2022/06/14	1	23.50	0	0.00	23.66	1	8,396	0.01%
2022/06/13	16	24.19	0	0.00	24.15	16	8,307	0.19%
2022/06/08	0	0.00	1	26.38	26.27	-1	8,246	-0.01%
2022/06/06	0	0.00	2	26.31	26.27	-2	8,449	-0.02%
2022/06/01	0	0.00	3	26.20	26.19	-3	8,899	-0.03%
2022/05/31	2	26.30	26	26.37	26.35	-24	9,120	-0.26%
2022/05/30	0	0.00	4.1	26.49	26.52	-4.1	9,207	-0.04%
2022/05/27	0	0.00	1	25.42	25.40	-1	9,186	-0.01%
2022/05/26	2	24.54	0	0.00	24.43	2	9,207	0.02%
2022/05/25	1	24.52	0	0.00	24.63	1	9,375	0.01%
2022/05/24	3	24.68	0	0.00	24.64	3	9,759	0.03%
2022/05/19	1	24.99	0	0.00	25.12	1	10,173	0.01%
2022/05/18	1	26.32	1	26.22	26.15	0	10,176	0.00%
2022/05/17	0	0.00	2	25.38	25.45	-2	10,140	-0.02%
2022/05/16	0	0.00	2	25.76	25.43	-2	10,261	-0.02%
2022/05/13	2	24.87	0	0.00	24.90	2	10,278	0.02%
2022/05/12	9.1	24.53	0	0.00	24.39	9.1	10,472	0.09%
2022/05/11	1	25.04	1	25.21	25.22	0	10,581	0.00%
2022/05/10	9.1	24.48	0	0.00	24.93	9.1	10,653	0.09%
2022/05/09	2	25.41	0	0.00	25.46	2	10,620	0.02%
2022/05/06	2	25.86	1	25.93	25.90	1	10,633	0.01%
2022/05/05	1	26.91	7	26.95	26.93	-6	10,656	-0.06%
2022/05/03	1	26.01	0	0.00	26.04	1	11,071	0.01%
2022/04/29	1	25.82	3	25.85	25.90	-2	11,249	-0.02%
2022/04/28	2	25.04	2	25.21	25.24	0	11,499	0.00%
2022/04/27	6	24.84	0	0.00	24.94	6	11,701	0.05%
2022/04/26	1	25.81	0	0.00	25.85	1	11,842	0.01%
2022/04/25	8	25.34	0	0.00	25.42	8	12,374	0.06%
2022/04/22	4	25.89	0	0.00	26.02	4	12,678	0.03%
2022/04/21	0	0.00	3	26.70	26.76	-3	12,988	-0.02%
2022/04/20	7	26.56	1	26.54	26.61	6	13,140	0.05%
2022/04/18	2	25.48	0	0.00	25.52	2	13,339	0.01%
2022/04/15	3	25.72	0	0.00	25.79	3	13,338	0.02%
2022/04/14	1	26.40	0	0.00	26.42	1	13,283	0.01%
2022/04/13	7	26.00	0	0.00	26.04	7	13,334	0.05%
2022/04/12	6	25.84	0	0.00	25.86	6	13,185	0.05%
2022/04/11	14.1	26.22	0	0.00	26.14	14.1	13,045	0.11%
2022/04/08	7	26.81	2	26.84	26.88	5	12,817	0.04%
2022/04/07	8	26.71	0	0.00	26.70	8	12,725	0.06%
2022/04/06	26	27.46	0	0.00	27.47	26	12,442	0.21%
2022/04/01	1	28.73	0	0.00	28.77	1	12,151	0.01%
2022/03/31	2	29.30	0	0.00	29.33	2	12,025	0.02%
2022/03/30	2	30.02	3.5	30.07	29.95	-1.5	11,894	-0.01%
2022/03/29	0	0.00	17	29.48	29.49	-17	11,720	-0.15%
2022/03/28	0	0.00	3.8	29.14	29.18	-3.8	11,624	-0.03%
2022/03/25	0.5	29.03	7	29.11	29.19	-6.5	11,495	-0.06%
