國泰費城半導體 (00830)-國泰-館前券商分點個股進出

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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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	34.2	46.20	10.3	46.21	46.21	23.9	10,562	0.23%
2024/05/21	5.5	46.14	15.9	46.16	46.21	-10.5	10,585	-0.10%
2024/05/20	30.3	45.27	6.3	45.31	45.33	24	10,619	0.23%
2024/05/17	8.1	45.28	44.4	45.38	45.42	-36.4	10,629	-0.34%
2024/05/16	2.7	45.49	24	45.48	45.41	-21.4	10,657	-0.20%
2024/05/15	0.1	44.40	19.4	44.40	44.41	-19.3	10,650	-0.18%
2024/05/14	11.4	43.72	0.2	43.73	43.70	11.2	10,724	0.10%
2024/05/13	0.3	43.65	3.2	43.73	43.77	-2.9	10,809	-0.03%
2024/05/10	2.5	43.37	4.1	43.39	43.36	-1.6	10,889	-0.01%
2024/05/09	4.4	43.42	4.2	43.43	43.40	0.2	11,227	0.00%
2024/05/08	27.3	43.55	13.6	43.56	43.52	13.8	11,261	0.12%
2024/05/07	2.2	43.62	18.9	43.61	43.70	-16.7	11,336	-0.15%
2024/05/06	2	42.85	10.2	42.84	42.85	-8.1	11,297	-0.07%
2024/05/03	1	42.09	6.2	42.05	41.98	-5.1	11,318	-0.05%
2024/05/02	42.9	41.80	2.2	41.80	41.85	40.6	11,363	0.36%
2024/04/30	5.1	43.50	13.9	43.51	43.49	-8.8	11,160	-0.08%
2024/04/29	0.1	43.38	25.7	43.43	43.49	-25.6	11,101	-0.23%
2024/04/26	17.1	42.25	9.8	42.24	42.26	7.3	11,208	0.07%
2024/04/25	4.7	41.41	29.4	41.41	41.27	-24.7	11,268	-0.22%
2024/04/24	13.4	41.67	6.8	41.58	41.74	6.6	11,139	0.06%
2024/04/23	13.8	40.21	1.2	40.22	40.22	12.7	11,058	0.11%
2024/04/22	38.7	39.72	2.9	39.64	39.83	35.8	11,034	0.32%
2024/04/19	38.1	40.37	15.6	40.22	40.44	22.5	10,947	0.21%
2024/04/18	35.4	41.82	8	41.82	41.86	27.4	10,681	0.26%
2024/04/17	23	43.19	12.5	43.20	43.07	10.5	10,523	0.10%
2024/04/16	23.6	42.64	9.7	42.65	42.68	14	10,427	0.13%
2024/04/15	28.1	43.26	5.8	43.28	43.20	22.2	10,379	0.21%
2024/04/12	2.3	44.34	22.7	44.34	44.32	-20.5	10,235	-0.20%
2024/04/11	5.5	43.25	6	43.32	43.52	-0.5	10,092	0.00%
2024/04/10	4	43.78	31.1	43.76	43.78	-27.1	10,007	-0.27%
2024/04/09	5.2	43.54	1.5	43.68	43.74	3.8	9,958	0.04%
2024/04/08	6.7	43.48	4.6	43.55	43.48	2	9,852	0.02%
2024/04/03	11.3	43.83	1.4	43.92	43.76	9.9	9,845	0.10%
2024/04/02	2.3	44.59	6.5	44.60	44.50	-4.2	9,765	-0.04%
2024/04/01	3.2	44.30	2.6	44.33	44.25	0.6	9,532	0.01%
2024/03/29	3	44.00	5.1	44.05	44.18	-2.1	9,310	-0.02%
