國泰費城半導體 (00830)-玉山-數位券商分點個股進出

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
46.21
漲跌
--
漲幅
0.00%
成交量
7,937張
產業
上市
235人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰費城半導體 (00830)籌碼相關－玉山-數位券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-數位券商分點個股進出
玉山-數位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
2024/05/22	7.9	46.20	0.7	46.17	46.21	7.2	10,562	0.07%
2024/05/21	0.1	46.19	14.2	46.17	46.21	-14.1	10,585	-0.13%
2024/05/20	0.3	45.27	0.3	45.27	45.33	0	10,619	0.00%
2024/05/17	1.5	45.36	2.5	45.38	45.42	-1	10,629	-0.01%
2024/05/16	3.6	45.50	1.7	45.44	45.41	1.9	10,657	0.02%
2024/05/15	0.7	44.37	10.7	44.42	44.41	-10	10,650	-0.09%
2024/05/14	1.9	43.76	1	43.70	43.70	0.9	10,724	0.01%
2024/05/13	0.1	43.64	8.1	43.76	43.77	-8	10,809	-0.07%
2024/05/10	0.5	43.51	5.1	43.33	43.36	-4.6	10,889	-0.04%
2024/05/09	1.1	43.44	0.1	43.40	43.40	1	11,227	0.01%
2024/05/08	1.6	43.56	9.8	43.59	43.52	-8.3	11,261	-0.07%
2024/05/07	13.1	43.59	8.4	43.61	43.70	4.7	11,336	0.04%
2024/05/06	13.4	42.85	0.1	42.77	42.85	13.4	11,297	0.12%
2024/05/03	4.5	42.08	5.5	42.11	41.98	-1	11,318	-0.01%
2024/05/02	12.5	41.78	3	41.70	41.85	9.5	11,363	0.08%
2024/04/30	2.8	43.46	10.3	43.51	43.49	-7.5	11,160	-0.07%
2024/04/29	2.3	43.41	8.8	43.43	43.49	-6.5	11,101	-0.06%
2024/04/26	2.5	42.25	26.1	42.23	42.26	-23.7	11,208	-0.21%
2024/04/25	8.8	41.41	4	41.42	41.27	4.8	11,268	0.04%
2024/04/24	11	41.59	0.4	41.73	41.74	10.6	11,139	0.10%
2024/04/23	5.5	40.21	1.6	40.22	40.22	3.9	11,058	0.04%
2024/04/22	5.4	39.69	14.1	39.78	39.83	-8.7	11,034	-0.08%
2024/04/19	38	40.34	25.8	40.56	40.44	12.2	10,947	0.11%
2024/04/18	19.4	41.84	6	41.80	41.86	13.4	10,681	0.13%
2024/04/17	7.1	43.20	0.2	43.28	43.07	6.9	10,523	0.07%
2024/04/16	0.8	42.72	11.6	42.69	42.68	-10.8	10,427	-0.10%
2024/04/15	9	43.25	8.6	43.24	43.20	0.5	10,379	0.00%
2024/04/12	3	44.35	1.4	44.37	44.32	1.6	10,235	0.02%
2024/04/11	4.2	43.34	0.1	43.52	43.52	4.1	10,092	0.04%
2024/04/10	0.4	43.96	1.3	43.80	43.78	-0.8	10,007	-0.01%
2024/04/09	0.9	43.69	3.8	43.54	43.74	-2.8	9,958	-0.03%
2024/04/08	2.2	43.51	14	43.48	43.48	-11.8	9,852	-0.12%
2024/04/03	3.8	43.85	0	43.95	43.76	3.8	9,845	0.04%
2024/04/02	0.1	44.60	3.4	44.65	44.50	-3.3	9,765	-0.03%
2024/04/01	3	44.30	0.5	44.30	44.25	2.6	9,532	0.03%
2024/03/29	3	44.14	5.2	44.11	44.18	-2.2	9,310	-0.02%
2024/03/28	0.1	44.01	0.2	44.01	44.00	0	9,280	0.00%
2024/03/27	3	43.68	0	0.00	43.87	3	9,234	0.03%
2024/03/26	3.1	43.99	7.2	44.04	44.16	-4	9,218	-0.04%
2024/03/25	4.9	44.08	5.3	44.01	44.04	-0.4	9,162	0.00%
2024/03/22	0	44.02	16.1	44.01	44.13	-16	9,076	-0.18%
2024/03/21	12.2	43.77	12.9	43.66	44.00	-0.7	8,966	-0.01%
2024/03/20	11.3	42.18	2.3	42.18	42.23	9	8,779	0.10%
2024/03/19	27.9	42.20	4	42.09	42.28	23.9	8,703	0.27%
2024/03/18	10.3	42.64	3.1	42.70	42.77	7.2	8,621	0.08%
2024/03/15	14.1	42.59	1.5	42.65	42.47	12.6	8,973	0.14%
2024/03/14	9.9	43.25	0	0.00	43.35	9.9	9,076	0.11%
2024/03/13	5.1	44.13	0	0.00	44.24	5.1	9,056	0.06%
2024/03/12	10.8	43.58	9.7	43.56	43.64	1.1	8,958	0.01%
2024/03/11	16.6	43.68	1.1	43.65	43.62	15.4	8,852	0.17%
2024/03/08	12.6	45.53	3.2	45.40	45.31	9.4	8,650	0.11%
2024/03/07	3.2	44.21	22	44.26	44.33	-18.8	8,226	-0.23%
2024/03/06	29.3	43.52	0.2	43.74	43.75	29.1	8,039	0.36%
2024/03/05	2.2	44.19	3.3	44.19	44.25	-1	7,912	-0.01%
2024/03/04	15	43.89	5	43.93	44.00	10	7,833	0.13%
2024/03/01	12	42.12	15.6	42.10	42.24	-3.7	7,595	-0.05%
2024/02/29	9.3	40.91	0.2	40.98	40.76	9.2	7,475	0.12%
2024/02/27	0.2	41.29	0.4	41.31	41.35	-0.3	7,104	0.00%
2024/02/26	2.8	40.85	0	40.86	40.88	2.8	7,092	0.04%
2024/02/23	3.6	41.41	2.8	41.36	41.31	0.8	7,053	0.01%
2024/02/22	0.3	40.52	23.6	40.65	40.83	-23.3	6,805	-0.34%
2024/02/21	7.6	39.32	4	39.38	39.30	3.6	6,692	0.05%
2024/02/20	6.2	40.01	0.3	40.14	39.98	5.8	6,616	0.09%
2024/02/19	0.1	39.91	1.1	39.92	40.13	-1	6,606	-0.01%
2024/02/16	1.1	40.30	9	40.33	40.32	-8	6,612	-0.12%
2024/02/15	2.2	40.21	8.1	40.20	40.25	-6	6,513	-0.09%
2024/02/05	4.5	38.17	0.1	38.17	38.26	4.4	6,394	0.07%
2024/02/02	1.5	37.73	4.9	37.76	37.70	-3.4	6,234	-0.05%
2024/02/01	1.1	37.53	1.2	37.59	37.49	-0.1	6,089	0.00%
2024/01/31	3.6	37.41	5	37.49	37.51	-1.4	5,679	-0.02%
2024/01/30	0.7	38.47	0.3	38.50	38.58	0.4	5,589	0.01%
2024/01/29	3.9	38.14	4	38.06	38.17	-0.1	5,511	0.00%
2024/01/26	4.7	38.27	1.4	38.25	38.28	3.4	5,460	0.06%
2024/01/25	8.7	39.37	12.6	39.39	39.44	-3.9	5,414	-0.07%
2024/01/24	6.1	38.77	4.3	38.78	38.80	1.7	5,335	0.03%
2024/01/23	1	38.50	3.1	38.65	38.68	-2.1	5,349	-0.04%
2024/01/22	12.7	38.68	10.2	38.66	38.64	2.4	5,264	0.05%