2022/03/24	0	0.00	2	28.01	28.05	-2	11,172	-0.02%
2022/03/23	0	0.00	3	28.38	28.44	-3	11,147	-0.03%
2022/03/22	5	28.15	10	28.12	28.11	-5	11,065	-0.05%
2022/03/21	0	0.00	45	28.06	28.03	-45	10,985	-0.41%
2022/03/18	5	27.32	5	27.31	27.39	0	10,813	0.00%
2022/03/17	3.2	27.50	76.5	27.53	27.54	-73.3	10,727	-0.68%
2022/03/16	6	26.35	67	26.35	26.45	-61	10,495	-0.58%
2022/03/15	26.1	25.44	0	0.00	25.49	26.1	10,331	0.25%
2022/03/14	1	26.10	0	0.00	26.18	1	10,184	0.01%
2022/03/11	1	26.45	0	0.00	26.27	1	10,068	0.01%
2022/03/10	0.4	26.81	37	26.90	26.79	-36.6	9,995	-0.37%
2022/03/09	0	0.00	23	26.03	26.20	-23	9,859	-0.23%
2022/03/08	29.5	25.48	0	0.00	25.38	29.5	9,736	0.30%
2022/03/07	59.1	26.16	10	26.10	26.28	49.1	9,522	0.52%
2022/03/04	63	26.97	0	27.06	27.06	63	9,231	0.68%
2022/03/03	2	27.68	31	27.66	27.68	-29	8,982	-0.32%
2022/03/02	60	27.03	48	27.07	27.14	12	8,834	0.14%
2022/03/01	58	27.85	60	27.80	27.83	-2	8,625	-0.02%
2022/02/25	8	27.22	53.7	27.36	27.29	-45.7	8,430	-0.54%
2022/02/24	108	26.28	3	26.17	26.17	105	8,204	1.28%	大買/鉅額交易
2022/02/23	6	27.31	4	27.38	27.38	2	7,741	0.03%
2022/02/22	42	26.99	0	0.00	26.95	42	7,616	0.55%
2022/02/21	8.1	27.49	1	27.56	27.58	7.1	7,299	0.10%
2022/02/18	14	27.93	0	0.00	28.04	14	7,099	0.20%
2022/02/17	3	28.46	0	0.00	28.46	3	6,972	0.04%
2022/02/16	0	0.00	8	28.57	28.59	-8	6,850	-0.12%
2022/02/15	25	27.36	0	0.00	27.37	25	6,708	0.37%
2022/02/14	20	27.35	0	0.00	27.40	20	6,549	0.31%
2022/02/11	11	28.57	0	0.00	28.45	11	6,284	0.18%
2022/02/10	12	29.33	41	29.39	29.38	-29	6,000	-0.48%
2022/02/09	11	28.54	1	28.50	28.67	10	5,874	0.17%
2022/02/08	2.1	27.99	0	0.00	27.98	2.1	5,766	0.04%
2022/02/07	3	27.83	5	27.84	28.02	-2	5,679	-0.04%
2022/01/26	25	27.07	0	0.00	27.36	25	5,532	0.45%
2022/01/25	29.3	27.64	1	27.72	27.51	28.3	5,228	0.54%
2022/01/24	7	27.82	0	0.00	27.94	7	4,885	0.14%
2022/01/21	47.1	28.04	4	28.02	28.03	43.1	4,604	0.94%
2022/01/20	46.1	29.15	0	0.00	29.18	46.1	4,220	1.09%
2022/01/19	36	29.93	0	0.00	29.91	36	3,963	0.91%
2022/01/18	37.1	31.25	0	0.00	31.02	37.1	3,596	1.03%
2022/01/17	3	34.48	18	34.46	34.61	-15	3,006	-0.50%
2022/01/14	35	33.62	0	0.00	33.70	35	2,525	1.39%
2022/01/13	9	34.19	1	34.15	34.14	8	2,111	0.38%
2022/01/12	10	34.03	3	34.01	34.06	7	1,884	0.37%