2024/03/28	3.9	44.03	12.7	44.09	44.00	-8.8	9,280	-0.10%
2024/03/27	8.5	43.75	11.1	43.78	43.87	-2.6	9,234	-0.03%
2024/03/26	8.8	44.00	56.4	43.99	44.16	-47.6	9,218	-0.52%
2024/03/25	6.5	43.98	9	43.93	44.04	-2.5	9,162	-0.03%
2024/03/22	12.5	44.04	22	44.01	44.13	-9.5	9,076	-0.11%
2024/03/21	56.4	43.82	5.6	43.76	44.00	50.8	8,966	0.57%
2024/03/20	28.1	42.19	11.5	42.17	42.23	16.6	8,779	0.19%
2024/03/19	32.3	42.18	14.1	42.23	42.28	18.3	8,703	0.21%
2024/03/18	7.2	42.59	1	42.57	42.77	6.2	8,621	0.07%
2024/03/15	29.2	42.52	5.1	42.57	42.47	24.1	8,973	0.27%
2024/03/14	13.7	43.30	20.5	43.27	43.35	-6.8	9,076	-0.07%
2024/03/13	2.5	44.05	38.5	44.14	44.24	-36	9,056	-0.40%
2024/03/12	33.5	43.59	5.3	43.61	43.64	28.2	8,958	0.32%
2024/03/11	31.8	43.67	0.8	43.72	43.62	31	8,852	0.35%
2024/03/08	26.9	45.46	7.4	45.43	45.31	19.4	8,650	0.22%
2024/03/07	40	44.25	7.1	44.24	44.33	32.9	8,226	0.40%
2024/03/06	25.2	43.60	2.8	43.49	43.75	22.4	8,039	0.28%
2024/03/05	27.7	44.20	9.8	44.14	44.25	17.9	7,912	0.23%
2024/03/04	11.8	43.89	20.2	43.91	44.00	-8.4	7,833	-0.11%
2024/03/01	6.7	42.23	45.4	41.97	42.24	-38.7	7,595	-0.51%
2024/02/29	9.8	40.87	7	40.90	40.76	2.8	7,475	0.04%
2024/02/27	5.5	41.32	2.4	41.30	41.35	3.1	7,104	0.04%
2024/02/26	35	40.88	3	40.84	40.88	32	7,092	0.45%
2024/02/23	8.1	41.44	14.5	41.35	41.31	-6.3	7,053	-0.09%
2024/02/22	10.3	40.74	9.5	40.62	40.83	0.7	6,805	0.01%
2024/02/21	9.3	39.34	29.6	39.31	39.30	-20.3	6,692	-0.30%
2024/02/20	21.1	40.00	0	0.00	39.98	21.1	6,616	0.32%
2024/02/19	4.4	39.92	4.6	40.01	40.13	-0.2	6,606	0.00%
2024/02/16	16.6	40.38	8.3	40.32	40.32	8.3	6,612	0.13%
2024/02/15	5.3	40.15	26.8	40.18	40.25	-21.5	6,513	-0.33%
2024/02/05	6.4	38.12	10.2	38.13	38.26	-3.9	6,394	-0.06%
2024/02/02	6	37.70	0	0.00	37.70	6	6,234	0.10%
2024/02/01	4.2	37.54	77	37.47	37.49	-72.8	6,089	-1.19%
2024/01/31	17.9	37.42	13.6	37.47	37.51	4.3	5,679	0.08%
2024/01/30	5.6	38.52	5.2	38.54	38.58	0.4	5,589	0.01%
2024/01/29	16.1	38.06	2.1	38.09	38.17	13.9	5,511	0.25%
2024/01/26	12.6	38.28	9.5	38.27	38.28	3.1	5,460	0.06%
2024/01/25	23.5	39.41	23.7	39.41	39.44	-0.3	5,414	-0.01%
2024/01/24	4.7	38.76	7.7	38.77	38.80	-3	5,335	-0.06%
