國泰費城半導體 (00830)-元大-忠孝券商分點個股進出

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
43.70
漲跌
▲0.85
漲幅
+1.98%
成交量
8,577張
產業
上市0.00%
234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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/05/07	0	0.00	3.3	43.58	43.70	-3.3	11,336	-0.03%
2024/05/06	1.4	42.88	0	0.00	42.85	1.4	11,297	0.01%
2024/05/03	1	41.95	0	0.00	41.98	1	11,318	0.01%
2024/05/02	0.1	41.81	0	0.00	41.85	0.1	11,363	0.00%
2024/04/30	0	0.00	1	43.52	43.49	-1	11,160	-0.01%
2024/04/26	0	0.00	0.1	42.25	42.26	-0.1	11,208	0.00%
2024/04/25	0	41.45	0	0.00	41.27	0	11,268	0.00%
2024/04/24	1.1	41.59	0	0.00	41.74	1.1	11,139	0.01%
2024/04/23	2	40.18	0	0.00	40.22	2	11,058	0.02%
2024/04/22	2.1	39.72	1	39.50	39.83	1.1	11,034	0.01%
2024/04/19	774.1	40.52	0	0.00	40.44	774.1	10,947	7.07%	大買/鉅額交易
2024/04/18	8.3	41.82	0	0.00	41.86	8.3	10,681	0.08%
2024/04/17	0.2	43.18	0	0.00	43.07	0.2	10,523	0.00%
2024/04/16	1	42.65	4	42.68	42.68	-3	10,427	-0.03%
2024/04/15	4	43.24	0	0.00	43.20	4	10,379	0.04%
2024/04/12	2	44.35	51.9	44.32	44.32	-49.9	10,235	-0.49%
2024/04/11	0	0.00	1.2	43.53	43.52	-1.2	10,092	-0.01%
2024/04/10	0.2	43.78	0	0.00	43.78	0.2	10,007	0.00%
2024/04/08	1	43.51	720	43.46	43.48	-719	9,852	-7.30%	大賣/鉅額交易
2024/04/03	2.1	43.83	5	43.81	43.76	-2.9	9,845	-0.03%
2024/04/02	0	0.00	1	44.63	44.50	-1	9,765	-0.01%
2024/04/01	3	44.31	0	0.00	44.25	3	9,532	0.03%
2024/03/29	0	0.00	0.1	44.02	44.18	-0.1	9,310	0.00%
2024/03/28	1.2	44.05	0	0.00	44.00	1.2	9,280	0.01%
2024/03/27	0	0.00	1	43.87	43.87	-1	9,234	-0.01%
2024/03/26	0	0.00	6	44.03	44.16	-6	9,218	-0.07%
2024/03/25	1.9	44.07	0	0.00	44.04	1.9	9,162	0.02%
2024/03/22	0	0.00	0.4	44.02	44.13	-0.4	9,076	0.00%
2024/03/21	721	43.90	1.2	43.88	44.00	719.9	8,966	8.03%	大買/鉅額交易
2024/03/20	1.4	42.24	0	0.00	42.23	1.4	8,779	0.02%
2024/03/19	3.1	42.24	0	0.00	42.28	3.1	8,703	0.04%
2024/03/18	2	42.68	0	0.00	42.77	2	8,621	0.02%
2024/03/15	0	42.67	0	0.00	42.47	0	8,973	0.00%
2024/03/14	0	43.40	0	0.00	43.35	0	9,076	0.00%
2024/03/13	0	44.11	0	0.00	44.24	0	9,056	0.00%
2024/03/12	1.1	43.43	5	43.63	43.64	-3.9	8,958	-0.04%
2024/03/11	1	43.66	1	43.54	43.62	0	8,852	0.00%
2024/03/08	6	45.62	1	45.40	45.31	5	8,650	0.06%
2024/03/07	2	44.23	0	0.00	44.33	2	8,226	0.02%
2024/03/06	0.1	43.78	0	0.00	43.75	0.1	8,039	0.00%
2024/03/05	0	0.00	0.1	44.05	44.25	-0.1	7,912	0.00%
2024/03/04	2	43.86	0	43.86	44.00	2	7,833	0.03%
2024/03/01	0	0.00	0.1	42.16	42.24	-0.1	7,595	0.00%
2024/02/29	12	40.92	2	40.89	40.76	10	7,475	0.13%
2024/02/27	0	0.00	2	41.33	41.35	-2	7,104	-0.03%
2024/02/23	0	0.00	5	41.44	41.31	-5	7,053	-0.07%
2024/02/22	2	40.38	0.1	40.47	40.83	2	6,805	0.03%
2024/02/21	3.1	39.34	0	0.00	39.30	3.1	6,692	0.05%
2024/02/19	1	39.92	4	40.00	40.13	-3	6,606	-0.05%
2024/02/16	1	40.30	1	40.36	40.32	0	6,612	0.00%
2024/02/15	1	40.23	1.1	40.20	40.25	-0.1	6,513	0.00%
2024/02/01	11	37.53	0	0.00	37.49	11	6,089	0.18%
2024/01/25	0	0.00	0.1	39.41	39.44	-0.1	5,414	0.00%
2024/01/24	0	0.00	1	38.74	38.80	-1	5,335	-0.02%
2024/01/23	0	0.00	1	38.47	38.68	-1	5,349	-0.02%
2024/01/22	0	0.00	0.2	38.66	38.64	-0.2	5,264	0.00%
2024/01/19	1	37.25	0.2	37.20	37.20	0.8	5,102	0.02%
2024/01/18	0	0.00	2	36.12	36.10	-2	5,015	-0.04%
2024/01/16	0	0.00	0.4	37.10	37.07	-0.4	5,044	-0.01%
2024/01/12	2	37.08	5	37.12	37.13	-3	5,081	-0.06%
2024/01/11	1	37.01	0	0.00	37.06	1	5,113	0.02%
2024/01/05	1	35.58	0	0.00	35.56	1	5,125	0.02%
2024/01/03	0	36.48	0	0.00	36.47	0	5,098	0.00%
2024/01/02	0	0.00	0	37.52	37.52	0	5,088	0.00%
2023/12/29	0	0.00	3	37.80	37.84	-3	5,077	-0.06%
2023/12/27	0	0.00	0.1	38.04	38.11	-0.1	4,981	0.00%
2023/12/22	1	37.51	0	0.00	37.49	1	4,980	0.02%
2023/12/21	0	36.98	8	37.00	37.20	-8	4,961	-0.16%
2023/12/20	1	37.80	0.1	37.80	37.92	1	4,876	0.02%
2023/12/19	0	0.00	8	37.58	37.65	-8	4,881	-0.16%
2023/12/18	3	37.55	2.1	37.55	37.77	0.9	4,887	0.02%
2023/12/15	1	37.24	2	37.32	37.33	-1	4,840	-0.02%
2023/12/14	2	36.64	1.1	36.69	36.79	0.9	4,808	0.02%
2023/12/13	0	0.00	1.1	36.07	36.13	-1.1	4,788	-0.02%
2023/12/12	0	0.00	0	35.61	35.69	0	4,746	0.00%
2023/12/08	1	34.08	1	34.20	34.05	0	4,019	0.00%
2023/12/07	5	33.65	1	33.62	33.67	4	3,901	0.10%
2023/12/05	1	33.75	0	0.00	33.71	1	3,804	0.03%
2023/12/04	1	34.02	0	34.15	33.95	1	3,734	0.03%
2023/11/29	0	34.11	6	34.10	33.96	-6	3,763	-0.16%
2023/11/27	0	0.00	0.2	34.29	34.30	-0.2	3,763	-0.01%
2023/11/22	0	34.18	0	0.00	34.17	0	3,813	0.00%
2023/11/21	0	0.00	0	34.83	34.85	0	4,032	0.00%
2023/11/17	0	0.00	7	34.38	34.37	-7	4,063	-0.17%
2023/11/15	0	0.00	3.1	34.51	34.51	-3.1	4,052	-0.08%
2023/11/13	0	0.00	1.1	33.70	33.65	-1.1	3,980	-0.03%
2023/11/09	0	0.00	1	32.55	32.58	-1	3,949	-0.03%
2023/11/06	0	0.00	4	32.33	32.31	-4	4,054	-0.10%
2023/11/03	1	31.75	0	0.00	31.73	1	4,058	0.02%
2023/11/01	1	30.46	0	0.00	30.46	1	4,043	0.02%
2023/10/31	1.1	30.08	0	0.00	30.08	1.1	4,144	0.03%
2023/10/30	1	30.77	0	0.00	30.79	1	4,157	0.02%
2023/10/27	1	30.57	0	0.00	30.59	1	4,225	0.02%
2023/10/26	7	30.18	0	0.00	30.21	7	4,254	0.16%
2023/10/25	2	31.41	0	0.00	31.37	2	4,544	0.04%