2024/01/19	4	37.27	9	37.26	37.20	-5	5,102	-0.10%
2024/01/18	5.4	36.13	1	36.20	36.10	4.4	5,015	0.09%
2024/01/17	4.6	36.30	4.3	36.28	36.29	0.4	5,028	0.01%
2024/01/16	2.1	37.05	4	37.06	37.07	-1.9	5,044	-0.04%
2024/01/15	2.3	37.22	3	37.13	37.22	-0.7	5,072	-0.01%
2024/01/12	0	37.09	0.4	37.13	37.13	-0.4	5,081	-0.01%
2024/01/11	5.2	36.97	0	37.04	37.06	5.2	5,113	0.10%
2024/01/10	1.4	36.98	8	36.99	37.00	-6.6	5,143	-0.13%
2024/01/09	6.8	36.73	4	36.73	36.83	2.8	5,132	0.05%
2024/01/08	6.1	35.74	3	35.70	35.75	3.1	5,100	0.06%
2024/01/05	14.6	35.60	0.1	35.66	35.56	14.5	5,125	0.28%
2024/01/04	3.4	35.88	3	35.89	35.90	0.4	5,101	0.01%
2024/01/03	2.8	36.45	1.9	36.46	36.47	0.9	5,098	0.02%
2024/01/02	0.5	37.69	0.1	37.47	37.52	0.4	5,088	0.01%
2023/12/29	0.1	37.80	1.2	37.81	37.84	-1.1	5,077	-0.02%
2023/12/28	1.1	37.90	0.4	37.95	37.86	0.7	5,022	0.01%
2023/12/27	0.1	38.07	4.6	38.10	38.11	-4.5	4,981	-0.09%
2023/12/26	0.1	37.66	2	37.64	37.68	-1.9	4,974	-0.04%
2023/12/25	1.8	37.68	1.4	37.68	37.70	0.3	4,983	0.01%
2023/12/22	0	37.44	1	37.46	37.49	-1	4,980	-0.02%
2023/12/21	1.2	37.09	4	37.13	37.20	-2.7	4,961	-0.06%
2023/12/20	1.6	37.78	0.2	37.85	37.92	1.4	4,876	0.03%
2023/12/19	2.2	37.57	5.4	37.60	37.65	-3.2	4,881	-0.07%
2023/12/18	0	0.00	182.2	37.64	37.77	-182.2	4,887	-3.73%	大賣/鉅額交易
2023/12/15	2.9	37.21	17.7	37.26	37.33	-14.8	4,840	-0.31%
2023/12/14	0.3	36.61	6.4	36.67	36.79	-6.1	4,808	-0.13%
2023/12/13	1.1	35.97	21.4	36.08	36.13	-20.4	4,788	-0.43%
2023/12/12	2.6	35.69	8.9	35.70	35.69	-6.3	4,746	-0.13%
2023/12/11	0.1	34.49	1.2	34.50	34.50	-1.1	4,289	-0.03%
2023/12/08	4.9	34.13	4	34.21	34.05	0.9	4,019	0.02%
2023/12/07	8.6	33.66	3	33.69	33.67	5.6	3,901	0.14%
2023/12/06	6.4	33.87	1	33.90	33.89	5.4	3,882	0.14%
2023/12/05	12	33.85	0.1	33.81	33.71	12	3,804	0.32%
2023/12/04	0.2	34.14	3.9	34.05	33.95	-3.7	3,734	-0.10%
2023/12/01	0.1	34.00	0	0.00	34.02	0.1	3,723	0.00%
2023/11/30	0	34.26	1.1	34.22	34.24	-1.1	3,769	-0.03%
2023/11/29	0.2	34.11	0	0.00	33.96	0.2	3,763	0.01%
2023/11/28	0.1	34.30	0.2	34.29	34.30	-0.1	3,736	0.00%
2023/11/27	0.5	34.51	0	34.30	34.30	0.5	3,763	0.01%
2023/11/24	0	34.44	0.5	34.42	34.45	-0.5	3,795	-0.01%
2023/11/22	1.3	34.17	4	34.14	34.17	-2.7	3,813	-0.07%
2023/11/21	0.9	34.79	16	34.86	34.85	-15.1	4,032	-0.37%
2023/11/20	0.3	34.52	0	0.00	34.44	0.3	4,032	0.01%
2023/11/17	5.1	34.42	0	0.00	34.37	5.1	4,063	0.13%
2023/11/16	1	34.42	7.2	34.49	34.48	-6.2	4,081	-0.15%
2023/11/15	0.1	34.45	14.1	34.53	34.51	-14	4,052	-0.35%
2023/11/14	0.2	33.48	7	33.50	33.56	-6.8	3,967	-0.17%
2023/11/13	0.1	33.53	1.3	33.68	33.65	-1.2	3,980	-0.03%
2023/11/10	0.2	32.57	0	0.00	32.59	0.2	3,954	0.01%
2023/11/09	0	32.48	6.3	32.55	32.58	-6.3	3,949	-0.16%
2023/11/08	1	32.55	10.1	32.56	32.56	-9.1	4,019	-0.23%
2023/11/07	0.1	32.28	5	32.32	32.32	-4.9	4,009	-0.12%
2023/11/06	0.1	32.30	2.1	32.34	32.31	-2	4,054	-0.05%
2023/11/03	1.5	31.76	1.1	31.79	31.73	0.5	4,058	0.01%
2023/11/02	1.3	31.35	1.3	31.33	31.37	0	4,055	0.00%
2023/11/01	0.4	30.51	0	0.00	30.46	0.4	4,043	0.01%
2023/10/31	4.4	30.13	1	30.17	30.08	3.4	4,144	0.08%
2023/10/30	0.9	30.76	1.2	30.78	30.79	-0.3	4,157	-0.01%
2023/10/27	0.6	30.55	0.2	30.57	30.59	0.4	4,225	0.01%
2023/10/26	4.7	30.21	10.2	30.20	30.21	-5.4	4,254	-0.13%
2023/10/25	2.6	31.44	0.7	31.43	31.37	1.9	4,544	0.04%
2023/10/24	0.1	31.31	1	31.35	31.36	-0.9	4,553	-0.02%
2023/10/23	1.6	31.51	0	0.00	31.43	1.6	4,624	0.03%
2023/10/20	0.7	31.89	0	0.00	31.82	0.7	4,577	0.01%
2023/10/19	1.1	32.24	0	0.00	32.18	1.1	4,547	0.02%
2023/10/18	0.2	32.82	6	32.82	32.77	-5.8	4,529	-0.13%
2023/10/17	0	32.99	2	33.03	33.03	-2	4,509	-0.04%
2023/10/16	1.5	32.80	0	0.00	32.77	1.5	4,640	0.03%
2023/10/13	0.3	33.35	3.1	33.40	33.39	-2.7	4,723	-0.06%
2023/10/12	2	33.35	4.1	33.24	33.35	-2.1	4,668	-0.04%
2023/10/11	0.3	32.87	0	0.00	32.99	0.3	4,638	0.01%
2023/10/06	0.2	32.22	0	0.00	32.16	0.2	4,651	0.00%
2023/10/05	0.3	32.34	0	0.00	32.36	0.3	4,621	0.01%
2023/10/04	1.1	31.95	0	0.00	32.01	1.1	4,696	0.02%
2023/10/03	1.6	32.50	0.1	32.52	32.52	1.5	4,662	0.03%
2023/10/02	2	32.60	0	0.00	32.60	2	4,627	0.04%
2023/09/28	0.3	31.84	0	0.00	31.75	0.3	4,651	0.01%
2023/09/27	0.7	31.56	0	0.00	31.53	0.7	4,633	0.01%
2023/09/26	4.4	31.76	0	0.00	31.82	4.4	4,633	0.10%
2023/09/25	1.1	31.80	1.4	31.73	31.81	-0.3	4,635	-0.01%
2023/09/22	1.7	31.54	1.4	31.52	31.54	0.3	4,627	0.01%
2023/09/21	1.8	31.90	1	31.88	31.86	0.8	4,615	0.02%
2023/09/20	0.8	32.48	1.5	32.44	32.40	-0.7	4,589	-0.02%
2023/09/19	0.3	32.71	3.1	32.70	32.70	-2.8	4,577	-0.06%
2023/09/18	1.7	32.66	1	32.62	32.61	0.7	4,621	0.02%
2023/09/15	1.1	33.63	14	33.57	33.64	-12.9	4,577	-0.28%