2024/01/23	25	38.48	15.5	38.55	38.68	9.5	5,349	0.18%
2024/01/22	16.8	38.62	29.5	38.66	38.64	-12.7	5,264	-0.24%
2024/01/19	13.6	37.24	15.5	37.25	37.20	-1.9	5,102	-0.04%
2024/01/18	13.1	36.14	1.7	36.19	36.10	11.4	5,015	0.23%
2024/01/17	13.2	36.30	1.4	36.34	36.29	11.8	5,028	0.24%
2024/01/16	5.8	37.05	1	37.09	37.07	4.8	5,044	0.10%
2024/01/15	2	37.05	8	37.15	37.22	-6	5,072	-0.12%
2024/01/12	0	37.04	2.1	37.03	37.13	-2.1	5,081	-0.04%
2024/01/11	6.4	37.08	6	37.05	37.06	0.4	5,113	0.01%
2024/01/10	11.2	36.98	17.1	36.99	37.00	-5.9	5,143	-0.11%
2024/01/09	445.6	36.74	6	36.74	36.83	439.6	5,132	8.56%	大買/鉅額交易
2024/01/08	2.5	35.74	4.7	35.73	35.75	-2.2	5,100	-0.04%
2024/01/05	18.5	35.57	1.6	35.60	35.56	16.9	5,125	0.33%
2024/01/04	10.5	35.87	1.9	35.93	35.90	8.6	5,101	0.17%
2024/01/03	8.4	36.41	84.5	36.38	36.47	-76.1	5,098	-1.49%
2024/01/02	11.2	37.53	12.3	37.45	37.52	-1.1	5,088	-0.02%
2023/12/29	0.2	37.81	6.5	37.80	37.84	-6.3	5,077	-0.12%
2023/12/28	2.1	37.95	11.7	37.93	37.86	-9.6	5,022	-0.19%
2023/12/27	4.2	38.08	16.4	38.08	38.11	-12.3	4,981	-0.25%
2023/12/26	1.1	37.62	0.4	37.65	37.68	0.7	4,974	0.01%
2023/12/25	0	0.00	13.4	37.49	37.70	-13.4	4,983	-0.27%
2023/12/22	6.1	37.50	0.7	37.44	37.49	5.5	4,980	0.11%
2023/12/21	8.1	37.00	17.3	37.01	37.20	-9.2	4,961	-0.19%
2023/12/20	2.2	37.80	10.7	37.82	37.92	-8.5	4,876	-0.17%
2023/12/19	1.4	37.56	15	37.59	37.65	-13.6	4,881	-0.28%
2023/12/18	20.7	37.56	12.5	37.60	37.77	8.2	4,887	0.17%
2023/12/15	2	37.32	44.5	37.26	37.33	-42.5	4,840	-0.88%
2023/12/14	23.4	36.76	29.1	36.69	36.79	-5.7	4,808	-0.12%
2023/12/13	0.6	35.99	37.6	36.08	36.13	-37	4,788	-0.77%
2023/12/12	1	35.61	77.8	35.72	35.69	-76.8	4,746	-1.62%
2023/12/11	1.1	34.49	11	34.51	34.50	-9.9	4,289	-0.23%
2023/12/08	0.6	34.24	1.2	34.11	34.05	-0.6	4,019	-0.01%
2023/12/07	6.2	33.67	30.7	33.66	33.67	-24.5	3,901	-0.63%
2023/12/06	5.7	33.86	0.5	33.92	33.89	5.2	3,882	0.13%
2023/12/05	21.1	33.82	0	0.00	33.71	21.1	3,804	0.55%
2023/12/04	1	33.96	3.8	34.06	33.95	-2.8	3,734	-0.07%
2023/12/01	1.3	33.96	0.1	34.04	34.02	1.2	3,723	0.03%
2023/11/30	0	0.00	4.5	34.24	34.24	-4.5	3,769	-0.12%
2023/11/29	4.1	34.05	3.4	34.08	33.96	0.7	3,763	0.02%
2023/11/28	0.1	34.29	0.4	34.30	34.30	-0.3	3,736	-0.01%