2023/10/24	1	31.36	0	0.00	31.36	1	4,553	0.02%
2023/10/23	0	31.53	0	0.00	31.43	0	4,624	0.00%
2023/10/20	1.1	31.83	0	0.00	31.82	1.1	4,577	0.02%
2023/10/19	1	32.11	0	0.00	32.18	1	4,547	0.02%
2023/10/18	0	32.80	1.1	32.77	32.77	-1.1	4,529	-0.02%
2023/10/12	0	0.00	2	33.35	33.35	-2	4,668	-0.04%
2023/10/11	0	0.00	2	32.95	32.99	-2	4,638	-0.04%
2023/10/06	2	32.16	0	0.00	32.16	2	4,651	0.04%
2023/10/05	0	0.00	5	32.36	32.36	-5	4,621	-0.11%
2023/10/04	1	31.92	0	0.00	32.01	1	4,696	0.02%
2023/10/02	1	32.61	0	32.58	32.60	1	4,627	0.02%
2023/09/28	1	31.73	0	0.00	31.75	1	4,651	0.02%
2023/09/27	1	31.53	0	0.00	31.53	1	4,633	0.02%
2023/09/26	1	31.80	0	0.00	31.82	1	4,633	0.02%
2023/09/25	1	31.79	0	0.00	31.81	1	4,635	0.02%
2023/09/22	0	31.51	0	0.00	31.54	0	4,627	0.00%
2023/09/21	1	31.85	2	31.87	31.86	-1	4,615	-0.02%
2023/09/20	0	32.45	0	0.00	32.40	0	4,589	0.00%
2023/09/19	1	32.70	0	0.00	32.70	1	4,577	0.02%
2023/09/18	0.1	32.73	0	0.00	32.61	0.1	4,621	0.00%
2023/09/13	0	33.22	0	0.00	33.20	0	4,590	0.00%
2023/09/08	0	33.55	0	0.00	33.57	0	4,653	0.00%
2023/09/07	0	33.96	2	33.93	33.92	-2	4,752	-0.04%
2023/09/04	0	0.00	3	34.20	34.23	-3	4,777	-0.06%
2023/08/31	1	33.89	0	0.00	33.88	1	4,724	0.02%
2023/08/30	1	33.69	1	33.72	33.77	0	4,716	0.00%
2023/08/25	5.1	32.25	0	0.00	32.15	5.1	4,838	0.10%
2023/08/24	0	0.00	1	34.20	34.21	-1	4,658	-0.02%
2023/08/21	1	32.30	0	0.00	32.30	1	5,063	0.02%
2023/08/18	2	32.15	0	0.00	32.15	2	5,043	0.04%
2023/08/17	2	32.50	2	32.44	32.52	0	5,043	0.00%
2023/08/16	0	33.19	0	0.00	33.16	0	5,067	0.00%
2023/08/14	0	32.80	0	0.00	32.64	0	5,305	0.00%
2023/08/11	0	33.49	5	33.50	33.48	-5	5,288	-0.09%
2023/08/10	0	33.68	5	33.67	33.66	-5	5,331	-0.09%
2023/08/08	0	0.00	1	34.46	34.54	-1	5,292	-0.02%
2023/08/04	0	0.00	0.3	34.43	34.34	-0.3	5,284	-0.01%
2023/08/02	0	0.00	11	35.35	35.27	-11	5,200	-0.21%
2023/08/01	1	35.32	1	35.35	35.43	0	5,138	0.00%
2023/07/31	0	0.00	1	35.09	35.10	-1	5,091	-0.02%
2023/07/28	0	0.00	9.1	34.66	34.72	-9.1	5,042	-0.18%
2023/07/27	1	33.81	0	0.00	34.00	1	4,694	0.02%
2023/07/26	1	34.03	1	34.01	33.92	0	4,724	0.00%
2023/07/21	2	33.34	0	0.00	33.41	2	4,729	0.04%
2023/07/19	0	0.00	12.1	34.56	34.52	-12.1	4,649	-0.26%
2023/07/18	4	34.53	3	34.44	34.37	1	4,485	0.02%
2023/07/17	0	0.00	1	33.74	33.82	-1	4,358	-0.02%
2023/07/14	1	34.08	9	34.08	34.02	-8	4,361	-0.18%
2023/07/13	0	0.00	11.1	33.74	33.75	-11.1	4,334	-0.25%
2023/07/11	0	0.00	4	33.33	33.32	-4	4,290	-0.09%
2023/07/10	2	32.49	10	32.52	32.53	-8	4,205	-0.19%
2023/07/06	0	0.00	1	32.79	32.72	-1	4,223	-0.02%
2023/07/05	0	0.00	6	33.42	33.39	-6	4,211	-0.14%
2023/07/04	0	0.00	1.2	33.39	33.40	-1.2	4,226	-0.03%
2023/06/26	0	31.76	1	31.80	31.78	-1	4,430	-0.02%
2023/06/21	0	0.00	1	32.78	32.81	-1	4,449	-0.02%
2023/06/20	0	0.00	1	32.84	32.86	-1	4,439	-0.02%
2023/06/19	0	0.00	2	32.86	32.83	-2	4,424	-0.05%
2023/06/15	2	33.41	14.1	33.39	33.41	-12.1	4,469	-0.27%
2023/06/14	1	32.89	1.3	32.87	32.89	-0.3	4,590	-0.01%
2023/06/13	0	0.00	7.2	32.53	32.66	-7.2	4,573	-0.16%
2023/06/09	0	0.00	1	31.30	31.31	-1	4,462	-0.02%
2023/06/08	0	0.00	0.4	31.05	30.96	-0.4	4,474	-0.01%
2023/06/05	11	31.14	5	31.11	31.11	6	4,540	0.13%
2023/06/02	0	0.00	10	31.21	31.31	-10	4,521	-0.22%
2023/06/01	10	30.82	0	0.00	30.81	10	4,494	0.22%
2023/05/31	0	0.00	9	31.53	31.52	-9	4,440	-0.20%
2023/05/30	0	0.00	2.1	31.55	31.55	-2.1	4,371	-0.05%
2023/05/29	1	31.70	197	31.70	31.65	-196	4,312	-4.55%	大賣/鉅額交易
2023/05/26	0	0.00	3.1	29.95	29.91	-3.1	4,080	-0.08%
2023/05/25	0.1	28.98	2.1	29.06	29.02	-2	3,933	-0.05%
2023/05/24	1	28.52	2	28.47	28.46	-1	3,826	-0.03%
2023/05/23	2	28.73	2	28.67	28.67	0	3,823	0.00%
2023/05/22	1	28.50	2.1	28.50	28.50	-1.1	3,797	-0.03%
2023/05/19	0	0.00	10.1	28.76	28.74	-10.1	3,806	-0.26%
2023/05/18	0	0.00	24	27.95	27.98	-24	3,716	-0.65%
2023/05/17	0	0.00	1	27.36	27.42	-1	3,740	-0.03%
2023/05/16	160	27.29	15	27.27	27.26	145	3,704	3.91%	大買/鉅額交易
2023/05/15	1	26.70	6	26.67	26.72	-5	3,703	-0.13%
2023/05/11	2	26.79	4	26.80	26.77	-2	3,780	-0.05%
2023/05/10	1.1	26.58	0	0.00	26.59	1.1	3,946	0.03%
2023/05/09	1	26.97	7	26.96	26.99	-6	4,049	-0.15%
2023/05/08	1	26.79	2	26.79	26.79	-1	4,098	-0.02%
2023/05/05	2	26.24	0	0.00	26.26	2	4,415	0.05%
2023/05/04	1	26.46	0	0.00	26.43	1	4,679	0.02%
2023/05/03	2	26.75	0	0.00	26.69	2	4,720	0.04%
2023/05/02	1	27.10	6	26.99	27.13	-5	4,764	-0.10%
2023/04/28	1	26.41	0	0.00	26.45	1	4,916	0.02%
2023/04/27	1	26.25	0	0.00	26.26	1	4,904	0.02%
2023/04/26	1	26.23	0	0.00	26.25	1	4,965	0.02%
2023/04/25	1	26.77	3	26.76	26.76	-2	5,006	-0.04%
2023/04/24	2	26.90	3	26.93	26.90	-1	5,068	-0.02%
2023/04/20	1	27.21	0	0.00	27.19	1	5,181	0.02%
2023/04/19	2	27.25	2	27.24	27.24	0	5,279	0.00%
2023/04/18	1	27.22	14	27.22	27.25	-13	5,294	-0.25%
2023/04/17	2	27.24	0	0.00	27.26	2	5,347	0.04%
2023/04/14	1.1	27.25	0	0.00	27.26	1.1	5,366	0.02%
2023/04/13	3	27.14	0	0.00	27.18	3	5,385	0.06%
2023/04/12	6	27.57	0	0.00	27.59	6	5,381	0.11%
2023/04/11	2	27.67	2	27.69	27.68	0	5,419	0.00%
2023/04/07	1.1	27.31	1	27.31	27.30	0.1	5,408	0.00%
2023/04/06	1	27.49	1	27.41	27.41	0	5,399	0.00%