2023/09/13	3.6	33.20	0.9	33.23	33.20	2.8	4,590	0.06%
2023/09/12	0.2	33.45	0	0.00	33.45	0.2	4,578	0.00%
2023/09/11	0.4	33.48	2.3	33.37	33.46	-1.9	4,627	-0.04%
2023/09/08	0.2	33.60	3	33.48	33.57	-2.8	4,653	-0.06%
2023/09/07	0	33.99	1.1	33.98	33.92	-1.1	4,752	-0.02%
2023/09/06	0.2	34.21	0.1	34.18	34.20	0	4,786	0.00%
2023/09/05	0.3	34.20	10	34.13	34.15	-9.7	4,772	-0.20%
2023/09/04	0.1	34.19	0	0.00	34.23	0.1	4,777	0.00%
2023/09/01	1.3	33.96	1	33.94	33.91	0.3	4,739	0.01%
2023/08/31	0	0.00	0	33.90	33.88	0	4,724	0.00%
2023/08/30	0	33.61	4.8	33.79	33.77	-4.8	4,716	-0.10%
2023/08/29	0	32.86	0.6	32.89	32.95	-0.5	4,745	-0.01%
2023/08/28	1	32.47	0.1	32.49	32.51	0.9	4,802	0.02%
2023/08/25	6	32.31	2	32.24	32.15	4	4,838	0.08%
2023/08/24	7	34.23	6	34.17	34.21	1	4,658	0.02%
2023/08/23	0.2	33.09	0	0.00	33.13	0.2	4,822	0.00%
2023/08/22	1.3	33.12	0	0.00	33.14	1.3	4,962	0.03%
2023/08/21	0.3	32.76	0	0.00	32.30	0.3	5,063	0.01%
2023/08/18	0.3	32.24	0	0.00	32.15	0.3	5,043	0.01%
2023/08/17	2.2	32.49	0	0.00	32.52	2.2	5,043	0.04%
2023/08/16	0.3	33.20	0	0.00	33.16	0.3	5,067	0.01%
2023/08/15	0.1	33.64	3.2	33.75	33.86	-3.1	5,225	-0.06%
2023/08/14	0.7	32.79	1.6	32.67	32.64	-0.9	5,305	-0.02%
2023/08/11	1	33.46	7	33.48	33.48	-6	5,288	-0.11%
2023/08/10	2.4	33.70	1.4	33.74	33.66	1	5,331	0.02%
2023/08/09	0.2	34.28	0.4	34.29	34.29	-0.2	5,277	0.00%
2023/08/08	0.1	34.44	0.2	34.50	34.54	-0.1	5,292	0.00%
2023/08/07	1.5	34.38	2.2	34.37	34.38	-0.8	5,317	-0.01%
2023/08/04	4.5	34.31	3.6	34.34	34.34	0.9	5,284	0.02%
2023/08/02	0.3	35.29	4	35.39	35.27	-3.7	5,200	-0.07%
2023/08/01	2.4	35.29	4.5	35.34	35.43	-2.1	5,138	-0.04%
2023/07/31	0.3	35.08	7	35.16	35.10	-6.7	5,091	-0.13%
2023/07/28	0.3	34.70	12.8	34.76	34.72	-12.5	5,042	-0.25%
2023/07/27	1	33.85	1.5	33.90	34.00	-0.5	4,694	-0.01%
2023/07/26	0.4	33.99	1	33.93	33.92	-0.6	4,724	-0.01%
2023/07/25	0.6	33.80	0	0.00	33.73	0.6	4,681	0.01%
2023/07/24	0.9	33.74	5.2	33.76	33.80	-4.3	4,677	-0.09%
2023/07/21	0.5	33.33	3	33.37	33.41	-2.6	4,729	-0.05%
2023/07/20	2.9	34.26	0.9	34.29	34.34	2	4,687	0.04%
2023/07/19	0.4	34.47	5.1	34.57	34.52	-4.7	4,649	-0.10%
2023/07/18	1.4	34.30	3.3	34.49	34.37	-1.9	4,485	-0.04%
2023/07/17	0.4	33.78	1	33.78	33.82	-0.6	4,358	-0.01%
2023/07/14	0.5	33.98	52.1	34.07	34.02	-51.6	4,361	-1.18%
2023/07/13	0.4	33.69	4.6	33.73	33.75	-4.1	4,334	-0.10%
2023/07/12	2.1	33.27	1	33.26	33.25	1.1	4,279	0.03%
2023/07/11	0.3	33.28	15.1	33.35	33.32	-14.9	4,290	-0.35%
2023/07/10	0.4	32.53	0	0.00	32.53	0.4	4,205	0.01%
2023/07/07	0.3	32.57	8.3	32.58	32.59	-8	4,208	-0.19%
2023/07/06	0.5	32.84	1	32.78	32.72	-0.6	4,223	-0.01%
2023/07/05	0.7	33.39	0.1	33.38	33.39	0.7	4,211	0.02%
2023/07/04	4.5	33.37	7.2	33.39	33.40	-2.7	4,226	-0.06%
2023/07/03	2.7	33.23	7	33.21	33.24	-4.3	4,295	-0.10%
2023/06/30	0.5	32.73	20.3	32.72	32.76	-19.8	4,387	-0.45%
2023/06/29	0.1	32.78	8	32.80	32.80	-8	4,472	-0.18%
2023/06/28	3.5	32.49	8.3	32.51	32.51	-4.8	4,441	-0.11%
2023/06/27	3.2	31.75	2.7	31.74	31.75	0.5	4,440	0.01%
2023/06/26	2.6	31.80	4	31.80	31.78	-1.4	4,430	-0.03%
2023/06/21	3.1	32.78	12.9	32.79	32.81	-9.9	4,449	-0.22%
2023/06/20	0.3	32.84	4.8	32.83	32.86	-4.5	4,439	-0.10%
2023/06/19	0.6	32.85	1	32.88	32.83	-0.5	4,424	-0.01%
2023/06/16	0.2	33.03	1.1	33.02	33.02	-0.9	4,466	-0.02%
2023/06/15	2.3	33.37	5.7	33.38	33.41	-3.4	4,469	-0.08%
2023/06/14	5.1	32.87	12.3	32.88	32.89	-7.2	4,590	-0.16%
2023/06/13	0.5	32.51	72.7	32.53	32.66	-72.2	4,573	-1.58%
2023/06/12	1	31.51	3.7	31.58	31.57	-2.7	4,476	-0.06%
2023/06/09	0	31.25	12	31.30	31.31	-12	4,462	-0.27%
2023/06/08	0.6	31.01	3	31.07	30.96	-2.4	4,474	-0.05%
2023/06/07	0.1	31.09	3.4	31.10	31.12	-3.3	4,508	-0.07%
2023/06/06	1.1	30.75	15.5	30.75	30.73	-14.4	4,561	-0.32%
2023/06/05	2.7	31.16	0.3	31.28	31.11	2.4	4,540	0.05%
2023/06/02	4	31.29	25.1	31.23	31.31	-21.1	4,521	-0.47%
2023/06/01	4.2	30.82	11.1	30.82	30.81	-6.9	4,494	-0.15%
2023/05/31	1.1	31.54	17.9	31.52	31.52	-16.8	4,440	-0.38%
2023/05/30	7.2	31.58	10.8	31.53	31.55	-3.7	4,371	-0.08%
2023/05/29	12.1	31.65	67	31.69	31.65	-54.9	4,312	-1.27%
2023/05/26	6	29.91	19.8	29.88	29.91	-13.8	4,080	-0.34%
2023/05/25	0	29.00	13.7	29.04	29.02	-13.7	3,933	-0.35%
2023/05/24	0.1	28.45	5	28.47	28.46	-4.9	3,826	-0.13%
2023/05/23	0.2	28.56	2	28.68	28.67	-1.8	3,823	-0.05%
2023/05/22	0.8	28.56	1.8	28.50	28.50	-1	3,797	-0.03%
2023/05/19	0.1	28.68	13.6	28.74	28.74	-13.5	3,806	-0.36%
2023/05/18	0	0.00	17.7	27.94	27.98	-17.7	3,716	-0.48%
2023/05/17	0	0.00	8.2	27.40	27.42	-8.2	3,740	-0.22%
2023/05/16	1	27.28	3	27.28	27.26	-2	3,704	-0.06%