2022/01/11	24	33.49	0	0.00	33.50	24	1,728	1.39%
2022/01/10	24	33.54	0	0.00	33.71	24	1,435	1.67%
2022/01/07	8	34.44	0	0.00	34.37	8	1,298	0.62%
2022/01/06	10.1	34.11	0	0.00	34.00	10.1	1,192	0.84%
2022/01/05	20	35.02	0	0.00	35.00	20	1,036	1.93%
2022/01/04	2	35.32	0.1	35.23	35.33	1.9	936	0.21%
2021/12/28	0	0.00	0.1	35.20	35.28	-0.1	847	-0.01%
2021/12/23	0	0.00	3	34.16	34.17	-3	844	-0.36%
2021/12/17	3.1	33.39	0	0.00	33.29	3.1	786	0.40%
2021/12/16	0	0.00	0	34.75	34.72	0	745	0.00%
2021/12/14	0.1	33.80	0	0.00	33.71	0.1	751	0.01%
2021/11/30	0	0.00	0	34.60	34.28	0	704	0.00%
2021/11/25	0	0.00	0	34.50	34.18	0	686	0.00%
2021/11/22	0	0.00	0	34.80	34.62	0	680	0.00%
2021/11/10	0.1	33.13	0	0.00	33.16	0.1	650	0.01%
2021/11/03	0	0.00	0.1	31.30	31.29	-0.1	622	-0.02%
2021/10/20	0	0.00	0	30.00	29.78	0	710	0.00%
2021/10/18	0	0.00	0	29.90	29.35	0	737	0.00%
2021/10/15	0	0.00	0	29.50	29.45	0	749	-0.01%
2021/10/13	0.1	28.48	0	0.00	28.43	0.1	761	0.01%
2021/09/08	0	0.00	0	30.19	29.94	0	849	0.00%
2021/09/07	0	0.00	0.1	30.10	30.00	-0.1	852	-0.01%
2021/09/06	0	0.00	0.1	30.24	29.99	-0.1	876	-0.01%
2021/08/31	0	0.00	0.1	30.36	30.37	-0.1	911	-0.01%
2021/08/30	0	0.00	0.2	30.20	30.23	-0.2	913	-0.02%
2021/08/25	0	0.00	0.1	30.45	29.57	-0.1	976	-0.01%
2021/08/24	0	0.00	0.1	29.61	29.57	-0.1	986	-0.01%
2021/08/23	0	0.00	0.1	29.06	28.99	-0.1	992	-0.01%
2021/08/11	0.1	29.54	2	29.54	29.54	-1.9	1,170	-0.16%
2021/08/06	0	0.00	1.1	30.10	30.06	-1.1	1,221	-0.09%
2021/08/05	0	0.00	0.2	30.13	30.13	-0.2	1,271	-0.02%
2021/08/04	0	0.00	0.1	29.81	29.90	-0.1	1,324	-0.01%
2021/08/02	0	0.00	0.1	29.55	29.76	-0.1	1,390	-0.01%
2021/07/27	0	0.00	0.3	28.90	28.90	-0.3	1,453	-0.02%
2021/07/21	0.8	28.27	0	0.00	28.31	0.8	1,519	0.05%
2021/07/16	0.2	28.45	18	28.26	28.54	-17.8	1,540	-1.16%
2021/07/14	0.1	29.20	0	0.00	29.19	0.1	1,582	0.00%
2021/07/06	0	0.00	2	29.22	29.23	-2	1,595	-0.13%
2021/06/30	8	29.52	1	29.50	29.52	7	1,652	0.42%
2021/06/29	10	29.20	0	0.00	29.17	10	1,676	0.60%
2021/06/07	0	0.00	1	27.97	27.97	-1	1,850	-0.05%
2021/05/26	0.1	27.51	0	0.00	27.53	0.1	2,125	0.00%
2021/05/21	0	0.00	8	26.95	27.02	-8	2,167	-0.37%
2021/05/18	8	26.21	0	0.00	26.32	8	2,144	0.37%
2021/05/17	2	26.21	0	0.00	26.31	2	2,156	0.09%
2021/05/05	2	26.84	0	0.00	26.84	2	2,061	0.10%