2023/03/31	0	0.00	4	28.35	28.31	-4	5,454	-0.07%
2023/03/30	0	0.00	2	27.86	27.85	-2	5,338	-0.04%
2023/03/28	1.1	27.39	6	27.34	27.26	-5	5,442	-0.09%
2023/03/27	4.1	27.69	2	27.70	27.72	2.1	5,544	0.04%
2023/03/24	1	27.88	2	27.90	27.92	-1	5,635	-0.02%
2023/03/23	0.1	27.39	3	27.39	27.45	-2.9	5,585	-0.05%
2023/03/22	0	0.00	3	27.62	27.65	-3	5,630	-0.05%
2023/03/21	0	0.00	3.1	27.57	27.58	-3.1	5,625	-0.06%
2023/03/20	0	0.00	4	27.39	27.34	-4	5,572	-0.07%
2023/03/17	1	27.30	20.6	27.47	27.49	-19.6	5,581	-0.35%
2023/03/16	1	26.59	2	26.64	26.61	-1	5,415	-0.02%
2023/03/15	0	0.00	0.1	26.58	26.64	-0.1	5,442	0.00%
2023/03/14	0.2	26.16	0	0.00	26.06	0.2	5,442	0.00%
2023/03/13	0.1	26.49	26	26.51	26.54	-25.9	5,436	-0.48%
2023/03/10	0.3	26.55	0	0.00	26.51	0.3	5,428	0.00%
2023/03/09	0	0.00	8	27.04	27.05	-8	5,428	-0.15%
2023/03/08	0.2	26.48	0	0.00	26.48	0.2	5,381	0.00%
2023/03/07	0.1	26.73	0	0.00	26.77	0.1	5,391	0.00%
2023/03/06	1	26.90	3	26.91	26.90	-2	5,415	-0.04%
2023/03/03	4	26.41	0	0.00	26.44	4	5,391	0.07%
2023/03/02	0.2	26.19	0	0.00	26.16	0.2	5,395	0.00%
2023/02/24	0	0.00	1	26.37	26.39	-1	5,431	-0.02%
2023/02/22	0.1	25.93	0	0.00	25.88	0.1	5,444	0.00%
2023/02/21	1	26.44	0	0.00	26.43	1	5,475	0.02%
2023/02/20	2	26.53	0	0.00	26.57	2	5,639	0.04%
2023/02/17	0	0.00	2	26.82	26.81	-2	5,697	-0.04%
2023/02/16	0	0.00	47.1	27.58	27.53	-47.1	5,727	-0.82%
2023/02/15	0	0.00	4	27.03	27.01	-4	5,848	-0.07%
2023/02/14	0	0.00	2	26.70	26.67	-2	5,739	-0.03%
2023/02/09	0	0.00	5	26.75	26.78	-5	5,775	-0.09%
2023/02/08	0	0.00	2.6	27.12	27.13	-2.6	5,750	-0.04%
2023/02/06	2	26.54	0	0.00	26.48	2	5,460	0.04%
2023/02/03	0	0.00	12	26.67	26.61	-12	5,390	-0.22%
2023/02/02	0	0.00	11.2	26.34	26.33	-11.2	5,101	-0.22%
2023/02/01	0	0.00	3	25.28	25.33	-3	4,829	-0.06%
2023/01/31	0.1	24.95	2	24.85	24.88	-1.9	4,842	-0.04%
2023/01/30	0	0.00	12.3	25.56	25.54	-12.3	4,831	-0.25%
2023/01/17	0.1	24.54	0	0.00	24.60	0.1	4,674	0.00%
2023/01/16	0	0.00	7	24.67	24.66	-7	4,741	-0.15%
2023/01/12	0	0.00	3	24.31	24.35	-3	4,619	-0.06%
2023/01/11	0	0.00	6.1	24.06	24.04	-6.1	4,579	-0.13%
2023/01/10	0	0.00	4	23.75	23.74	-4	4,569	-0.09%
2023/01/09	0	0.00	2.1	23.46	23.54	-2.1	4,566	-0.05%
2023/01/06	1	22.74	0	0.00	22.74	1	4,506	0.02%
2023/01/05	0	0.00	1	22.91	22.96	-1	4,537	-0.02%
2023/01/04	1	22.49	0	0.00	22.49	1	4,597	0.02%
2023/01/03	1.1	22.72	0	0.00	22.71	1.1	4,751	0.02%
2022/12/29	1.1	22.15	0	0.00	22.14	1.1	4,851	0.02%
2022/12/28	3	22.36	0	0.00	22.37	3	4,861	0.06%
2022/12/27	1	22.92	0	0.00	22.92	1	4,888	0.02%
2022/12/26	1	22.80	0	0.00	22.82	1	4,943	0.02%
2022/12/23	3	22.78	0	0.00	22.80	3	5,015	0.06%
2022/12/22	0	0.00	1	23.61	23.60	-1	4,895	-0.02%
2022/12/21	1	23.25	0	0.00	23.25	1	4,985	0.02%
2022/12/20	4.3	23.31	0	0.00	23.07	4.3	5,020	0.09%
2022/12/16	7	23.93	0	0.00	23.90	7	4,904	0.14%
2022/12/14	0	0.00	6	25.16	25.17	-6	4,924	-0.12%
2022/12/09	0	0.00	1.1	24.50	24.59	-1.1	4,989	-0.02%
2022/12/08	1	23.77	0	0.00	23.88	1	4,960	0.02%
2022/12/07	1	23.97	0	0.00	24.03	1	5,076	0.02%
2022/12/06	1.1	24.45	0	0.00	24.41	1.1	5,087	0.02%
2022/12/05	2	24.69	0	0.00	24.68	2	5,188	0.04%
2022/12/02	2	24.88	0.1	24.90	24.86	1.9	5,190	0.04%
2022/12/01	1	25.23	9	25.29	25.28	-8	5,230	-0.15%
2022/11/30	2	24.15	0	0.00	24.17	2	5,185	0.04%
2022/11/28	3.1	24.71	2	24.69	24.60	1.1	5,217	0.02%
2022/11/25	0	0.00	1	25.16	25.15	-1	5,400	-0.02%
2022/11/24	1	25.17	3	25.23	25.17	-2	5,514	-0.04%
2022/11/23	0	0.00	4	24.95	24.95	-4	5,575	-0.07%
2022/11/22	3	24.37	5	24.35	24.34	-2	5,685	-0.04%
2022/11/18	0	0.00	9	24.65	24.63	-9	5,733	-0.16%
2022/11/17	1.1	24.56	8	24.54	24.57	-6.9	5,670	-0.12%
2022/11/16	0	0.00	4	25.35	25.40	-4	5,666	-0.07%
2022/11/15	0	0.00	3.1	24.84	24.89	-3.1	5,528	-0.06%
2022/11/14	0	0.00	9.2	24.67	24.61	-9.2	5,465	-0.17%
2022/11/11	0	0.00	30.2	24.37	24.31	-30.2	5,389	-0.56%
2022/11/10	3.1	22.64	0	0.00	22.59	3.1	5,183	0.06%
2022/11/09	2.1	23.20	5	23.21	23.22	-2.9	5,188	-0.06%
2022/11/08	0	0.00	1	22.84	22.73	-1	5,153	-0.02%
2022/11/07	0.1	22.33	0	0.00	22.33	0.1	5,104	0.00%
2022/11/03	3.2	21.86	0	0.00	21.86	3.2	5,185	0.06%
2022/11/01	0	0.00	6	22.50	22.56	-6	5,203	-0.12%
2022/10/31	0	0.00	2	22.58	22.73	-2	5,268	-0.04%
2022/10/28	4	21.88	0	0.00	21.82	4	5,346	0.07%
2022/10/27	0	0.00	2	22.43	22.44	-2	5,336	-0.04%
2022/10/26	1	22.16	8	22.16	22.14	-7	5,396	-0.13%
2022/10/25	0	0.00	1	22.00	22.05	-1	5,442	-0.02%
2022/10/24	0	0.00	2	21.98	21.95	-2	5,533	-0.04%
2022/10/20	1	20.69	0	0.00	20.89	1	5,653	0.02%
2022/10/19	2	20.95	0	0.00	20.88	2	5,642	0.04%
2022/10/18	1	21.12	23	20.96	21.11	-22	5,630	-0.39%
2022/10/17	8	20.39	0	0.00	20.42	8	5,725	0.14%
2022/10/14	3	21.08	4	21.13	21.16	-1	5,813	-0.02%
2022/10/13	2	20.42	0	0.00	20.41	2	6,003	0.03%
2022/10/12	2	20.79	0	0.00	20.76	2	5,964	0.03%
2022/10/11	20.2	21.18	0	0.00	21.06	20.2	5,934	0.34%
2022/10/07	0	0.00	2	22.89	22.80	-2	5,822	-0.03%
2022/10/06	0	0.00	1	23.19	23.27	-1	5,810	-0.02%
2022/10/05	1	22.89	9	22.84	22.82	-8	5,712	-0.14%
2022/10/04	1	22.37	6	22.43	22.48	-5	5,684	-0.09%