2023/05/15	0.1	26.67	10	26.68	26.72	-9.9	3,703	-0.27%
2023/05/12	0.1	26.80	0	0.00	26.77	0.1	3,776	0.00%
2023/05/11	0.3	26.80	0.1	26.79	26.77	0.2	3,780	0.01%
2023/05/10	1.5	26.64	0	0.00	26.59	1.5	3,946	0.04%
2023/05/09	0.4	26.93	0	0.00	26.99	0.4	4,049	0.01%
2023/05/05	2.4	26.24	0	0.00	26.26	2.4	4,415	0.05%
2023/05/04	0.1	26.40	0	0.00	26.43	0.1	4,679	0.00%
2023/05/03	0.3	26.82	0	0.00	26.69	0.3	4,720	0.01%
2023/05/02	0.4	26.94	0	0.00	27.13	0.4	4,764	0.01%
2023/04/28	2.1	26.39	0.4	26.46	26.45	1.6	4,916	0.03%
2023/04/27	0	26.28	0	0.00	26.26	0	4,904	0.00%
2023/04/26	3.3	26.22	3.1	26.22	26.25	0.2	4,965	0.00%
2023/04/25	1.1	26.78	0	0.00	26.76	1.1	5,006	0.02%
2023/04/24	3.4	26.92	3	26.90	26.90	0.4	5,068	0.01%
2023/04/21	0.2	27.18	1	27.18	27.16	-0.8	5,122	-0.02%
2023/04/20	1.2	27.14	1	27.19	27.19	0.2	5,181	0.00%
2023/04/19	2	27.24	0	27.28	27.24	2	5,279	0.04%
2023/04/18	2	27.24	0	0.00	27.25	2	5,294	0.04%
2023/04/17	1.1	27.21	0	0.00	27.26	1.1	5,347	0.02%
2023/04/14	0.1	27.27	0	0.00	27.26	0.1	5,366	0.00%
2023/04/13	4.1	27.16	2	27.15	27.18	2.1	5,385	0.04%
2023/04/12	1.1	27.58	0	0.00	27.59	1.1	5,381	0.02%
2023/04/11	1	27.68	7.1	27.67	27.68	-6.1	5,419	-0.11%
2023/04/10	5.4	27.28	17.1	27.27	27.28	-11.7	5,465	-0.21%
2023/04/07	1.2	27.33	0.1	27.36	27.30	1.2	5,408	0.02%
2023/04/06	3.8	27.67	0	0.00	27.41	3.8	5,399	0.07%
2023/03/31	1.5	28.33	10	28.34	28.31	-8.5	5,454	-0.16%
2023/03/30	0	0.00	6.4	27.85	27.85	-6.4	5,338	-0.12%
2023/03/29	1.3	27.19	1	27.21	27.22	0.3	5,263	0.01%
2023/03/28	3.4	27.34	0	0.00	27.26	3.4	5,442	0.06%
2023/03/27	6.1	27.68	7	27.70	27.72	-0.9	5,544	-0.02%
2023/03/24	0	0.00	10.6	27.84	27.92	-10.6	5,635	-0.19%
2023/03/23	0.3	27.42	4	27.36	27.45	-3.7	5,585	-0.07%
2023/03/22	0.3	27.60	4.1	27.64	27.65	-3.9	5,630	-0.07%
2023/03/21	0	0.00	9.2	27.55	27.58	-9.2	5,625	-0.16%
2023/03/20	1.3	27.38	2	27.43	27.34	-0.7	5,572	-0.01%
2023/03/17	2	27.47	19.3	27.44	27.49	-17.3	5,581	-0.31%
2023/03/16	0	0.00	7.1	26.60	26.61	-7.1	5,415	-0.13%
2023/03/15	0.6	26.59	4.5	26.65	26.64	-3.9	5,442	-0.07%
2023/03/14	4.5	26.10	0.1	26.20	26.06	4.5	5,442	0.08%
2023/03/13	0.3	26.49	2.2	26.49	26.54	-1.9	5,436	-0.04%
2023/03/10	3.5	26.57	1	26.50	26.51	2.5	5,428	0.05%
2023/03/09	0	0.00	16.1	27.04	27.05	-16.1	5,428	-0.30%
2023/03/08	3.3	26.47	3	26.46	26.48	0.3	5,381	0.01%
2023/03/07	2.1	26.76	1.4	26.73	26.77	0.8	5,391	0.01%
2023/03/06	0.2	26.72	1.1	26.88	26.90	-0.8	5,415	-0.02%
2023/03/03	1.5	26.36	14.4	26.43	26.44	-12.8	5,391	-0.24%
2023/03/02	1.2	26.17	0.9	26.20	26.16	0.3	5,395	0.01%
2023/03/01	3	26.13	0	0.00	26.34	3	5,425	0.06%
2023/02/24	1.5	26.37	0.1	26.35	26.39	1.5	5,431	0.03%
2023/02/23	0.2	26.20	6.8	26.23	26.26	-6.6	5,420	-0.12%
2023/02/22	3.1	25.84	0	0.00	25.88	3.1	5,444	0.06%
2023/02/21	1.1	26.41	0	0.00	26.43	1.1	5,475	0.02%
2023/02/20	0.8	26.67	0	0.00	26.57	0.8	5,639	0.01%
2023/02/17	2.1	26.82	1	26.84	26.81	1.1	5,697	0.02%
2023/02/16	2	27.62	18.4	27.58	27.53	-16.4	5,727	-0.29%
2023/02/15	0.6	27.04	3.5	27.06	27.01	-2.8	5,848	-0.05%
2023/02/14	3	26.69	2	26.68	26.67	1	5,739	0.02%
2023/02/13	0.1	26.18	0.3	26.21	26.23	-0.2	5,821	0.00%
2023/02/10	1	26.65	9.3	26.58	26.57	-8.3	5,813	-0.14%
2023/02/09	2.2	26.74	0	0.00	26.78	2.2	5,775	0.04%
2023/02/08	0.2	27.06	41.6	27.10	27.13	-41.4	5,750	-0.72%
2023/02/07	0.5	26.46	6	26.48	26.52	-5.5	5,579	-0.10%
2023/02/06	3.5	26.53	19.5	26.54	26.48	-16	5,460	-0.29%
2023/02/03	2.5	26.58	18.7	26.62	26.61	-16.2	5,390	-0.30%
2023/02/02	6.1	26.27	30.5	26.30	26.33	-24.3	5,101	-0.48%
2023/02/01	0	25.27	12.2	25.29	25.33	-12.2	4,829	-0.25%
2023/01/31	1.4	24.89	5	24.87	24.88	-3.6	4,842	-0.07%
2023/01/30	6.4	25.54	42.1	25.58	25.54	-35.7	4,831	-0.74%
2023/01/17	1.1	24.60	15	24.58	24.60	-13.9	4,674	-0.30%
2023/01/16	0.1	24.63	13.3	24.65	24.66	-13.2	4,741	-0.28%
2023/01/13	11.1	24.50	10	24.52	24.51	1.1	4,696	0.02%
2023/01/12	0	0.00	7	24.34	24.35	-7	4,619	-0.15%
2023/01/11	1.1	24.05	6	24.04	24.04	-4.9	4,579	-0.11%
2023/01/10	3.7	23.74	2.2	23.73	23.74	1.5	4,569	0.03%
2023/01/09	2.1	23.48	13	23.52	23.54	-10.9	4,566	-0.24%
2023/01/06	5.1	22.71	0	0.00	22.74	5.1	4,506	0.11%
2023/01/05	0.2	22.93	6	22.88	22.96	-5.8	4,537	-0.13%
2023/01/04	10.1	22.47	0	0.00	22.49	10.1	4,597	0.22%
2023/01/03	0.3	22.65	2	22.57	22.71	-1.7	4,751	-0.04%
2022/12/30	3.5	22.67	0	0.00	22.65	3.5	4,752	0.07%
2022/12/29	10.5	22.13	2.2	22.14	22.14	8.3	4,851	0.17%
2022/12/28	18.6	22.39	0	0.00	22.37	18.6	4,861	0.38%
2022/12/26	6.4	22.82	0	22.87	22.82	6.3	4,943	0.13%
2022/12/23	10.3	22.75	0	0.00	22.80	10.3	5,015	0.21%
2022/12/22	2.1	23.62	2	23.61	23.60	0.1	4,895	0.00%