2023/11/24	0	0.00	0	34.41	34.45	0	3,795	0.00%
2023/11/22	2	34.15	6	34.14	34.17	-4	3,813	-0.10%
2023/11/21	0.2	34.82	7.4	34.84	34.85	-7.2	4,032	-0.18%
2023/11/20	0.1	34.37	8	34.53	34.44	-8	4,032	-0.20%
2023/11/17	1.1	34.40	0.1	34.40	34.37	1	4,063	0.02%
2023/11/16	0.4	34.40	18.1	34.52	34.48	-17.7	4,081	-0.43%
2023/11/15	0.6	34.41	16.9	34.52	34.51	-16.3	4,052	-0.40%
2023/11/14	0.6	33.50	2.8	33.53	33.56	-2.2	3,967	-0.06%
2023/11/13	0.6	33.56	13.4	33.67	33.65	-12.8	3,980	-0.32%
2023/11/10	0.1	32.52	11.1	32.52	32.59	-11	3,954	-0.28%
2023/11/09	0	0.00	0	32.51	32.58	0	3,949	0.00%
2023/11/08	1	32.54	6.2	32.55	32.56	-5.2	4,019	-0.13%
2023/11/07	0	32.27	4.1	32.30	32.32	-4.1	4,009	-0.10%
2023/11/06	1.2	32.36	3	32.35	32.31	-1.8	4,054	-0.05%
2023/11/03	0.1	31.73	9.1	31.76	31.73	-9	4,058	-0.22%
2023/11/02	5.3	31.34	1.5	31.34	31.37	3.9	4,055	0.10%
2023/11/01	1.2	30.47	10	30.42	30.46	-8.8	4,043	-0.22%
2023/10/31	22.9	30.10	0.1	30.15	30.08	22.8	4,144	0.55%
2023/10/30	2.1	30.75	0	0.00	30.79	2.1	4,157	0.05%
2023/10/27	12.6	30.51	7	30.54	30.59	5.6	4,225	0.13%
2023/10/26	32.5	30.17	3.5	30.18	30.21	29	4,254	0.68%
2023/10/25	1.3	31.40	0	0.00	31.37	1.3	4,544	0.03%
2023/10/24	6.3	31.24	2.1	31.33	31.36	4.2	4,553	0.09%
2023/10/23	7.3	31.46	1.7	31.53	31.43	5.7	4,624	0.12%
2023/10/20	8.1	31.81	1.8	31.81	31.82	6.4	4,577	0.14%
2023/10/19	3.2	32.26	0	32.19	32.18	3.1	4,547	0.07%
2023/10/18	1	32.83	1.3	32.78	32.77	-0.3	4,529	-0.01%
2023/10/17	0.1	32.96	5.5	33.00	33.03	-5.4	4,509	-0.12%
2023/10/16	5.1	32.73	0	0.00	32.77	5.1	4,640	0.11%
2023/10/13	0.2	33.32	2	33.40	33.39	-1.8	4,723	-0.04%
2023/10/12	0.3	33.24	4.6	33.31	33.35	-4.3	4,668	-0.09%
2023/10/11	1.3	32.92	10	32.96	32.99	-8.7	4,638	-0.19%
2023/10/06	1	32.18	0	0.00	32.16	1	4,651	0.02%
2023/10/05	0.3	32.36	1.5	32.33	32.36	-1.2	4,621	-0.03%
2023/10/04	8.1	32.00	1	32.00	32.01	7.1	4,696	0.15%
2023/10/03	1.6	32.50	4.2	32.54	32.52	-2.6	4,662	-0.06%
2023/10/02	0	32.45	7.3	32.60	32.60	-7.3	4,627	-0.16%
2023/09/28	9.6	31.72	1.4	31.70	31.75	8.2	4,651	0.18%
2023/09/27	3.3	31.50	0	0.00	31.53	3.3	4,633	0.07%
2023/09/26	0.2	31.82	1	31.80	31.82	-0.8	4,633	-0.02%
2023/09/25	2.2	31.77	4	31.69	31.81	-1.8	4,635	-0.04%