2021/04/29	0.1	28.30	0	0.00	28.27	0.1	1,966	0.00%
2021/04/20	1	28.16	0	0.00	28.22	1	1,937	0.05%
2021/04/09	0	0.00	1	29.58	29.43	-1	1,978	-0.05%
2021/04/08	1	29.20	0	0.00	29.36	1	1,969	0.05%
2021/04/06	0	0.00	0.1	29.36	29.42	-0.1	1,951	0.00%
2021/03/30	1	27.38	0	0.00	27.44	1	1,870	0.05%
2021/03/18	0	0.00	0.4	27.64	27.58	-0.4	1,750	-0.02%
2021/03/12	0	0.00	2	26.46	26.48	-2	1,710	-0.12%
2021/03/10	2	25.93	0	0.00	25.95	2	1,665	0.12%
2021/03/05	0.1	25.01	0	0.00	25.04	0.1	1,560	0.00%
2021/03/02	0.1	27.61	0	0.00	27.53	0.1	1,402	0.00%
2021/02/26	0.1	26.70	0	0.00	26.45	0.1	1,360	0.01%
2021/02/04	1	26.24	0	0.00	26.17	1	1,139	0.09%
2021/01/28	1	25.58	0	0.00	25.58	1	1,141	0.09%
2021/01/20	0	0.00	1	27.18	27.20	-1	1,152	-0.09%
2021/01/19	1	26.47	0	0.00	26.60	1	1,147	0.09%
2020/11/16	0	0.00	2	23.04	23.07	-2	1,195	-0.17%
2020/11/13	0	0.00	0.1	22.50	22.64	-0.1	1,187	-0.01%
2020/11/09	0	0.00	2	23.40	23.52	-2	1,130	-0.18%
2020/10/26	0	0.00	0.1	21.50	21.45	-0.1	1,004	-0.01%
2020/10/22	2	21.57	0	0.00	21.62	2	1,029	0.19%
2020/10/13	0	0.00	1	22.11	22.14	-1	1,047	-0.10%
2020/10/12	0	0.00	5	21.87	21.93	-5	1,032	-0.48%
2020/10/06	0	0.00	2	20.99	20.97	-2	1,041	-0.19%
2020/09/30	0	0.00	1	20.78	20.56	-1	1,067	-0.09%
2020/09/29	0	0.00	2	20.70	20.70	-2	1,063	-0.19%
2020/09/25	0	0.00	1	20.08	20.06	-1	1,086	-0.09%
2020/09/24	3	19.78	0	0.00	19.75	3	1,090	0.28%
2020/09/23	0	0.00	1	20.18	20.17	-1	1,085	-0.09%
2020/09/21	3	20.07	0	0.00	19.92	3	1,105	0.27%
2020/09/17	3	20.17	0	0.00	20.25	3	1,113	0.27%
2020/09/09	3	19.88	0	0.00	20.00	3	1,128	0.27%
2020/09/07	1	20.60	0	0.00	20.57	1	1,137	0.09%
2020/09/04	1	20.87	0	0.00	20.91	1	1,136	0.09%
2020/09/03	0	0.00	1	22.15	22.13	-1	1,098	-0.09%
2020/08/31	0	0.00	2	21.28	21.24	-2	1,124	-0.18%
2020/08/28	1	20.83	0	0.00	20.89	1	1,138	0.09%
2020/08/21	1	20.54	0	0.00	20.58	1	1,193	0.08%
2020/08/13	0	0.00	1	20.78	20.77	-1	1,274	-0.08%
2020/07/31	0	0.00	2	20.04	20.05	-2	1,512	-0.13%
2020/07/30	0	0.00	1	19.69	19.67	-1	1,531	-0.07%
2020/07/29	2	19.33	0	0.00	19.29	2	1,546	0.13%
2020/07/28	0	0.00	1	19.52	19.45	-1	1,622	-0.06%
2020/07/27	2	19.22	0	0.00	19.18	2	1,603	0.12%
2020/07/24	2	19.39	0	0.00	19.26	2	1,599	0.13%
2020/07/13	0	0.00	5	19.50	19.56	-5	1,776	-0.28%