2022/10/03	1	21.24	0	0.00	21.32	1	5,610	0.02%
2022/09/30	9.2	21.73	0	0.00	21.79	9.2	5,635	0.16%
2022/09/28	2	21.99	0	0.00	22.03	2	5,624	0.04%
2022/09/27	3	22.28	2	22.29	22.26	1	5,571	0.02%
2022/09/26	1	22.23	0	0.00	22.22	1	5,615	0.02%
2022/09/23	4.3	22.59	0	0.00	22.56	4.3	5,636	0.08%
2022/09/22	16	22.92	0	0.00	22.99	16	5,594	0.29%
2022/09/20	0	0.00	0.2	23.58	23.70	-0.2	5,496	0.00%
2022/09/19	0	0.00	6.4	23.36	23.35	-6.4	5,551	-0.12%
2022/09/16	9.2	23.05	0	0.00	23.10	9.2	5,550	0.17%
2022/09/15	2	23.53	0	0.00	23.51	2	5,535	0.04%
2022/09/14	8.7	23.34	0	0.00	23.38	8.7	5,627	0.15%
2022/09/13	0	0.00	0.2	24.50	24.51	-0.2	5,567	0.00%
2022/09/12	0	0.00	9.4	24.35	24.41	-9.4	5,589	-0.17%
2022/09/08	2	23.57	1.2	23.57	23.55	0.8	5,680	0.01%
2022/09/07	3.2	23.04	0	0.00	23.11	3.2	5,739	0.06%
2022/09/06	1	23.46	0	0.00	23.47	1	5,867	0.02%
2022/09/05	7.4	23.32	0	0.00	23.33	7.4	6,072	0.12%
2022/09/02	3	23.46	0	0.00	23.48	3	6,318	0.05%
2022/09/01	19.2	23.45	0	0.00	23.42	19.2	6,325	0.30%
2022/08/31	6.2	24.24	0	0.00	24.35	6.2	6,158	0.10%
2022/08/30	3	24.40	0	0.00	24.52	3	6,060	0.05%
2022/08/29	11.1	24.43	1	24.40	24.51	10.1	6,005	0.17%
2022/08/26	1	26.00	4	26.03	25.97	-3	5,882	-0.05%
2022/08/24	0	0.00	5	25.14	25.14	-5	5,872	-0.09%
2022/08/23	2	25.04	0	0.00	25.03	2	5,918	0.03%
2022/08/22	0	0.00	2	25.70	25.72	-2	6,062	-0.03%
2022/08/19	0	0.00	2.5	26.48	26.45	-2.5	6,193	-0.04%
2022/08/18	1	25.98	0.5	26.00	26.00	0.5	6,235	0.01%
2022/08/17	0	0.00	0.8	26.56	26.56	-0.8	6,276	-0.01%
2022/08/12	1	26.00	0.1	26.03	26.05	0.9	6,367	0.01%
2022/08/11	0	0.00	9.2	26.13	26.13	-9.2	6,484	-0.14%
2022/08/10	9.2	25.09	0	0.00	25.07	9.2	6,584	0.14%
2022/08/09	0	0.00	5	26.24	26.26	-5	6,520	-0.08%
2022/08/08	0.1	26.52	1.2	26.67	26.67	-1.1	6,621	-0.02%
2022/08/05	0	0.00	10	26.86	26.86	-10	6,648	-0.15%
2022/08/04	0.1	26.45	2.1	26.48	26.46	-2	6,731	-0.03%
2022/08/03	1	25.71	9	25.72	25.74	-8	6,651	-0.12%
2022/08/02	0	0.00	6	25.85	25.82	-6	6,769	-0.09%
2022/08/01	0	0.00	0.2	25.55	25.66	-0.2	6,697	0.00%
2022/07/29	0	0.00	1	25.47	25.48	-1	6,720	-0.01%
2022/07/28	0	0.00	4	25.11	25.08	-4	6,683	-0.06%
2022/07/27	0	0.00	3	24.41	24.46	-3	6,625	-0.05%
2022/07/26	0	0.00	8	24.47	24.43	-8	6,608	-0.12%
2022/07/25	1	24.63	7	24.63	24.63	-6	6,702	-0.09%
2022/07/22	0	0.00	13	25.07	25.05	-13	6,714	-0.19%
2022/07/21	0	0.00	32.1	24.80	24.87	-32.1	6,768	-0.47%
2022/07/20	0	0.00	7	24.37	24.34	-7	6,658	-0.11%
2022/07/19	2	23.35	0	0.00	23.35	2	6,578	0.03%
2022/07/18	0	0.00	10.1	23.58	23.57	-10.1	6,644	-0.15%
2022/07/15	0	0.00	2	22.92	22.95	-2	6,609	-0.03%
2022/07/14	2	22.37	0	0.00	22.34	2	6,669	0.03%
2022/07/12	0	0.00	1	22.00	22.01	-1	6,842	-0.01%
2022/07/11	2	22.40	1	22.45	22.36	1	6,958	0.01%
2022/07/08	0	0.00	11	22.46	22.40	-11	7,035	-0.16%
2022/07/06	1	21.45	2	21.40	21.40	-1	7,309	-0.01%
2022/07/05	5	21.46	0	0.00	21.47	5	7,490	0.07%
2022/07/04	6.1	21.17	0	0.00	21.19	6.1	7,532	0.08%
2022/07/01	3.2	21.93	0	0.00	21.81	3.2	7,710	0.04%
2022/06/30	17	22.27	0	0.00	22.23	17	7,923	0.21%
2022/06/29	1	22.91	0	0.00	22.93	1	7,942	0.01%
2022/06/28	0	0.00	11	23.32	23.36	-11	8,041	-0.14%
2022/06/27	5	23.30	11	23.51	23.46	-6	8,176	-0.07%
2022/06/23	3	22.67	1	22.66	22.62	2	8,257	0.02%
2022/06/22	1.1	22.73	0	0.00	22.60	1.1	8,539	0.01%
2022/06/21	10	22.69	1	22.67	22.75	9	8,482	0.11%
2022/06/20	16	22.40	2	22.37	22.37	14	8,474	0.17%
2022/06/17	13.6	22.48	8	22.49	22.57	5.6	8,455	0.07%
2022/06/16	2.2	23.75	1	23.78	23.59	1.2	8,398	0.01%
2022/06/15	28.1	23.44	0	0.00	23.40	28.1	8,370	0.34%
2022/06/14	13.1	23.53	2	23.59	23.66	11.1	8,396	0.13%
2022/06/13	25.2	24.13	1	24.16	24.15	24.2	8,307	0.29%
2022/06/10	12	25.30	0	0.00	25.45	12	8,176	0.15%
2022/06/09	7	25.92	0	0.00	25.93	7	8,223	0.09%
2022/06/08	0	0.00	4	26.31	26.27	-4	8,246	-0.05%
2022/06/07	2	25.95	1	26.00	25.93	1	8,345	0.01%
2022/06/06	0	0.00	3	26.20	26.27	-3	8,449	-0.04%
2022/06/02	1	25.97	33	25.97	25.93	-32	8,628	-0.37%
2022/05/31	1	26.32	0	0.00	26.35	1	9,120	0.01%
2022/05/30	10	26.46	30	26.49	26.52	-20	9,207	-0.22%
2022/05/27	2	25.39	0	0.00	25.40	2	9,186	0.02%
2022/05/26	4	24.51	0	0.00	24.43	4	9,207	0.04%
2022/05/25	1	24.53	5	24.49	24.63	-4	9,375	-0.04%
2022/05/24	5	24.65	0	0.00	24.64	5	9,759	0.05%
2022/05/23	15	25.13	1	25.22	25.21	14	9,762	0.14%
2022/05/20	4	25.14	2	25.20	25.23	2	10,033	0.02%
2022/05/19	9	25.04	0	0.00	25.12	9	10,173	0.09%
2022/05/18	1	26.18	12	26.23	26.15	-11	10,176	-0.11%
2022/05/17	0	0.00	1	25.36	25.45	-1	10,140	-0.01%
2022/05/16	1	25.69	23	25.56	25.43	-22	10,261	-0.21%
2022/05/13	4	24.77	4	24.76	24.90	0	10,278	0.00%
2022/05/12	15.3	24.50	1	24.59	24.39	14.3	10,472	0.14%
2022/05/11	5	25.04	5	25.22	25.22	0	10,581	0.00%
2022/05/10	9.1	24.64	1	24.92	24.93	8.1	10,653	0.08%
2022/05/09	12	25.46	3	25.42	25.46	9	10,620	0.08%
2022/05/06	17.1	25.81	1	25.81	25.90	16.1	10,633	0.15%
2022/05/05	12	26.90	25	26.92	26.93	-13	10,656	-0.12%
2022/05/04	0	0.00	8	26.25	26.27	-8	10,831	-0.07%
2022/04/29	1	25.80	10	25.88	25.90	-9	11,249	-0.08%
2022/04/28	21	25.05	0	0.00	25.24	21	11,499	0.18%