2022/12/21	1.3	23.27	1	23.24	23.25	0.3	4,985	0.01%
2022/12/20	13.7	23.32	3	23.13	23.07	10.7	5,020	0.21%
2022/12/19	3	23.78	0	23.82	23.77	3	4,911	0.06%
2022/12/16	7.6	23.90	0	0.00	23.90	7.6	4,904	0.15%
2022/12/15	0.5	24.91	4.1	24.76	24.78	-3.6	4,917	-0.07%
2022/12/14	0	0.00	5.4	25.15	25.17	-5.4	4,924	-0.11%
2022/12/13	1.1	24.79	6.1	24.78	24.79	-5	4,905	-0.10%
2022/12/12	0.9	24.36	0	0.00	24.31	0.9	4,933	0.02%
2022/12/09	4.1	24.45	4	24.56	24.59	0.1	4,989	0.00%
2022/12/08	3.2	23.85	2	23.89	23.88	1.2	4,960	0.02%
2022/12/07	1.4	24.02	0	0.00	24.03	1.4	5,076	0.03%
2022/12/06	0.4	24.45	0	0.00	24.41	0.4	5,087	0.01%
2022/12/05	1.6	24.72	0	0.00	24.68	1.6	5,188	0.03%
2022/12/02	2.5	24.87	0	0.00	24.86	2.5	5,190	0.05%
2022/12/01	1.2	25.24	8.6	25.24	25.28	-7.4	5,230	-0.14%
2022/11/30	2.4	24.14	0	0.00	24.17	2.4	5,185	0.05%
2022/11/29	0.1	24.25	2	24.28	24.36	-1.9	5,195	-0.04%
2022/11/28	0.5	24.74	2.1	24.71	24.60	-1.6	5,217	-0.03%
2022/11/25	3.2	25.16	6	25.16	25.15	-2.8	5,400	-0.05%
2022/11/24	3	25.21	4	25.17	25.17	-1	5,514	-0.02%
2022/11/23	0	0.00	3.1	24.94	24.95	-3.1	5,575	-0.06%
2022/11/22	0.4	24.39	0	0.00	24.34	0.4	5,685	0.01%
2022/11/21	0.4	24.72	2	24.66	24.63	-1.7	5,716	-0.03%
2022/11/18	1	24.78	2.6	24.71	24.63	-1.6	5,733	-0.03%
2022/11/17	2.5	24.61	6.3	24.61	24.57	-3.8	5,670	-0.07%
2022/11/16	2.3	25.37	4.5	25.32	25.40	-2.2	5,666	-0.04%
2022/11/15	0.3	24.67	12.9	24.80	24.89	-12.6	5,528	-0.23%
2022/11/14	5.1	24.74	25	24.69	24.61	-19.9	5,465	-0.36%
2022/11/11	1.3	24.35	9.5	24.35	24.31	-8.2	5,389	-0.15%
2022/11/10	3.9	22.62	2	22.59	22.59	1.9	5,183	0.04%
2022/11/09	2.2	23.23	3.5	23.25	23.22	-1.4	5,188	-0.03%
2022/11/08	4.1	22.82	3.2	22.83	22.73	1	5,153	0.02%
2022/11/07	1.7	22.31	1.6	22.34	22.33	0.1	5,104	0.00%
2022/11/04	2.2	21.74	1.1	21.77	21.84	1.1	5,114	0.02%
2022/11/03	1.1	21.85	0	0.00	21.86	1.1	5,185	0.02%
2022/11/02	0.6	22.70	1	22.69	22.70	-0.4	5,177	-0.01%
2022/11/01	2.1	22.51	2.1	22.56	22.56	0.1	5,203	0.00%
2022/10/31	1	22.73	4.1	22.72	22.73	-3.1	5,268	-0.06%
2022/10/28	0.4	21.93	0	0.00	21.82	0.4	5,346	0.01%
2022/10/27	1.1	22.42	11.2	22.35	22.44	-10.2	5,336	-0.19%
2022/10/26	0	0.00	10	22.18	22.14	-10	5,396	-0.19%
2022/10/25	9.1	22.07	4.2	22.09	22.05	5	5,442	0.09%
2022/10/24	4	21.96	31.5	21.97	21.95	-27.5	5,533	-0.50%
2022/10/21	5	20.98	5	20.95	20.95	0	5,564	0.00%
2022/10/20	3.4	20.70	2	20.69	20.89	1.4	5,653	0.03%
2022/10/19	0.1	21.04	0	0.00	20.88	0.1	5,642	0.00%
2022/10/18	2.3	20.94	1.1	20.91	21.11	1.3	5,630	0.02%
2022/10/17	5.7	20.33	0	0.00	20.42	5.7	5,725	0.10%
2022/10/14	0.1	21.15	5.1	21.14	21.16	-4.9	5,813	-0.08%
2022/10/13	13.6	20.43	1	20.48	20.41	12.6	6,003	0.21%
2022/10/12	7.8	20.74	1.6	20.69	20.76	6.2	5,964	0.10%
2022/10/11	32.7	21.18	0	0.00	21.06	32.7	5,934	0.55%
2022/10/07	4.3	22.83	0	0.00	22.80	4.3	5,822	0.07%
2022/10/06	0	0.00	20	23.24	23.27	-20	5,810	-0.34%
2022/10/05	5.4	22.87	4.5	22.89	22.82	0.9	5,712	0.02%
2022/10/04	2	22.35	12	22.39	22.48	-10	5,684	-0.18%
2022/10/03	5.9	21.27	2	21.30	21.32	3.9	5,610	0.07%
2022/09/30	12.4	21.74	0	0.00	21.79	12.4	5,635	0.22%
2022/09/29	2.1	22.42	2.1	22.44	22.46	0.1	5,620	0.00%
2022/09/28	7.8	22.04	1.1	21.98	22.03	6.7	5,624	0.12%
2022/09/27	0.3	22.31	0.8	22.31	22.26	-0.5	5,571	-0.01%
2022/09/26	13.8	22.28	7.5	22.24	22.22	6.3	5,615	0.11%
2022/09/23	29.7	22.61	0	0.00	22.56	29.7	5,636	0.53%
2022/09/22	9.6	22.86	0	0.00	22.99	9.6	5,594	0.17%
2022/09/21	0.3	23.38	2	23.35	23.35	-1.7	5,499	-0.03%
2022/09/20	0.5	23.58	9.4	23.64	23.70	-8.9	5,496	-0.16%
2022/09/19	8.6	23.32	0.5	23.34	23.35	8.1	5,551	0.15%
2022/09/16	12.9	23.06	20	23.07	23.10	-7.1	5,550	-0.13%
2022/09/15	26.2	23.53	0	0.00	23.51	26.2	5,535	0.47%
2022/09/14	10.5	23.37	0	0.00	23.38	10.5	5,627	0.19%
2022/09/13	0	0.00	22.2	24.54	24.51	-22.2	5,567	-0.40%
2022/09/12	1.2	24.36	0.4	24.31	24.41	0.8	5,589	0.01%
2022/09/08	1.2	23.57	2.5	23.54	23.55	-1.3	5,680	-0.02%
2022/09/07	10.2	23.04	0	0.00	23.11	10.2	5,739	0.18%
2022/09/06	1.6	23.49	0	0.00	23.47	1.6	5,867	0.03%
2022/09/05	1.4	23.39	0	0.00	23.33	1.4	6,072	0.02%
2022/09/02	23.5	23.46	0	0.00	23.48	23.5	6,318	0.37%
2022/09/01	23.2	23.44	0	0.00	23.42	23.2	6,325	0.37%
2022/08/31	10.2	24.26	5.4	24.27	24.35	4.8	6,158	0.08%
2022/08/30	10.2	24.51	0	0.00	24.52	10.2	6,060	0.17%
2022/08/29	30.9	24.40	3.4	24.34	24.51	27.5	6,005	0.46%
2022/08/26	0.6	26.00	6.5	26.02	25.97	-5.9	5,882	-0.10%
2022/08/25	0.3	25.30	0	0.00	25.28	0.3	5,858	0.01%
2022/08/24	6	25.14	4	25.13	25.14	2	5,872	0.03%
2022/08/23	9.6	25.06	2.1	25.04	25.03	7.5	5,918	0.13%
2022/08/22	4.3	25.75	4	25.71	25.72	0.3	6,062	0.00%