2023/09/22	10.8	31.47	3.2	31.46	31.54	7.6	4,627	0.16%
2023/09/21	10.3	31.86	0.5	31.93	31.86	9.8	4,615	0.21%
2023/09/20	6.5	32.41	0.3	32.46	32.40	6.2	4,589	0.13%
2023/09/19	2.2	32.72	0.2	32.74	32.70	2.1	4,577	0.04%
2023/09/18	15.9	32.66	2	32.62	32.61	13.9	4,621	0.30%
2023/09/15	2.1	33.60	0.3	33.59	33.64	1.8	4,577	0.04%
2023/09/14	2	33.39	2.2	33.35	33.45	-0.2	4,605	-0.01%
2023/09/13	6	33.18	6	33.19	33.20	0.1	4,590	0.00%
2023/09/12	2.1	33.42	1.6	33.36	33.45	0.5	4,578	0.01%
2023/09/11	1.1	33.40	2.8	33.42	33.46	-1.7	4,627	-0.04%
2023/09/08	1.1	33.48	2	33.54	33.57	-0.9	4,653	-0.02%
2023/09/07	1.1	33.92	0	0.00	33.92	1.1	4,752	0.02%
2023/09/06	0.1	34.18	10.9	34.21	34.20	-10.8	4,786	-0.23%
2023/09/05	1.2	34.15	3	34.15	34.15	-1.9	4,772	-0.04%
2023/09/04	0.5	34.13	14.2	34.21	34.23	-13.8	4,777	-0.29%
2023/09/01	0	33.92	18	33.96	33.91	-18	4,739	-0.38%
2023/08/31	0.1	33.86	9	33.94	33.88	-8.9	4,724	-0.19%
2023/08/30	0	0.00	7.1	33.74	33.77	-7.1	4,716	-0.15%
2023/08/29	0.1	32.89	7.7	32.90	32.95	-7.6	4,745	-0.16%
2023/08/28	2	32.47	2	32.49	32.51	0	4,802	0.00%
2023/08/25	30.3	32.22	2	32.26	32.15	28.3	4,838	0.59%
2023/08/24	1.2	34.16	19.4	34.20	34.21	-18.2	4,658	-0.39%
2023/08/23	1.1	33.02	8.3	33.06	33.13	-7.2	4,822	-0.15%
2023/08/22	6.2	33.14	4.9	33.12	33.14	1.2	4,962	0.02%
2023/08/21	2.2	32.30	4.1	32.32	32.30	-1.9	5,063	-0.04%
2023/08/18	9.3	32.19	1.8	32.23	32.15	7.4	5,043	0.15%
2023/08/17	9.3	32.47	0.1	32.53	32.52	9.2	5,043	0.18%
2023/08/16	6.1	33.14	0.4	33.19	33.16	5.8	5,067	0.11%
2023/08/15	4.2	33.86	6	33.77	33.86	-1.8	5,225	-0.03%
2023/08/14	12.2	32.68	5.9	32.76	32.64	6.4	5,305	0.12%
2023/08/11	4.4	33.50	0	0.00	33.48	4.4	5,288	0.08%
2023/08/10	9.3	33.67	2.6	33.68	33.66	6.6	5,331	0.12%
2023/08/09	8.2	34.25	1.1	34.26	34.29	7.1	5,277	0.14%
2023/08/08	0.1	34.47	8.8	34.47	34.54	-8.7	5,292	-0.16%
2023/08/07	3.1	34.31	1	34.40	34.38	2.1	5,317	0.04%
2023/08/04	15.3	34.30	3.3	34.31	34.34	11.9	5,284	0.23%
2023/08/02	3	35.37	37.3	35.33	35.27	-34.2	5,200	-0.66%
2023/08/01	3.6	35.32	13.6	35.33	35.43	-10.1	5,138	-0.20%
2023/07/31	6.1	35.13	21.7	35.15	35.10	-15.6	5,091	-0.31%
2023/07/28	2.2	34.72	58.4	34.73	34.72	-56.2	5,042	-1.11%