2020/07/10	0	0.00	1	19.40	19.37	-1	1,793	-0.06%
2020/07/07	0	0.00	2	19.12	19.12	-2	1,795	-0.11%
2020/07/06	1	18.81	0	0.00	18.96	1	1,814	0.06%
2020/07/02	0	0.00	3	18.54	18.58	-3	1,837	-0.16%
2020/06/29	4	18.15	0	0.00	18.07	4	1,857	0.22%
2020/06/16	0	0.00	8	18.26	18.47	-8	2,028	-0.39%
2020/06/15	3	17.74	0	0.00	17.54	3	2,035	0.15%
2020/06/12	3	17.90	0	0.00	17.94	3	2,028	0.15%
2020/06/11	0	0.00	30	18.54	18.48	-30	2,029	-1.48%
2020/06/08	20	18.88	0	0.00	18.83	20	2,158	0.93%
2020/06/05	0	0.00	7	18.46	18.47	-7	2,166	-0.32%
2020/06/03	0	0.00	2	17.93	17.92	-2	2,192	-0.09%
2020/05/28	0	0.00	12	17.56	17.53	-12	2,291	-0.52%
2020/05/27	15	17.43	0	0.00	17.41	15	2,361	0.64%
2020/05/22	7	16.97	0	0.00	16.94	7	2,504	0.28%
2020/05/21	2	17.40	3	17.37	17.36	-1	2,504	-0.04%
2020/05/19	0	0.00	6	16.89	16.89	-6	2,465	-0.24%
2020/05/15	0	0.00	5	16.51	16.52	-5	2,398	-0.21%
2020/05/14	4	16.18	0	0.00	16.15	4	2,354	0.17%
2020/05/13	1	16.53	0	0.00	16.57	1	2,317	0.04%
2020/05/08	0	0.00	4	16.62	16.65	-4	2,257	-0.18%
2020/05/07	0	0.00	2	16.34	16.35	-2	2,230	-0.09%
2020/05/06	0	0.00	5	16.03	16.14	-5	2,202	-0.23%
2020/05/05	1	15.97	0	0.00	15.95	1	2,172	0.05%
2020/05/04	11	15.78	2	15.81	15.84	9	2,144	0.42%
2020/04/30	1	16.98	4	17.07	17.09	-3	2,063	-0.15%
2020/04/28	0	0.00	1	16.38	16.43	-1	2,022	-0.05%
2020/04/27	0	0.00	1	16.37	16.41	-1	2,018	-0.05%
2020/04/24	1	15.75	0	0.00	15.74	1	2,002	0.05%
2020/04/22	2	15.45	0	0.00	15.51	2	1,977	0.10%
2020/04/21	1	15.78	0	0.00	15.80	1	1,939	0.05%
2020/04/20	4	16.25	1	16.22	16.25	3	1,896	0.16%
2020/04/17	1	16.57	3	16.54	16.58	-2	1,870	-0.11%
2020/04/16	1	15.72	0	0.00	15.76	1	1,798	0.06%
2020/04/15	0	0.00	4	16.12	16.10	-4	1,772	-0.23%
2020/04/14	0	0.00	1	15.76	15.81	-1	1,743	-0.06%
2020/04/13	1	15.08	10	15.17	15.08	-9	1,710	-0.53%
2020/04/10	2	15.39	0	0.00	15.37	2	1,702	0.12%
2020/04/09	0	0.00	2	15.57	15.54	-2	1,696	-0.12%
2020/04/07	0	0.00	2	15.08	15.17	-2	1,638	-0.12%
2020/04/06	1	14.35	0	0.00	14.39	1	1,608	0.06%
2020/04/01	3	14.28	0	0.00	14.27	3	1,576	0.19%
2020/03/31	10	14.70	2	14.82	14.70	8	1,563	0.51%
2020/03/30	1	14.18	0	0.00	14.39	1	1,535	0.07%
2020/03/27	1	14.65	31	14.71	14.58	-30	1,502	-2.00%
2020/03/26	31	14.14	1	13.97	14.08	30	1,455	2.06%
2020/03/25	2	14.05	31	14.01	14.10	-29	1,386	-2.09%