2022/08/19	5	26.48	4.3	26.48	26.45	0.6	6,193	0.01%
2022/08/18	1.4	25.96	0	0.00	26.00	1.4	6,235	0.02%
2022/08/17	5.2	26.54	2.5	26.56	26.56	2.7	6,276	0.04%
2022/08/16	2	26.77	4.1	26.76	26.75	-2.1	6,374	-0.03%
2022/08/15	0.1	26.56	3.1	26.63	26.65	-3	6,393	-0.05%
2022/08/12	0.3	26.06	0.5	26.07	26.05	-0.2	6,367	0.00%
2022/08/11	2	26.08	2.7	26.10	26.13	-0.7	6,484	-0.01%
2022/08/10	5.7	25.09	0	0.00	25.07	5.7	6,584	0.09%
2022/08/09	10.4	26.26	3	26.25	26.26	7.4	6,520	0.11%
2022/08/08	0.1	26.57	4.7	26.57	26.67	-4.6	6,621	-0.07%
2022/08/05	9.1	26.85	14.3	26.86	26.86	-5.2	6,648	-0.08%
2022/08/04	0	0.00	7.1	26.49	26.46	-7.1	6,731	-0.10%
2022/08/03	0.3	25.71	0.5	25.71	25.74	-0.2	6,651	0.00%
2022/08/02	0.5	25.81	14.7	25.85	25.82	-14.2	6,769	-0.21%
2022/08/01	13.1	25.66	6.7	25.67	25.66	6.4	6,697	0.10%
2022/07/29	4	25.51	7.3	25.50	25.48	-3.3	6,720	-0.05%
2022/07/28	4.2	25.07	14.2	25.10	25.08	-10	6,683	-0.15%
2022/07/27	1.1	24.46	0.9	24.38	24.46	0.2	6,625	0.00%
2022/07/26	2.1	24.43	1	24.47	24.43	1.1	6,608	0.02%
2022/07/25	1.5	24.63	9	24.59	24.63	-7.5	6,702	-0.11%
2022/07/22	2.3	25.05	13.2	25.06	25.05	-11	6,714	-0.16%
2022/07/21	31	24.80	14.3	24.81	24.87	16.7	6,768	0.25%
2022/07/20	10.3	24.36	33.7	24.42	24.34	-23.4	6,658	-0.35%
2022/07/19	0.1	23.36	0.8	23.45	23.35	-0.7	6,578	-0.01%
2022/07/18	2	23.46	6.2	23.46	23.57	-4.2	6,644	-0.06%
2022/07/15	3.2	22.93	23	22.90	22.95	-19.8	6,609	-0.30%
2022/07/14	0.1	22.38	6	22.32	22.34	-5.9	6,669	-0.09%
2022/07/13	0	0.00	1.1	22.33	22.35	-1.1	6,722	-0.02%
2022/07/12	1	22.02	1	21.95	22.01	0	6,842	0.00%
2022/07/11	7.8	22.41	10.1	22.40	22.36	-2.3	6,958	-0.03%
2022/07/08	3.7	22.44	12	22.48	22.40	-8.3	7,035	-0.12%
2022/07/07	10.2	21.57	2.3	21.59	21.89	7.9	7,187	0.11%
2022/07/06	2.6	21.44	3	21.44	21.40	-0.4	7,309	-0.01%
2022/07/05	0.9	21.51	3.6	21.42	21.47	-2.7	7,490	-0.04%
2022/07/04	10.3	21.18	1.6	21.17	21.19	8.7	7,532	0.12%
2022/07/01	13.1	21.90	17	21.89	21.81	-3.9	7,710	-0.05%
2022/06/30	9	22.27	0	0.00	22.23	9	7,923	0.11%
2022/06/29	1.4	22.91	0.4	22.91	22.93	1.1	7,942	0.01%
2022/06/28	3.2	23.37	3	23.32	23.36	0.2	8,041	0.00%
2022/06/27	1.1	23.34	9.2	23.46	23.46	-8.1	8,176	-0.10%
2022/06/24	1.3	22.65	0	0.00	22.76	1.3	8,166	0.02%
2022/06/23	1.3	22.60	1.4	22.66	22.62	-0.2	8,257	0.00%
2022/06/22	5.3	22.69	12	22.73	22.60	-6.7	8,539	-0.08%
2022/06/21	1.3	22.72	1.6	22.71	22.75	-0.2	8,482	0.00%
2022/06/20	6.5	22.44	20.6	22.37	22.37	-14.1	8,474	-0.17%
2022/06/17	15.5	22.50	2.4	22.54	22.57	13.2	8,455	0.16%
2022/06/16	5.7	23.79	5.1	23.75	23.59	0.6	8,398	0.01%
2022/06/15	20.2	23.45	0	0.00	23.40	20.2	8,370	0.24%
2022/06/14	23.2	23.51	0	0.00	23.66	23.2	8,396	0.28%
2022/06/13	61.8	24.13	1	24.10	24.15	60.8	8,307	0.73%
2022/06/10	5.7	25.38	0	0.00	25.45	5.7	8,176	0.07%
2022/06/09	1.2	25.91	0	0.00	25.93	1.2	8,223	0.01%
2022/06/08	11	26.36	12.1	26.32	26.27	-1.1	8,246	-0.01%
2022/06/07	3.3	26.01	22	26.00	25.93	-18.7	8,345	-0.22%
2022/06/06	0.6	26.15	7.4	26.30	26.27	-6.7	8,449	-0.08%
2022/06/02	2.3	25.93	0.1	25.98	25.93	2.2	8,628	0.03%
2022/06/01	1.6	26.25	1.7	26.22	26.19	-0.1	8,899	0.00%
2022/05/31	13.1	26.32	23.1	26.34	26.35	-10	9,120	-0.11%
2022/05/30	10.7	26.45	62.6	26.48	26.52	-52	9,207	-0.56%
2022/05/27	0.1	24.51	12.3	25.43	25.40	-12.2	9,186	-0.13%
2022/05/26	11	24.47	4.2	24.48	24.43	6.8	9,207	0.07%
2022/05/25	5.6	24.56	1	24.60	24.63	4.6	9,375	0.05%
2022/05/24	15.9	24.68	0.1	24.76	24.64	15.8	9,759	0.16%
2022/05/23	2.3	25.19	0.2	25.24	25.21	2.1	9,762	0.02%
2022/05/20	7	25.21	5.1	25.22	25.23	2	10,033	0.02%
2022/05/19	11.5	24.97	0	0.00	25.12	11.5	10,173	0.11%
2022/05/18	1.1	26.17	7.2	26.22	26.15	-6.1	10,176	-0.06%
2022/05/17	1.2	25.41	2.1	25.45	25.45	-1	10,140	-0.01%
2022/05/16	16.4	25.67	34.7	25.63	25.43	-18.3	10,261	-0.18%
2022/05/13	1.5	24.78	2.5	24.82	24.90	-1	10,278	-0.01%
2022/05/12	107.4	24.58	85.5	24.53	24.39	21.9	10,472	0.21%	大買/
2022/05/11	1	25.00	2.1	25.22	25.22	-1.1	10,581	-0.01%
2022/05/10	8.3	24.70	5	24.56	24.93	3.3	10,653	0.03%
2022/05/09	16	25.40	1	25.46	25.46	15	10,620	0.14%
2022/05/06	10.3	25.84	5.1	25.82	25.90	5.2	10,633	0.05%
2022/05/05	1.6	26.91	21.1	26.92	26.93	-19.5	10,656	-0.18%
2022/05/04	3	26.26	7	26.23	26.27	-4	10,831	-0.04%
2022/05/03	0.4	25.95	18.3	26.01	26.04	-17.9	11,071	-0.16%
2022/04/29	3.4	25.86	1.6	25.87	25.90	1.8	11,249	0.02%
2022/04/28	3.2	25.10	2.2	25.21	25.24	1	11,499	0.01%
2022/04/27	17.7	24.83	10	24.90	24.94	7.7	11,701	0.07%
2022/04/26	1.3	25.86	2.2	25.88	25.85	-0.9	11,842	-0.01%
2022/04/25	28	25.34	14.1	25.35	25.42	13.9	12,374	0.11%