2023/07/27	6.1	33.83	14.7	33.93	34.00	-8.6	4,694	-0.18%
2023/07/26	0	33.90	8.9	34.03	33.92	-8.9	4,724	-0.19%
2023/07/25	5.3	33.76	3.5	33.75	33.73	1.8	4,681	0.04%
2023/07/24	2	33.75	10.1	33.75	33.80	-8.1	4,677	-0.17%
2023/07/21	27.4	33.22	68.4	33.26	33.41	-41.1	4,729	-0.87%
2023/07/20	3	34.28	3.6	34.26	34.34	-0.5	4,687	-0.01%
2023/07/19	5.6	34.54	25.7	34.58	34.52	-20.2	4,649	-0.43%
2023/07/18	7.4	34.42	10.5	34.42	34.37	-3.1	4,485	-0.07%
2023/07/17	5.4	33.75	2.7	33.74	33.82	2.7	4,358	0.06%
2023/07/14	2.3	34.03	14.9	34.08	34.02	-12.6	4,361	-0.29%
2023/07/13	2	33.68	42.3	33.74	33.75	-40.4	4,334	-0.93%
2023/07/12	2.2	33.24	4.1	33.25	33.25	-1.9	4,279	-0.04%
2023/07/11	0	33.27	16.2	33.33	33.32	-16.2	4,290	-0.38%
2023/07/10	6.1	32.52	6	32.50	32.53	0.1	4,205	0.00%
2023/07/07	7.4	32.59	6	32.58	32.59	1.4	4,208	0.03%
2023/07/06	14.1	32.79	13	32.77	32.72	1.1	4,223	0.03%
2023/07/05	3	33.40	30.9	33.40	33.39	-27.9	4,211	-0.66%
2023/07/04	0	33.37	14.1	33.39	33.40	-14.1	4,226	-0.33%
2023/07/03	1	33.20	30.4	33.21	33.24	-29.4	4,295	-0.68%
2023/06/30	0.4	32.73	1	32.79	32.76	-0.6	4,387	-0.01%
2023/06/29	0.2	32.78	19.3	32.82	32.80	-19.1	4,472	-0.43%
2023/06/28	0	0.00	18.8	32.49	32.51	-18.8	4,441	-0.42%
2023/06/27	9.1	31.74	4.4	31.75	31.75	4.7	4,440	0.11%
2023/06/26	12.9	31.78	8.6	31.81	31.78	4.3	4,430	0.10%
2023/06/21	94	32.79	0.1	32.80	32.81	93.9	4,449	2.11%
2023/06/20	1	32.78	50.7	32.79	32.86	-49.7	4,439	-1.12%
2023/06/19	5.1	32.85	26.1	32.84	32.83	-21	4,424	-0.47%
2023/06/16	3.2	32.98	6.1	33.00	33.02	-2.9	4,466	-0.07%
2023/06/15	5.7	33.40	35.3	33.39	33.41	-29.6	4,469	-0.66%
2023/06/14	6.5	32.89	47.1	32.88	32.89	-40.7	4,590	-0.89%
2023/06/13	11.4	32.57	83.8	32.57	32.66	-72.3	4,573	-1.58%
2023/06/12	10.1	31.57	35	31.56	31.57	-24.9	4,476	-0.56%
2023/06/09	0.1	31.26	18.2	31.31	31.31	-18.1	4,462	-0.41%
2023/06/08	2.1	31.07	23.2	31.00	30.96	-21.1	4,474	-0.47%
2023/06/07	0.5	31.07	37.4	31.10	31.12	-37	4,508	-0.82%
2023/06/06	4.9	30.73	6.4	30.74	30.73	-1.6	4,561	-0.03%
2023/06/05	11.5	31.13	3	31.12	31.11	8.5	4,540	0.19%
2023/06/02	3.5	31.20	16.4	31.26	31.31	-12.9	4,521	-0.29%
2023/06/01	5.3	30.79	19.5	30.82	30.81	-14.2	4,494	-0.32%