2022/04/27	11.1	24.82	0	0.00	24.94	11.1	11,701	0.09%
2022/04/26	3	25.84	0	0.00	25.85	3	11,842	0.03%
2022/04/25	4.1	25.34	2	25.33	25.42	2.1	12,374	0.02%
2022/04/22	23	25.88	2	25.92	26.02	21	12,678	0.17%
2022/04/20	1	26.60	0	0.00	26.61	1	13,140	0.01%
2022/04/19	1	26.19	21	26.26	26.29	-20	13,140	-0.15%
2022/04/18	18	25.47	4	25.48	25.52	14	13,339	0.10%
2022/04/15	32	25.72	0	0.00	25.79	32	13,338	0.24%
2022/04/14	2	26.40	5	26.40	26.42	-3	13,283	-0.02%
2022/04/13	7	26.01	1	26.02	26.04	6	13,334	0.05%
2022/04/12	12	25.83	0	0.00	25.86	12	13,185	0.09%
2022/04/11	32.6	26.21	0	0.00	26.14	32.6	13,045	0.25%
2022/04/08	3	26.82	2	26.87	26.88	1	12,817	0.01%
2022/04/07	18.2	26.71	1	26.72	26.70	17.2	12,725	0.14%
2022/04/06	30.1	27.46	1	27.44	27.47	29.1	12,442	0.23%
2022/04/01	5	28.71	0	0.00	28.77	5	12,151	0.04%
2022/03/31	6	29.34	2	29.27	29.33	4	12,025	0.03%
2022/03/30	11	30.02	18.2	30.06	29.95	-7.2	11,894	-0.06%
2022/03/29	1	29.54	10	29.45	29.49	-9	11,720	-0.08%
2022/03/28	3	29.18	5	29.20	29.18	-2	11,624	-0.02%
2022/03/25	0	0.00	24	29.14	29.19	-24	11,495	-0.21%
2022/03/24	4	28.00	0	0.00	28.05	4	11,172	0.04%
2022/03/23	0	0.00	2	28.39	28.44	-2	11,147	-0.02%
2022/03/22	0	0.00	4	28.13	28.11	-4	11,065	-0.04%
2022/03/21	2	28.08	10	28.08	28.03	-8	10,985	-0.07%
2022/03/18	1	27.32	0	0.00	27.39	1	10,813	0.01%
2022/03/17	1	27.58	16	27.50	27.54	-15	10,727	-0.14%
2022/03/16	2	26.35	9	26.36	26.45	-7	10,495	-0.07%
2022/03/15	9.2	25.47	0	0.00	25.49	9.2	10,331	0.09%
2022/03/14	3	26.08	0.5	26.21	26.18	2.5	10,184	0.02%
2022/03/11	2.2	26.31	0	0.00	26.27	2.2	10,068	0.02%
2022/03/10	2	26.89	2	26.83	26.79	0	9,995	0.00%
2022/03/09	1	26.10	2	26.10	26.20	-1	9,859	-0.01%
2022/03/08	11.1	25.50	3	25.54	25.38	8.1	9,736	0.08%
2022/03/07	16.7	26.17	0	0.00	26.28	16.7	9,522	0.18%
2022/03/04	13	27.00	0	0.00	27.06	13	9,231	0.14%
2022/03/03	8	27.65	1	27.73	27.68	7	8,982	0.08%
2022/03/02	21	27.05	0	0.00	27.14	21	8,834	0.24%
2022/03/01	1	27.77	10	27.78	27.83	-9	8,625	-0.10%
2022/02/25	3	27.27	4	27.37	27.29	-1	8,430	-0.01%
2022/02/24	45.3	26.36	7	26.32	26.17	38.3	8,204	0.47%
2022/02/23	7	27.35	2	27.37	27.38	5	7,741	0.06%
2022/02/22	29.3	26.98	2	27.05	26.95	27.3	7,616	0.36%
2022/02/21	23.1	27.48	5	27.56	27.58	18.1	7,299	0.25%
2022/02/18	6.1	27.82	1	27.96	28.04	5.1	7,099	0.07%
2022/02/17	3	28.60	0	0.00	28.46	3	6,972	0.04%
2022/02/16	2	28.57	9	28.51	28.59	-7	6,850	-0.10%
2022/02/15	26.2	27.39	0	0.00	27.37	26.2	6,708	0.39%
2022/02/14	15.3	27.36	0	0.00	27.40	15.3	6,549	0.23%
2022/02/11	20.4	28.56	3	28.62	28.45	17.4	6,284	0.28%
2022/02/10	8	29.36	1.2	29.41	29.38	6.9	6,000	0.11%
2022/02/09	2	28.57	3.8	28.50	28.67	-1.8	5,874	-0.03%
2022/02/08	4	28.00	0	0.00	27.98	4	5,766	0.07%
2022/02/07	5.1	27.80	1.8	27.89	28.02	3.3	5,679	0.06%
2022/01/26	10.1	27.16	0.3	27.29	27.36	9.8	5,532	0.18%
2022/01/25	26.2	27.61	7	27.50	27.51	19.2	5,228	0.37%
2022/01/24	9	27.84	5	27.90	27.94	4	4,885	0.08%
2022/01/21	23.3	28.03	0	0.00	28.03	23.3	4,604	0.51%
2022/01/20	10	29.09	0	0.00	29.18	10	4,220	0.24%
2022/01/19	26.1	29.95	0	0.00	29.91	26.1	3,963	0.66%
2022/01/18	63	31.40	7	31.14	31.02	56	3,596	1.56%
2022/01/17	44	34.46	5	34.57	34.61	39	3,006	1.30%
2022/01/14	30	33.50	3	33.51	33.70	27	2,525	1.07%
2022/01/13	25	34.16	0	0.00	34.14	25	2,111	1.18%
2022/01/12	5	34.03	1	33.97	34.06	4	1,884	0.21%
2022/01/11	31	33.50	0	0.00	33.50	31	1,728	1.79%
2022/01/10	15	33.56	0	0.00	33.71	15	1,435	1.05%
2022/01/07	12	34.39	1	34.37	34.37	11	1,298	0.85%
2022/01/06	25	34.10	1	34.14	34.00	24	1,192	2.01%
2022/01/05	6	35.01	1	35.00	35.00	5	1,036	0.48%
2022/01/04	2	35.25	0	0.00	35.33	2	936	0.21%
2021/12/28	0	0.00	1	35.28	35.28	-1	847	-0.12%
2021/12/24	0	0.00	4	34.46	34.50	-4	835	-0.48%
2021/12/23	0	0.00	2	34.20	34.17	-2	844	-0.24%
2021/12/21	0	0.00	1	33.14	33.38	-1	836	-0.12%
2021/12/17	1	33.37	0	0.00	33.29	1	786	0.13%
2021/12/15	1.4	33.56	0	0.00	33.56	1.4	742	0.19%
2021/12/13	1	34.51	0	0.00	34.55	1	751	0.13%
2021/12/10	1	34.26	0	0.00	34.26	1	751	0.13%
2021/12/08	0	0.00	1	35.12	35.09	-1	767	-0.13%
2021/12/02	1	33.66	0	0.00	33.75	1	728	0.14%
2021/11/24	0	0.00	1	33.79	33.83	-1	691	-0.14%
2021/11/05	0	0.00	1	32.84	32.85	-1	624	-0.16%
2021/11/03	1	31.32	2	31.32	31.29	-1	622	-0.16%
2021/10/29	0	0.00	1	30.14	30.13	-1	628	-0.16%
2021/10/25	0	0.00	3	29.67	29.75	-3	696	-0.43%
2021/10/18	1	29.36	0	0.00	29.35	1	737	0.14%
2021/10/15	0	0.00	1	29.38	29.45	-1	749	-0.13%
2021/10/12	1	28.64	0	0.00	28.74	1	774	0.13%
2021/10/08	1	29.12	0	0.00	29.12	1	777	0.13%
2021/09/30	1	29.02	0	0.00	29.15	1	786	0.13%
2021/09/29	2	29.27	0	0.00	29.28	2	774	0.26%
2021/09/27	0	0.00	1	30.38	30.37	-1	775	-0.13%
2021/09/23	0	0.00	2	30.04	30.01	-2	788	-0.25%
2021/09/22	1	29.51	0	0.00	29.57	1	809	0.12%
2021/09/16	1	30.30	0	0.00	30.28	1	814	0.12%
2021/09/15	1	30.16	0	0.00	30.18	1	807	0.12%
2021/09/14	0	0.00	3	30.23	30.22	-3	814	-0.37%
2021/09/09	1	29.51	0	0.00	29.51	1	842	0.12%
2021/09/08	0	0.00	1	29.97	29.94	-1	849	-0.12%
2021/09/06	0	0.00	1	29.97	29.99	-1	876	-0.11%
2021/09/03	0	0.00	1	30.00	29.97	-1	885	-0.11%