2022/04/22	13.1	25.88	1	25.85	26.02	12.1	12,678	0.10%
2022/04/21	2	26.71	12.3	26.70	26.76	-10.3	12,988	-0.08%
2022/04/20	9.2	26.55	3.8	26.53	26.61	5.4	13,140	0.04%
2022/04/19	19.2	26.25	2.6	26.28	26.29	16.6	13,140	0.13%
2022/04/18	23	25.47	5.9	25.48	25.52	17.1	13,339	0.13%
2022/04/15	24.2	25.75	0.8	25.80	25.79	23.4	13,338	0.18%
2022/04/14	10.5	26.40	1.2	26.44	26.42	9.3	13,283	0.07%
2022/04/13	23.8	25.99	0.1	26.05	26.04	23.8	13,334	0.18%
2022/04/12	44.9	25.81	0	25.86	25.86	44.8	13,185	0.34%
2022/04/11	25.4	26.19	1.6	26.18	26.14	23.8	13,045	0.18%
2022/04/08	20.5	26.83	0	0.00	26.88	20.5	12,817	0.16%
2022/04/07	82.5	26.71	2.1	26.70	26.70	80.4	12,725	0.63%
2022/04/06	46.1	27.44	0.1	27.48	27.47	46.1	12,442	0.37%
2022/04/01	22.9	28.69	9.7	28.70	28.77	13.1	12,151	0.11%
2022/03/31	10.5	29.32	13	29.30	29.33	-2.6	12,025	-0.02%
2022/03/30	16.7	30.03	4.3	29.98	29.95	12.4	11,894	0.10%
2022/03/29	3.2	29.52	11	29.51	29.49	-7.8	11,720	-0.07%
2022/03/28	8.6	29.12	2.8	29.18	29.18	5.8	11,624	0.05%
2022/03/25	4.6	29.09	47.6	29.11	29.19	-42.9	11,495	-0.37%
2022/03/24	18.1	27.96	1.5	27.97	28.05	16.6	11,172	0.15%
2022/03/23	2.5	28.42	58.5	28.43	28.44	-56	11,147	-0.50%
2022/03/22	1.4	28.10	5.3	28.13	28.11	-4	11,065	-0.04%
2022/03/21	7	28.05	39.3	28.07	28.03	-32.2	10,985	-0.29%
2022/03/18	13.3	27.39	2.2	27.36	27.39	11.1	10,813	0.10%
2022/03/17	3.9	27.55	34.2	27.55	27.54	-30.3	10,727	-0.28%
2022/03/16	1.2	26.27	14.8	26.38	26.45	-13.6	10,495	-0.13%
2022/03/15	15.3	25.45	1.2	25.41	25.49	14.1	10,331	0.14%
2022/03/14	7.4	26.13	0.1	26.25	26.18	7.4	10,184	0.07%
2022/03/11	12.7	26.33	1.1	26.40	26.27	11.6	10,068	0.12%
2022/03/10	14.1	26.86	4.8	26.85	26.79	9.3	9,995	0.09%
2022/03/09	3.3	26.00	5.7	26.06	26.20	-2.4	9,859	-0.02%
2022/03/08	39	25.46	2.1	25.52	25.38	37	9,736	0.38%
2022/03/07	32.7	26.19	6.6	26.21	26.28	26.1	9,522	0.27%
2022/03/04	16.8	27.02	0.3	27.07	27.06	16.5	9,231	0.18%
2022/03/03	3.6	27.68	11	27.68	27.68	-7.4	8,982	-0.08%
2022/03/02	30.6	27.08	0	0.00	27.14	30.6	8,834	0.35%
2022/03/01	4.4	27.76	12.2	27.79	27.83	-7.9	8,625	-0.09%
2022/02/25	17.7	27.27	36.5	27.28	27.29	-18.8	8,430	-0.22%
2022/02/24	110.9	26.36	11.2	26.27	26.17	99.7	8,204	1.21%	大買/
2022/02/23	7.2	27.35	2.3	27.35	27.38	4.9	7,741	0.06%
2022/02/22	67.5	27.01	36.2	27.00	26.95	31.3	7,616	0.41%
2022/02/21	38.6	27.50	7	27.47	27.58	31.6	7,299	0.43%
2022/02/18	11.7	27.99	0.2	28.09	28.04	11.5	7,099	0.16%
2022/02/17	20.5	28.50	39.2	28.42	28.46	-18.7	6,972	-0.27%
2022/02/16	18.9	28.54	16.1	28.54	28.59	2.8	6,850	0.04%
2022/02/15	43.1	27.37	0	0.00	27.37	43.1	6,708	0.64%
2022/02/14	30.9	27.38	14.1	27.37	27.40	16.8	6,549	0.26%
2022/02/11	96	28.56	4.1	28.59	28.45	91.9	6,284	1.46%
2022/02/10	34.8	29.34	2.6	29.37	29.38	32.2	6,000	0.54%
2022/02/09	34.2	28.56	1	28.54	28.67	33.2	5,874	0.57%
2022/02/08	16.7	27.99	0.5	28.05	27.98	16.2	5,766	0.28%
2022/02/07	83.6	27.90	4.8	27.83	28.02	78.8	5,679	1.39%
2022/01/26	28.2	27.13	16.1	27.01	27.36	12.1	5,532	0.22%
2022/01/25	74.8	27.70	1.2	27.91	27.51	73.6	5,228	1.41%
2022/01/24	16	27.84	6	27.84	27.94	10	4,885	0.20%
2022/01/21	60.9	28.05	3.3	28.07	28.03	57.6	4,604	1.25%
2022/01/20	35.1	29.11	4.2	29.03	29.18	30.8	4,220	0.73%
2022/01/19	77.1	29.96	7.1	29.91	29.91	70	3,963	1.77%
2022/01/18	163.3	31.35	8.4	31.39	31.02	155	3,596	4.31%	大買/鉅額交易
2022/01/17	58.9	34.48	22.3	34.46	34.61	36.6	3,006	1.22%
2022/01/14	78	33.50	0	0.00	33.70	78	2,525	3.09%
2022/01/13	26.4	34.18	1	34.15	34.14	25.4	2,111	1.21%
2022/01/12	6.7	34.04	10	34.07	34.06	-3.3	1,884	-0.18%
2022/01/11	35.1	33.47	0	0.00	33.50	35.1	1,728	2.03%
2022/01/10	25.5	33.60	2.7	33.82	33.71	22.9	1,435	1.59%
2022/01/07	15.6	34.40	18	34.52	34.37	-2.3	1,298	-0.18%
2022/01/06	42.9	34.12	0	0.00	34.00	42.9	1,192	3.60%
2022/01/05	21.3	35.05	0	0.00	35.00	21.3	1,036	2.06%
2022/01/04	4	35.24	0.1	35.33	35.33	3.9	936	0.42%
2021/12/30	0	34.82	0	0.00	34.98	0	856	0.00%
2021/12/29	0	0.00	0	35.07	35.05	0	844	0.00%
2021/12/28	1	35.27	0.2	35.26	35.28	0.8	847	0.09%
2021/12/27	0.1	34.57	1	34.60	34.58	-0.9	824	-0.11%
2021/12/24	0	0.00	0.2	34.44	34.50	-0.2	835	-0.02%
2021/12/23	0	0.00	2	34.18	34.17	-2	844	-0.24%
2021/12/22	1.1	33.85	0.1	33.86	33.84	1	850	0.12%
2021/12/21	1.1	33.35	0	0.00	33.38	1.1	836	0.13%
2021/12/20	2.1	32.88	0.4	33.05	32.86	1.7	803	0.21%
2021/12/17	5.1	33.29	0.3	33.48	33.29	4.8	786	0.61%
2021/12/16	1	34.72	1.1	34.64	34.72	-0.1	745	-0.01%
2021/12/15	0.1	33.84	0.2	33.68	33.56	-0.1	742	-0.02%
2021/12/14	0	33.80	0.5	33.87	33.71	-0.5	751	-0.06%
2021/12/10	1.3	34.32	1.4	34.42	34.26	-0.1	751	-0.01%