2020/03/24	30	13.33	0	0.00	13.32	30	1,336	2.24%
2020/03/17	3	13.19	0	0.00	13.22	3	1,236	0.24%
2020/03/16	0	0.00	1	13.80	13.79	-1	1,204	-0.08%
2020/03/13	2	13.67	20	13.00	13.65	-18	1,168	-1.54%
2020/03/10	1	15.20	0	0.00	15.43	1	1,006	0.10%
2020/03/09	3	15.50	0	0.00	15.40	3	977	0.31%
2020/03/06	4	16.38	0	0.00	16.28	4	934	0.43%
2020/03/05	0	0.00	1	16.82	16.86	-1	892	-0.11%
2020/03/04	2	16.37	0	0.00	16.44	2	867	0.23%
2020/03/03	2	16.73	0	0.00	16.66	2	844	0.24%
2020/03/02	2	16.20	0	0.00	16.28	2	782	0.26%
2020/02/27	1	16.89	0	0.00	16.60	1	673	0.15%
2020/02/26	1	17.20	0	0.00	17.34	1	585	0.17%
2020/02/25	5	17.76	0	0.00	17.88	5	522	0.96%
2020/02/18	1	18.52	0	0.00	18.52	1	456	0.22%
2020/02/13	3	18.56	0	0.00	18.55	3	439	0.68%
2020/02/06	0	0.00	1	18.20	18.24	-1	456	-0.22%
2020/01/31	0	0.00	1	17.82	17.82	-1	458	-0.22%
2020/01/09	0	0.00	1	17.79	17.80	-1	521	-0.19%
2020/01/07	1	17.49	0	0.00	17.58	1	525	0.19%
2020/01/03	0	0.00	2	17.91	17.77	-2	556	-0.36%
2019/12/26	0	0.00	6	17.73	17.75	-6	581	-1.03%
2019/12/23	0	0.00	2	17.63	17.68	-2	585	-0.34%
2019/12/17	0	0.00	1	17.20	17.24	-1	589	-0.17%
2019/12/12	0	0.00	1	16.84	16.81	-1	591	-0.17%
2019/12/06	0	0.00	1	16.34	16.39	-1	623	-0.16%
2019/12/05	1	16.32	0	0.00	16.27	1	641	0.16%
2019/12/04	1	16.12	0	0.00	16.11	1	661	0.15%
2019/12/03	1	16.27	0	0.00	16.30	1	681	0.15%
2019/11/28	3	16.63	0	0.00	16.62	3	684	0.44%
2019/11/26	0	0.00	5	16.67	16.67	-5	694	-0.72%
2019/11/22	2	16.30	0	0.00	16.34	2	696	0.29%
2019/11/11	0	0.00	30	16.47	16.42	-30	768	-3.90%
2019/11/06	0	0.00	10	16.46	16.45	-10	767	-1.30%
2019/11/04	0	0.00	1	16.18	16.20	-1	805	-0.12%
2019/11/01	1	15.91	0	0.00	15.91	1	820	0.12%
2019/10/29	0	0.00	6	16.03	16.09	-6	866	-0.69%
2019/10/24	5	15.33	0	0.00	15.32	5	832	0.60%
2019/10/23	1	15.30	0	0.00	15.34	1	860	0.12%
2019/10/17	5	15.45	0	0.00	15.47	5	941	0.53%
2019/10/16	0	0.00	9	15.61	15.59	-9	954	-0.94%
2019/10/09	8	14.92	0	0.00	14.92	8	994	0.80%
2019/10/04	0	0.00	1	15.08	15.11	-1	1,003	-0.10%
2019/10/03	5	14.96	0	0.00	14.96	5	1,013	0.49%
2019/10/02	1	15.18	0	0.00	15.20	1	1,012	0.10%
2019/09/27	1	15.29	0	0.00	15.29	1	1,023	0.10%
2019/09/10	0	0.00	70	15.42	15.34	-70	1,421	-4.92%
2019/09/09	0	0.00	10	15.32	15.39	-10	1,444	-0.69%
2019/09/06	10	15.32	20	15.36	15.25	-10	1,474	-0.68%