2021/09/02	1	29.88	0	0.00	29.82	1	887	0.11%
2021/09/01	1	30.04	1	30.05	30.08	0	897	0.00%
2021/08/31	0	0.00	19	30.28	30.37	-19	911	-2.08%
2021/08/30	0	0.00	1	30.23	30.23	-1	913	-0.11%
2021/08/27	1	29.76	0	0.00	29.76	1	939	0.11%
2021/08/26	0	0.00	1	29.71	29.70	-1	956	-0.10%
2021/08/24	1	29.54	0	0.00	29.57	1	986	0.10%
2021/08/23	1	28.95	0	0.00	28.99	1	992	0.10%
2021/08/20	1	28.63	0	0.00	28.60	1	1,021	0.10%
2021/08/19	2	28.45	0	0.00	28.38	2	1,054	0.19%
2021/08/18	1	28.71	173	28.72	28.86	-172	1,070	-16.07%	大賣/鉅額交易
2021/08/16	41	29.33	0	0.00	29.36	41	1,097	3.74%
2021/08/13	34	29.16	0	0.00	29.14	34	1,120	3.04%
2021/08/06	100	30.07	1	30.02	30.06	99	1,221	8.10%
2021/08/04	0	0.00	13	29.93	29.90	-13	1,324	-0.98%
2021/08/03	0	0.00	2	29.78	29.81	-2	1,375	-0.15%
2021/08/02	0	0.00	1	29.70	29.76	-1	1,390	-0.07%
2021/07/30	0	0.00	2	29.08	29.07	-2	1,393	-0.14%
2021/07/28	1	28.44	0	0.00	28.42	1	1,419	0.07%
2021/07/27	2	28.91	0	0.00	28.90	2	1,453	0.14%
2021/07/26	3	29.05	1	29.03	29.05	2	1,482	0.13%
2021/07/23	1	28.84	0	0.00	28.83	1	1,498	0.07%
2021/07/19	1	27.90	0	0.00	28.00	1	1,540	0.06%
2021/07/16	1	28.35	0	0.00	28.54	1	1,540	0.06%
2021/07/13	0	0.00	1	29.37	29.35	-1	1,607	-0.06%
2021/07/12	7	28.99	3	28.99	29.02	4	1,606	0.25%
2021/06/30	1	29.53	0	0.00	29.52	1	1,652	0.06%
2021/06/29	0	0.00	2	29.20	29.17	-2	1,676	-0.12%
2021/06/28	1	28.60	0	0.00	28.63	1	1,657	0.06%
2021/06/24	1	28.34	0	0.00	28.34	1	1,685	0.06%
2021/06/18	1	28.35	0	0.00	28.41	1	1,714	0.06%
2021/06/15	1	28.37	0	0.00	28.40	1	1,762	0.06%
2021/06/09	0	0.00	2	27.72	27.76	-2	1,802	-0.11%
2021/06/07	0	0.00	3	27.95	27.97	-3	1,850	-0.16%
2021/06/04	0	0.00	1	27.31	27.51	-1	1,877	-0.05%
2021/06/02	0	0.00	1	27.55	27.60	-1	1,934	-0.05%
2021/06/01	1	27.64	0	0.00	27.67	1	2,006	0.05%
2021/05/28	0	0.00	1	27.63	27.64	-1	2,057	-0.05%
2021/05/27	2	27.39	0	0.00	27.39	2	2,074	0.10%
2021/05/25	1	27.45	0	0.00	27.50	1	2,128	0.05%
2021/05/21	0	0.00	10	26.95	27.02	-10	2,167	-0.46%
2021/05/20	1	26.29	0	0.00	26.33	1	2,158	0.05%
2021/05/19	1	25.75	0	0.00	25.75	1	2,146	0.05%
2021/05/14	0	0.00	118	25.69	25.75	-118	2,144	-5.50%	大賣/鉅額交易
2021/05/13	4	25.36	0	0.00	25.29	4	2,156	0.19%
2021/05/12	1	26.18	1	25.99	26.12	0	2,115	0.00%
2021/05/11	4	26.08	0.4	26.30	26.11	3.6	2,071	0.17%
2021/05/10	0	0.00	1	27.32	27.25	-1	2,029	-0.05%
2021/05/07	2	27.23	0	0.00	27.26	2	2,048	0.10%
2021/05/05	2	26.91	0	0.00	26.84	2	2,061	0.10%
2021/05/04	0	0.00	3.1	27.14	27.16	-3.1	2,025	-0.15%
2021/05/03	2	27.59	0	0.00	27.58	2	1,991	0.10%
2021/04/28	0	0.00	1	28.48	28.48	-1	1,956	-0.05%
2021/04/27	0.4	28.55	0	0.00	28.70	0.4	1,950	0.02%
2021/04/26	1	28.29	0	0.00	28.29	1	1,933	0.05%
2021/04/23	1	27.97	0	0.00	28.00	1	1,933	0.05%
2021/04/22	1	28.30	0	0.00	28.35	1	1,964	0.05%
2021/04/21	5	27.69	34	27.71	27.72	-29	1,960	-1.48%
2021/04/20	35	28.20	2.4	28.22	28.22	32.6	1,937	1.68%
2021/04/19	0	0.00	1	28.91	28.88	-1	1,925	-0.05%
2021/04/15	29	28.83	1	28.81	28.87	28	1,943	1.44%
2021/04/09	0	0.00	1	29.51	29.43	-1	1,978	-0.05%
2021/04/08	0	0.00	1	29.21	29.36	-1	1,969	-0.05%
2021/04/07	0	0.00	2	29.12	29.20	-2	1,959	-0.10%
2021/04/06	0.5	29.41	11	29.45	29.42	-10.5	1,951	-0.54%
2021/04/01	0	0.00	7	28.08	28.12	-7	1,908	-0.37%
2021/03/29	0	0.00	8	27.51	27.41	-8	1,874	-0.43%
2021/03/25	1	26.64	0	0.00	26.69	1	1,833	0.05%
2021/03/18	1	27.56	0	0.00	27.58	1	1,750	0.06%
2021/03/17	1	27.22	0	0.00	27.20	1	1,744	0.06%
2021/03/12	0	0.00	5	26.47	26.48	-5	1,710	-0.29%
2021/03/11	3	25.84	0	0.00	25.90	3	1,682	0.18%
2021/03/10	2	25.92	0	0.00	25.95	2	1,665	0.12%
2021/03/09	5	25.01	0	0.00	25.08	5	1,641	0.30%
2021/03/08	52	25.59	0	0.00	25.44	52	1,600	3.25%
2021/03/05	30	24.81	1	24.99	25.04	29	1,560	1.86%
2021/03/04	3	26.15	0	0.00	26.20	3	1,473	0.20%
2021/03/03	1.1	27.13	0	0.00	27.18	1.1	1,424	0.08%
2021/03/02	1	27.62	0	0.00	27.53	1	1,402	0.07%
2021/02/26	2	26.52	2	26.42	26.45	0	1,360	0.00%
2021/02/25	3	27.78	1.1	27.81	27.77	1.9	1,283	0.15%
2021/02/24	1.1	27.18	0	0.00	27.01	1.1	1,269	0.09%
2021/02/23	2.5	27.46	0	0.00	27.53	2.5	1,233	0.20%
2021/02/19	3	27.59	1	27.58	27.68	2	1,182	0.17%
2021/02/18	4	27.95	1	27.96	27.87	3	1,179	0.25%
2021/02/17	0.1	28.36	16	28.30	28.38	-16	1,162	-1.37%
2021/02/05	1	26.50	2	26.52	26.50	-1	1,128	-0.09%
2021/02/04	3	26.26	0	0.00	26.17	3	1,139	0.26%
2021/02/03	1	26.79	0	0.00	26.82	1	1,133	0.09%
2021/02/02	0	0.00	4	26.57	26.56	-4	1,138	-0.35%
2021/01/28	0.2	26.00	29	25.48	25.58	-28.8	1,141	-2.52%
2021/01/27	9	26.86	0	0.00	26.80	9	1,141	0.79%
2021/01/26	0	0.00	2	27.04	26.99	-2	1,136	-0.18%
2021/01/25	1.1	27.16	0	0.00	27.24	1.1	1,127	0.10%
2021/01/22	21	27.48	1	27.44	27.45	20	1,133	1.76%
2021/01/21	8	27.29	0	0.00	27.49	8	1,137	0.70%
2021/01/20	1	27.17	2	27.22	27.20	-1	1,152	-0.09%
2021/01/18	17	26.48	0	0.00	26.55	17	1,142	1.49%
2021/01/15	10.1	27.05	1	27.16	26.90	9.1	1,142	0.80%
2021/01/14	1	26.64	1	26.61	26.61	0	1,094	0.00%
2021/01/13	2	26.56	2	26.54	26.60	0	1,116	0.00%
2021/01/12	1	26.40	0	0.00	26.35	1	1,112	0.09%
2021/01/11	3	26.08	0	0.00	26.14	3	1,092	0.27%