2021/12/08	2.7	35.01	0.3	35.09	35.09	2.4	767	0.32%
2021/12/07	1	33.51	0	0.00	33.66	1	746	0.13%
2021/12/06	0.4	33.72	0	33.70	33.52	0.4	752	0.05%
2021/12/03	4	33.57	0.7	33.79	33.70	3.3	742	0.45%
2021/12/02	0.2	34.26	0.5	33.83	33.75	-0.3	728	-0.04%
2021/12/01	0	34.19	10	33.93	34.24	-10	707	-1.41%
2021/11/30	0.2	34.39	0	0.00	34.28	0.2	704	0.03%
2021/11/29	0	0.00	3	33.63	33.58	-3	699	-0.43%
2021/11/26	0	33.90	0	0.00	33.89	0	678	0.01%
2021/11/24	0.1	33.70	0	0.00	33.83	0.1	691	0.01%
2021/11/23	2	33.94	1.1	34.04	33.91	0.9	690	0.13%
2021/11/22	0	34.62	0	0.00	34.62	0	680	0.00%
2021/11/19	0.1	34.51	0	0.00	34.49	0.1	680	0.01%
2021/11/17	3.1	34.09	1	34.12	34.15	2.1	667	0.32%
2021/11/16	0	33.60	0	0.00	33.52	0	670	0.01%
2021/11/15	2.1	33.50	0	0.00	33.51	2.1	665	0.31%
2021/11/12	8.1	33.37	0	0.00	33.37	8.1	674	1.20%
2021/11/11	0.2	32.80	0.6	32.75	32.69	-0.4	658	-0.07%
2021/11/10	0.1	33.48	10.2	33.21	33.16	-10.1	650	-1.56%
2021/11/09	4	33.43	0.1	33.41	33.47	3.9	643	0.61%
2021/11/08	0.1	33.06	0	33.08	33.09	0.1	636	0.02%
2021/11/05	0.2	32.75	0	0.00	32.85	0.2	624	0.04%
2021/11/04	1	31.80	0	0.00	31.80	1	619	0.16%
2021/11/02	0	0.00	1	30.78	30.80	-1	621	-0.16%
2021/11/01	1	30.47	0	0.00	30.46	1	625	0.16%
2021/10/29	0.1	30.06	1	30.15	30.13	-0.9	628	-0.14%
2021/10/22	2	29.93	0	0.00	29.95	2	708	0.28%
2021/10/18	0	0.00	0	29.37	29.35	0	737	0.00%
2021/10/15	2	29.37	0	0.00	29.45	2	749	0.27%
2021/10/14	0	28.67	0	0.00	28.63	0	742	0.00%
2021/10/13	0.1	28.45	0	0.00	28.43	0.1	761	0.01%
2021/10/07	0	29.00	0	0.00	28.98	0	771	0.00%
2021/10/06	2.1	28.56	0	0.00	28.51	2.1	772	0.27%
2021/10/05	0.1	29.09	0	0.00	28.34	0.1	776	0.01%
2021/10/04	2	28.82	0.3	28.82	28.81	1.7	778	0.21%
2021/10/01	0.1	28.80	0	0.00	28.72	0.1	783	0.01%
2021/09/30	0.1	29.10	0	0.00	29.15	0.1	786	0.01%
2021/09/29	2.2	29.32	0.4	29.47	29.28	1.8	774	0.24%
2021/09/27	0	30.46	0	0.00	30.37	0	775	0.00%
2021/09/24	0	0.00	1	30.34	30.25	-1	779	-0.13%
2021/09/23	1	29.98	0	0.00	30.01	1	788	0.13%
2021/09/22	1.3	29.53	0	0.00	29.57	1.3	809	0.16%
2021/09/13	1	29.92	0	0.00	29.88	1	812	0.12%
2021/09/10	1	29.72	0	0.00	29.74	1	823	0.12%
2021/09/09	1	29.55	0.4	29.61	29.51	0.6	842	0.07%
2021/09/06	0.1	30.17	0	0.00	29.99	0.1	876	0.02%
2021/09/02	1.1	29.86	0	0.00	29.82	1.1	887	0.13%
2021/08/31	1	30.26	0	0.00	30.37	1	911	0.11%
2021/08/30	0.3	30.20	0.2	30.24	30.23	0.1	913	0.01%
2021/08/27	0.1	29.70	0	0.00	29.76	0.1	939	0.01%
2021/08/26	0.1	29.68	0	0.00	29.70	0.1	956	0.01%
2021/08/25	0.1	30.00	0	0.00	29.57	0.1	976	0.01%
2021/08/23	0.3	28.88	0	29.04	28.99	0.3	992	0.03%
2021/08/19	0	0.00	1	28.44	28.38	-1	1,054	-0.09%
2021/08/18	0	28.90	0	0.00	28.86	0	1,070	0.00%
2021/08/11	1	29.54	0	0.00	29.54	1	1,170	0.09%
2021/08/05	1	30.15	0.1	30.06	30.13	0.9	1,271	0.07%
2021/08/04	0	29.85	0	0.00	29.90	0	1,324	0.00%
2021/08/03	0	0.00	1	29.80	29.81	-1	1,375	-0.07%
2021/08/02	1	29.74	1	29.70	29.76	0	1,390	0.00%
2021/07/29	1	28.87	0	0.00	28.91	1	1,386	0.07%
2021/07/26	0	29.08	0.2	29.07	29.05	-0.2	1,482	-0.01%
2021/07/23	1.1	28.83	0	0.00	28.83	1.1	1,498	0.07%
2021/07/22	0	0.00	0	28.97	28.94	0	1,507	0.00%
2021/07/21	0	28.33	0	0.00	28.31	0	1,519	0.00%
2021/07/19	0	28.04	6	27.91	28.00	-6	1,540	-0.39%
2021/07/16	1	28.44	1	28.53	28.54	0	1,540	0.00%
2021/07/14	0	0.00	1.3	29.23	29.19	-1.3	1,582	-0.08%
2021/07/13	0.9	29.36	0	0.00	29.35	0.9	1,607	0.06%
2021/07/12	0	0.00	1	29.03	29.02	-1	1,606	-0.06%
2021/07/07	1.1	29.27	0	0.00	29.29	1.1	1,602	0.07%
2021/07/01	0	0.00	0	29.38	29.40	0	1,609	0.00%
2021/06/29	0	29.09	0	0.00	29.17	0	1,676	0.00%
2021/06/25	0	28.65	0	0.00	28.68	0	1,655	0.00%
2021/06/24	4	28.35	0	0.00	28.34	4	1,685	0.24%
2021/06/21	0	28.41	1	27.80	27.83	-1	1,710	-0.06%
2021/06/16	1	28.19	0	0.00	28.15	1	1,738	0.06%
2021/06/15	1	28.38	0	0.00	28.40	1	1,762	0.06%
2021/06/10	0	0.00	2	27.61	27.72	-2	1,789	-0.11%
2021/06/08	2	27.98	0	0.00	27.96	2	1,830	0.11%
2021/06/04	0.1	27.50	5	27.34	27.51	-4.9	1,877	-0.26%
2021/06/03	0	0.00	0	27.87	27.86	0	1,894	0.00%
2021/06/01	0	27.73	0	0.00	27.67	0	2,006	0.00%
2021/05/31	1	27.75	0	0.00	27.72	1	2,046	0.05%
2021/05/25	3	27.48	0	0.00	27.50	3	2,128	0.14%
2021/05/24	2	26.90	0	0.00	26.90	2	2,132	0.09%
2021/05/21	2	26.95	0	0.00	27.02	2	2,167	0.09%
2021/05/19	0.1	25.81	0	0.00	25.75	0.1	2,146	0.01%
2021/05/18	0	0.00	2	26.26	26.32	-2	2,144	-0.09%
2021/05/17	2	26.12	0	0.00	26.31	2	2,156	0.09%
2021/05/13	0	25.36	0	0.00	25.29	0	2,156	0.00%
2021/05/10	0	27.36	0	0.00	27.25	0	2,029	0.00%
2021/04/26	0	28.35	0	0.00	28.29	0	1,933	0.00%
2021/04/21	0.4	28.08	0	0.00	27.72	0.4	1,960	0.02%
2021/04/20	0	28.30	0	0.00	28.22	0	1,937	0.00%