2019/09/04	5	14.71	0	0.00	14.77	5	1,699	0.29%
2019/08/29	0	0.00	70	14.48	14.49	-70	1,921	-3.64%
2019/08/26	7	14.37	0	0.00	14.40	7	1,956	0.36%
2019/08/16	0	0.00	5	14.45	14.50	-5	1,958	-0.26%
2019/08/15	2	14.40	0	0.00	14.44	2	1,961	0.10%
2019/08/12	0	0.00	1	14.50	14.56	-1	1,972	-0.05%
2019/08/08	3	14.44	0	0.00	14.47	3	1,972	0.15%
2019/08/06	7	14.05	2	14.31	14.35	5	1,971	0.25%
2019/08/02	1	14.74	0	0.00	14.85	1	1,926	0.05%
2019/08/01	145	15.04	0	0.00	15.03	145	1,911	7.58%	大買/鉅額交易
2019/07/30	0	0.00	3	15.57	15.53	-3	1,889	-0.16%
2019/07/29	0	0.00	10	15.50	15.50	-10	1,890	-0.53%
2019/07/26	2	15.57	11	15.55	15.57	-9	1,919	-0.47%
2019/07/24	1	15.16	0	0.00	15.30	1	1,923	0.05%
2019/07/23	0	0.00	4	15.02	15.01	-4	1,916	-0.21%
2019/07/22	45	14.80	0	0.00	14.78	45	1,919	2.34%
2019/07/19	0	0.00	10	14.83	14.84	-10	1,937	-0.52%
2019/07/18	1	14.59	0	0.00	14.51	1	1,923	0.05%
2019/07/17	5	14.56	0	0.00	14.55	5	1,939	0.26%
2019/07/16	4	14.71	0	0.00	14.73	4	1,945	0.21%
2019/07/15	0	0.00	8	14.62	14.61	-8	1,950	-0.41%
2019/07/02	0	0.00	5	14.57	14.57	-5	2,085	-0.24%
2019/07/01	0	0.00	1	14.56	14.70	-1	2,085	-0.05%
2019/06/26	2	13.65	0	0.00	13.70	2	1,948	0.10%
2019/06/25	2	13.79	0	0.00	13.73	2	1,960	0.10%
2019/06/24	4	13.75	0	0.00	13.80	4	1,984	0.20%
2019/06/21	1	13.83	0	0.00	13.80	1	2,013	0.05%
2019/06/20	0	0.00	5	13.89	13.89	-5	2,006	-0.25%
2019/06/19	7	13.93	0	0.00	13.94	7	2,019	0.35%
2019/06/18	2	13.46	0	0.00	13.42	2	1,934	0.10%
2019/06/17	3	13.55	0	0.00	13.56	3	1,918	0.16%
2019/06/12	8	14.14	0	0.00	14.07	8	1,767	0.45%
2019/06/10	0	0.00	21	13.58	13.66	-21	995	-2.11%
2019/06/03	1	12.85	0	0.00	12.84	1	933	0.11%
2019/05/29	7	12.94	0	0.00	12.95	7	914	0.77%
2019/05/28	1	13.12	0	0.00	13.12	1	901	0.11%
2019/05/27	1	13.00	0	0.00	13.01	1	909	0.11%
2019/05/24	2	13.17	0	0.00	13.18	2	902	0.22%
2019/05/22	15	13.55	0	0.00	13.56	15	883	1.70%
2019/05/20	0	0.00	4	13.87	13.84	-4	869	-0.46%
2019/05/17	4	14.05	0	0.00	13.98	4	877	0.46%
2019/05/15	0	0.00	2	14.08	14.10	-2	920	-0.22%
2019/05/14	2	13.83	0	0.00	13.86	2	943	0.21%
2019/05/08	2	14.55	0	0.00	14.56	2	1,094	0.18%
2019/05/07	0	0.00	10	14.88	14.85	-10	1,288	-0.78%
2019/05/06	2	14.85	0	0.00	14.83	2	1,488	0.13%
2019/05/03	10	14.99	0	0.00	15.03	10	2,445	0.41%