2021/01/08	0	0.00	5	26.18	26.25	-5	1,088	-0.46%
2021/01/07	4	25.19	0	0.00	25.21	4	1,066	0.38%
2021/01/05	1	24.97	0	0.00	24.96	1	1,053	0.09%
2020/12/30	1	24.66	0	0.00	24.75	1	1,055	0.09%
2020/12/29	4	24.77	0	0.00	24.79	4	1,068	0.37%
2020/12/28	1	24.84	2	24.81	24.85	-1	1,066	-0.09%
2020/12/24	1	24.50	0	0.00	24.54	1	1,085	0.09%
2020/12/22	2	24.66	0	0.00	24.64	2	1,083	0.18%
2020/12/18	2	24.89	0	0.00	24.87	2	1,103	0.18%
2020/12/15	2	24.53	0	0.00	24.54	2	1,121	0.18%
2020/12/11	2	24.47	0	0.00	24.46	2	1,137	0.18%
2020/12/10	4	24.72	0	0.00	24.70	4	1,122	0.36%
2020/12/09	2	25.40	0	0.00	25.42	2	1,109	0.18%
2020/12/08	5	25.23	0	0.00	25.26	5	1,109	0.45%
2020/12/04	1	24.61	0	0.00	24.62	1	1,133	0.09%
2020/12/02	0	0.00	1	24.55	24.60	-1	1,131	-0.09%
2020/12/01	1	24.36	0	0.00	24.35	1	1,171	0.09%
2020/11/30	1	23.90	0	0.00	23.83	1	1,165	0.09%
2020/11/25	0	0.00	1	23.78	23.73	-1	1,175	-0.09%
2020/11/24	1	23.60	0	0.00	23.65	1	1,177	0.08%
2020/11/19	1	22.94	0	0.00	22.93	1	1,181	0.08%
2020/11/18	0	0.00	2	23.12	23.16	-2	1,178	-0.17%
2020/11/12	2	22.71	0	0.00	22.72	2	1,183	0.17%
2020/11/11	2	22.23	0	0.00	22.22	2	1,160	0.17%
2020/11/10	0	0.00	1	22.57	22.60	-1	1,138	-0.09%
2020/11/09	1	23.37	2	23.42	23.52	-1	1,130	-0.09%
2020/11/06	1	22.40	3	22.46	22.40	-2	1,107	-0.18%
2020/11/05	1	21.88	0	0.00	22.05	1	1,081	0.09%
2020/11/04	1	21.18	0	0.00	21.38	1	1,062	0.09%
2020/11/03	3	20.75	0	0.00	20.80	3	1,020	0.29%
2020/10/19	1	22.09	0	0.00	22.10	1	1,049	0.10%
2020/10/13	0	0.00	1	22.11	22.14	-1	1,047	-0.10%
2020/10/12	0	0.00	2	21.88	21.93	-2	1,032	-0.19%
2020/10/08	1	21.30	0	0.00	21.26	1	1,025	0.10%
2020/10/06	1	21.02	0	0.00	20.97	1	1,041	0.10%
2020/10/05	1	20.62	0	0.00	20.64	1	1,058	0.09%
2020/09/30	0	0.00	3	20.72	20.56	-3	1,067	-0.28%
2020/09/24	0	0.00	2	19.71	19.75	-2	1,090	-0.18%
2020/09/16	1	20.69	0	0.00	20.69	1	1,108	0.09%
2020/09/15	1	20.34	0	0.00	20.37	1	1,099	0.09%
2020/09/14	1	20.19	0	0.00	20.19	1	1,095	0.09%
2020/09/10	0	0.00	3	20.20	20.26	-3	1,103	-0.27%
2020/09/09	1	19.89	0	0.00	20.00	1	1,128	0.09%
2020/09/04	3	20.83	0	0.00	20.91	3	1,136	0.26%
2020/09/03	0	0.00	2	22.17	22.13	-2	1,098	-0.18%
2020/08/31	0	0.00	1	21.26	21.24	-1	1,124	-0.09%
2020/08/27	0	0.00	1,007	21.00	20.98	-1,007	1,150	-87.56%	大賣/鉅額交易
2020/08/21	1,009	20.65	0	0.00	20.58	1,009	1,193	84.51%	大買/鉅額交易
2020/08/13	1	20.77	0	0.00	20.77	1	1,274	0.08%
2020/08/12	0	0.00	1	20.23	20.21	-1	1,321	-0.08%
2020/08/06	0	0.00	2	20.59	20.55	-2	1,439	-0.14%
2020/08/05	0	0.00	2	20.54	20.55	-2	1,455	-0.14%
2020/08/04	0	0.00	2	20.37	20.39	-2	1,466	-0.14%
2020/07/28	0	0.00	2	19.47	19.45	-2	1,622	-0.12%
2020/07/24	2	19.33	0	0.00	19.26	2	1,599	0.13%
2020/07/21	0	0.00	3	19.83	19.82	-3	1,597	-0.19%
2020/07/20	1	19.31	0	0.00	19.33	1	1,601	0.06%
2020/07/17	1	19.33	0	0.00	19.30	1	1,634	0.06%
2020/07/14	2	19.17	0	0.00	19.20	2	1,762	0.11%
2020/07/13	0	0.00	2	19.49	19.56	-2	1,776	-0.11%
2020/07/10	0	0.00	2	19.40	19.37	-2	1,793	-0.11%
2020/07/06	2	18.92	1	18.92	18.96	1	1,814	0.06%
2020/06/30	0	0.00	1	18.39	18.39	-1	1,847	-0.05%
2020/06/29	1	18.10	0	0.00	18.07	1	1,857	0.05%
2020/06/22	0	0.00	2	18.48	18.49	-2	1,950	-0.10%
2020/06/18	1	18.44	0	0.00	18.53	1	2,031	0.05%
2020/06/17	1	18.45	0	0.00	18.46	1	2,025	0.05%
2020/06/16	0	0.00	2	18.30	18.47	-2	2,028	-0.10%
2020/06/15	3	17.68	1	17.69	17.54	2	2,035	0.10%
2020/06/12	1	17.98	0	0.00	17.94	1	2,028	0.05%
2020/06/11	2	18.89	0	0.00	18.48	2	2,029	0.10%
2020/06/08	0	0.00	1	18.85	18.83	-1	2,158	-0.05%
2020/06/04	0	0.00	1	18.27	18.27	-1	2,170	-0.05%
2020/06/03	0	0.00	1	17.93	17.92	-1	2,192	-0.05%
2020/06/01	0	0.00	1	17.57	17.55	-1	2,232	-0.04%
2020/05/29	1	17.26	0	0.00	17.27	1	2,243	0.04%
2020/05/28	1	17.43	1	17.60	17.53	0	2,291	0.00%
2020/05/25	0	0.00	7	17.21	17.23	-7	2,486	-0.28%
2020/05/22	7	17.01	0	0.00	16.94	7	2,504	0.28%
2020/05/21	1	17.35	2	17.36	17.36	-1	2,504	-0.04%
2020/05/20	0	0.00	1	16.96	16.99	-1	2,479	-0.04%
2020/05/19	0	0.00	4	16.87	16.89	-4	2,465	-0.16%
2020/05/18	2	16.43	0	0.00	16.34	2	2,410	0.08%
2020/05/15	0	0.00	5	16.50	16.52	-5	2,398	-0.21%
2020/05/14	3	16.21	2	16.13	16.15	1	2,354	0.04%
2020/05/13	2	16.56	0	0.00	16.57	2	2,317	0.09%
2020/05/12	2	16.75	0	0.00	16.83	2	2,294	0.09%
2020/05/11	2	16.94	0	0.00	16.91	2	2,280	0.09%
2020/05/07	0	0.00	25	16.32	16.35	-25	2,230	-1.12%
2020/05/06	0	0.00	5	16.07	16.14	-5	2,202	-0.23%
2020/05/04	33	15.91	0	0.00	15.84	33	2,144	1.54%
2020/04/30	0	0.00	8	17.00	17.09	-8	2,063	-0.39%
2020/04/29	0	0.00	1	16.46	16.48	-1	2,040	-0.05%
2020/04/27	0	0.00	2	16.32	16.41	-2	2,018	-0.10%
2020/04/24	1	15.77	0	0.00	15.74	1	2,002	0.05%
2020/04/23	0	0.00	3	15.95	15.92	-3	1,994	-0.15%
2020/04/22	1	15.40	5	15.35	15.51	-4	1,977	-0.20%
2020/04/21	2	15.92	0	0.00	15.80	2	1,939	0.10%
2020/04/20	6	16.38	0	0.00	16.25	6	1,896	0.32%
2020/04/17	5	16.54	0	0.00	16.58	5	1,870	0.27%
2020/04/16	2	15.68	0	0.00	15.76	2	1,798	0.11%
2020/04/15	0	0.00	4	16.10	16.10	-4	1,772	-0.23%
2020/04/14	0	0.00	2	15.43	15.81	-2	1,743	-0.11%
2020/04/10	1	15.31	0	0.00	15.37	1	1,702	0.06%