2023/05/31	1.3	31.47	37.3	31.52	31.52	-36	4,440	-0.81%
2023/05/30	8.9	31.53	21.9	31.52	31.55	-13	4,371	-0.30%
2023/05/29	8.5	31.66	158.7	31.66	31.65	-150.2	4,312	-3.48%	大賣/鉅額交易
2023/05/26	6.6	29.88	55.1	29.88	29.91	-48.5	4,080	-1.19%
2023/05/25	5.4	29.04	95.3	29.07	29.02	-89.9	3,933	-2.29%
2023/05/24	0	28.44	7	28.50	28.46	-7	3,826	-0.18%
2023/05/23	3.1	28.72	18.9	28.68	28.67	-15.8	3,823	-0.41%
2023/05/22	2.1	28.51	23.9	28.54	28.50	-21.8	3,797	-0.57%
2023/05/19	1.1	28.70	82.6	28.75	28.74	-81.5	3,806	-2.14%
2023/05/18	0.3	27.89	28.8	27.95	27.98	-28.5	3,716	-0.77%
2023/05/17	7.1	27.37	11.4	27.38	27.42	-4.4	3,740	-0.12%
2023/05/16	5.6	27.27	7.8	27.28	27.26	-2.3	3,704	-0.06%
2023/05/15	1	26.63	0	0.00	26.72	1	3,703	0.03%
2023/05/12	2	26.71	1.5	26.73	26.77	0.5	3,776	0.01%
2023/05/11	0.1	26.79	2.2	26.78	26.77	-2.2	3,780	-0.06%
2023/05/10	6.3	26.59	0.2	26.64	26.59	6.2	3,946	0.16%
2023/05/09	0.1	26.95	1.1	26.97	26.99	-1	4,049	-0.03%
2023/05/08	2	26.73	11.4	26.79	26.79	-9.4	4,098	-0.23%
2023/05/05	6.3	26.23	6	26.25	26.26	0.3	4,415	0.01%
2023/05/04	5.7	26.40	0	0.00	26.43	5.7	4,679	0.12%
2023/05/03	12	26.70	0.6	26.73	26.69	11.4	4,720	0.24%
2023/05/02	2.3	26.91	4.4	27.06	27.13	-2.1	4,764	-0.04%
2023/04/28	5.7	26.37	4.8	26.39	26.45	0.8	4,916	0.02%
2023/04/27	10.8	26.26	2	26.26	26.26	8.8	4,904	0.18%
2023/04/26	10.8	26.23	0	0.00	26.25	10.8	4,965	0.22%
2023/04/25	12.7	26.80	4.2	26.76	26.76	8.6	5,006	0.17%
2023/04/24	9.3	26.91	4	26.90	26.90	5.3	5,068	0.10%
2023/04/21	6	27.18	11.8	27.17	27.16	-5.8	5,122	-0.11%
2023/04/20	4.2	27.13	2	27.18	27.19	2.2	5,181	0.04%
2023/04/19	3.1	27.23	3.7	27.24	27.24	-0.6	5,279	-0.01%
2023/04/18	12.6	27.22	7.2	27.23	27.25	5.4	5,294	0.10%
2023/04/17	6.2	27.21	0.9	27.22	27.26	5.2	5,347	0.10%
2023/04/14	1.1	27.27	1.6	27.26	27.26	-0.5	5,366	-0.01%
2023/04/13	2.3	27.12	1.4	27.17	27.18	0.9	5,385	0.02%
2023/04/12	3.2	27.57	4.8	27.59	27.59	-1.6	5,381	-0.03%
2023/04/11	1.2	27.70	12.2	27.68	27.68	-11	5,419	-0.20%
2023/04/10	3.3	27.25	1	27.28	27.28	2.3	5,465	0.04%
2023/04/07	19.4	27.32	2.1	27.35	27.30	17.3	5,408	0.32%
2023/04/06	32.4	27.42	0.2	27.46	27.41	32.2	5,399	0.60%
2023/03/31	31.2	28.32	122.6	28.35	28.31	-91.5	5,454	-1.68%	大賣/