2020/04/08	3	15.19	1	15.19	15.30	2	1,672	0.12%
2020/04/07	1	15.12	0	0.00	15.17	1	1,638	0.06%
2020/04/06	1	14.27	0	0.00	14.39	1	1,608	0.06%
2020/04/01	1	14.30	0	0.00	14.27	1	1,576	0.06%
2020/03/31	1	14.86	0	0.00	14.70	1	1,563	0.06%
2020/03/30	2	14.21	0	0.00	14.39	2	1,535	0.13%
2020/03/25	2	14.03	3	14.07	14.10	-1	1,386	-0.07%
2020/03/24	1	13.30	0	0.00	13.32	1	1,336	0.07%
2020/03/20	2	12.80	0	0.00	12.87	2	1,299	0.15%
2020/03/19	1	11.70	7	11.98	11.90	-6	1,288	-0.47%
2020/03/18	1	13.19	6	13.10	13.00	-5	1,247	-0.40%
2020/03/16	8	13.68	5	13.81	13.79	3	1,204	0.25%
2020/03/13	3	12.93	0	0.00	13.65	3	1,168	0.26%
2020/03/12	2	14.38	0	0.00	14.37	2	1,081	0.18%
2020/03/10	2	15.17	0	0.00	15.43	2	1,006	0.20%
2020/03/09	2	15.42	0	0.00	15.40	2	977	0.20%
2020/03/06	3	16.31	5	16.28	16.28	-2	934	-0.21%
2020/03/03	6	16.71	0	0.00	16.66	6	844	0.71%
2020/03/02	10	16.12	2	16.39	16.28	8	782	1.02%
2020/02/26	2	17.26	0	0.00	17.34	2	585	0.34%
2020/02/25	2	17.65	0	0.00	17.88	2	522	0.38%
2020/02/21	2	18.71	0	0.00	18.70	2	470	0.43%
2020/02/12	1	18.32	0	0.00	18.33	1	446	0.22%
2020/02/10	1	17.85	0	0.00	17.81	1	449	0.22%
2020/02/06	3	18.17	0	0.00	18.24	3	456	0.66%
2020/02/05	1	17.80	0	0.00	17.80	1	459	0.22%
2020/01/10	0	0.00	2	17.83	17.87	-2	520	-0.38%
2020/01/09	0	0.00	1	17.80	17.80	-1	521	-0.19%
2020/01/08	0	0.00	10	17.45	17.65	-10	529	-1.89%
2020/01/06	0	0.00	3	17.55	17.55	-3	540	-0.56%
2020/01/03	0	0.00	5	17.85	17.77	-5	556	-0.90%
2019/12/30	0	0.00	3	17.69	17.69	-3	564	-0.53%
2019/12/25	0	0.00	2	17.67	17.62	-2	580	-0.34%
2019/12/23	1	17.68	0	0.00	17.68	1	585	0.17%
2019/12/16	14	17.10	0	0.00	17.10	14	594	2.36%
2019/12/09	0	0.00	1	16.53	16.54	-1	615	-0.16%
2019/12/04	0	0.00	3	16.11	16.11	-3	661	-0.45%
2019/12/02	0	0.00	2	16.55	16.53	-2	683	-0.29%
2019/11/27	0	0.00	2	16.61	16.62	-2	694	-0.29%
2019/11/26	1	16.67	1	16.66	16.67	0	694	0.00%
2019/11/20	5	16.60	0	0.00	16.60	5	727	0.69%
2019/11/19	1	16.71	0	0.00	16.74	1	733	0.14%
2019/11/12	0	0.00	2	16.43	16.49	-2	761	-0.26%
2019/11/07	0	0.00	2	16.40	16.40	-2	764	-0.26%
2019/11/05	1	16.56	0	0.00	16.56	1	771	0.13%
2019/10/30	0	0.00	4	15.96	15.95	-4	862	-0.46%
2019/10/29	0	0.00	7	16.01	16.09	-7	866	-0.81%
2019/10/18	5	15.45	0	0.00	15.44	5	899	0.56%
2019/10/16	1	15.60	0	0.00	15.59	1	954	0.10%
2019/10/14	1	15.34	0	0.00	15.34	1	983	0.10%
2019/10/09	3	14.92	0	0.00	14.92	3	994	0.30%
2019/10/08	0	0.00	1	15.22	15.21	-1	989	-0.10%
2019/10/07	1	15.20	4	15.19	15.22	-3	997	-0.30%
2019/10/04	3	15.10	1	15.08	15.11	2	1,003	0.20%
2019/10/03	2	14.96	0	0.00	14.96	2	1,013	0.20%
2019/10/02	2	15.18	0	0.00	15.20	2	1,012	0.20%
2019/09/19	0	0.00	6	15.47	15.49	-6	1,275	-0.47%
2019/09/17	5	15.40	0	0.00	15.38	5	1,291	0.39%
2019/09/12	1	15.60	2	15.68	15.60	-1	1,336	-0.07%
2019/09/11	0	0.00	1	15.40	15.41	-1	1,391	-0.07%
2019/09/10	2	15.36	1	15.34	15.34	1	1,421	0.07%
2019/09/09	0	0.00	2	15.35	15.39	-2	1,444	-0.14%
2019/09/06	1	15.40	0	0.00	15.25	1	1,474	0.07%
2019/09/05	1	15.07	20	15.04	15.10	-19	1,523	-1.25%
2019/09/02	1	14.70	0	0.00	14.73	1	1,903	0.05%
2019/08/30	1	14.70	0	0.00	14.79	1	1,911	0.05%
2019/08/29	0	0.00	1	14.46	14.49	-1	1,921	-0.05%
2019/08/27	0	0.00	4	14.50	14.48	-4	1,940	-0.21%
2019/08/26	3	14.41	0	0.00	14.40	3	1,956	0.15%
2019/08/23	0	0.00	3	14.86	14.94	-3	1,934	-0.16%
2019/08/20	0	0.00	1	14.80	14.85	-1	1,955	-0.05%
2019/08/19	0	0.00	1	14.68	14.68	-1	1,961	-0.05%
2019/08/15	3	14.41	0	0.00	14.44	3	1,961	0.15%
2019/08/07	0	0.00	11	14.32	14.34	-11	1,971	-0.56%
2019/08/06	6	14.13	0	0.00	14.35	6	1,971	0.30%
2019/08/05	7	14.65	0	0.00	14.63	7	1,937	0.36%
2019/08/02	5	14.71	0	0.00	14.85	5	1,926	0.26%
2019/08/01	5	15.04	0	0.00	15.03	5	1,911	0.26%
2019/07/31	2	15.47	0	0.00	15.47	2	1,885	0.11%
2019/07/30	0	0.00	1	15.57	15.53	-1	1,889	-0.05%
2019/07/25	0	0.00	12	15.64	15.62	-12	1,928	-0.62%
2019/07/24	1	15.28	5	15.27	15.30	-4	1,923	-0.21%
2019/07/23	0	0.00	1	15.02	15.01	-1	1,916	-0.05%
2019/07/19	0	0.00	1	14.73	14.84	-1	1,937	-0.05%
2019/07/18	2	14.53	0	0.00	14.51	2	1,923	0.10%
2019/07/17	8	14.56	0	0.00	14.55	8	1,939	0.41%
2019/07/16	0	0.00	1	14.75	14.73	-1	1,945	-0.05%
2019/07/15	10	14.63	14	14.61	14.61	-4	1,950	-0.21%
2019/07/09	0	0.00	10	14.16	14.12	-10	2,010	-0.50%
2019/07/05	2	14.34	0	0.00	14.34	2	2,047	0.10%
2019/07/03	3	14.30	0	0.00	14.30	3	2,106	0.14%
2019/07/02	0	0.00	2	14.58	14.57	-2	2,085	-0.10%
2019/07/01	2	14.56	0	0.00	14.70	2	2,085	0.10%
2019/06/28	1	14.11	7	14.11	14.14	-6	1,990	-0.30%
2019/06/26	1	13.61	0	0.00	13.70	1	1,948	0.05%
2019/06/25	2	13.73	0	0.00	13.73	2	1,960	0.10%
2019/06/21	1	13.83	0	0.00	13.80	1	2,013	0.05%
2019/06/20	0	0.00	2	13.88	13.89	-2	2,006	-0.10%
2019/06/19	1	13.89	5	13.96	13.94	-4	2,019	-0.20%
2019/06/18	5	13.44	0	0.00	13.42	5	1,934	0.26%
2019/06/14	12	13.82	0	0.00	13.70	12	1,911	0.63%
2019/06/13	10	13.76	0	0.00	13.76	10	1,865	0.54%
2019/06/12	14	14.15	0	0.00	14.07	14	1,767	0.79%
2019/06/11	18	14.47	0	0.00	15.30	18	1,372	1.31%
2019/05/29	0	0.00	2	12.90	12.95	-2	914	-0.22%
2019/05/07	2	14.85	0	0.00	14.85	2	1,288	0.16%