2023/03/30	19.5	27.85	32.2	27.85	27.85	-12.7	5,338	-0.24%
2023/03/29	6.4	27.16	9.2	27.18	27.22	-2.8	5,263	-0.05%
2023/03/28	9.3	27.29	37	27.26	27.26	-27.7	5,442	-0.51%
2023/03/27	7.5	27.71	2	27.70	27.72	5.5	5,544	0.10%
2023/03/24	12.3	27.87	86.2	27.88	27.92	-74	5,635	-1.31%
2023/03/23	10.7	27.42	3.5	27.44	27.45	7.2	5,585	0.13%
2023/03/22	7	27.63	92.4	27.63	27.65	-85.4	5,630	-1.52%
2023/03/21	0.1	27.52	75.7	27.56	27.58	-75.6	5,625	-1.34%
2023/03/20	0.2	27.36	68.2	27.41	27.34	-68	5,572	-1.22%
2023/03/17	20.8	27.42	138.6	27.45	27.49	-117.8	5,581	-2.11%	大賣/鉅額交易
2023/03/16	5.1	26.59	3	26.60	26.61	2.1	5,415	0.04%
2023/03/15	21	26.61	21.3	26.64	26.64	-0.3	5,442	-0.01%
2023/03/14	9.5	26.11	0.2	26.13	26.06	9.3	5,442	0.17%
2023/03/13	102.3	26.54	39.9	26.46	26.54	62.4	5,436	1.15%	大買/
2023/03/10	3.5	26.58	8.6	26.56	26.51	-5.2	5,428	-0.10%
2023/03/09	13	27.04	22.3	27.04	27.05	-9.3	5,428	-0.17%
2023/03/08	3.2	26.45	5.5	26.48	26.48	-2.3	5,381	-0.04%
2023/03/07	1	26.73	2.4	26.72	26.77	-1.4	5,391	-0.03%
2023/03/06	9.9	26.88	9	26.86	26.90	1	5,415	0.02%
2023/03/03	4	26.41	1.4	26.42	26.44	2.7	5,391	0.05%
2023/03/02	1.2	26.20	0.2	26.22	26.16	1	5,395	0.02%
2023/03/01	0.1	26.22	4.8	26.19	26.34	-4.7	5,425	-0.09%
2023/02/24	0.2	26.36	1.8	26.32	26.39	-1.6	5,431	-0.03%
2023/02/23	10	26.21	6.5	26.21	26.26	3.5	5,420	0.06%
2023/02/22	6.1	25.86	0.1	25.88	25.88	5.9	5,444	0.11%
2023/02/21	4.2	26.42	1	26.41	26.43	3.2	5,475	0.06%
2023/02/20	1.2	26.56	19.2	26.55	26.57	-18	5,639	-0.32%
2023/02/17	4.2	26.83	7.3	26.82	26.81	-3.1	5,697	-0.06%
2023/02/16	0.1	27.53	27.6	27.56	27.53	-27.6	5,727	-0.48%
2023/02/15	2.2	27.03	52.9	27.06	27.01	-50.7	5,848	-0.87%
2023/02/14	0	26.63	5.6	26.68	26.67	-5.6	5,739	-0.10%
2023/02/13	16.7	26.18	24.7	26.16	26.23	-8	5,821	-0.14%
2023/02/10	2.3	26.67	5.5	26.56	26.57	-3.2	5,813	-0.06%
2023/02/09	7	26.74	22.3	26.75	26.78	-15.3	5,775	-0.27%
2023/02/08	0.7	27.02	70.3	27.09	27.13	-69.6	5,750	-1.21%
2023/02/07	10.6	26.52	36	26.49	26.52	-25.4	5,579	-0.46%
2023/02/06	0.7	26.47	27.3	26.53	26.48	-26.6	5,460	-0.49%
2023/02/03	11.2	26.66	117.5	26.59	26.61	-106.3	5,390	-1.97%	大賣/鉅額交易
2023/02/02	2.3	26.27	59.6	26.32	26.33	-57.4	5,101	-1.12%
2023/02/01	2	25.25	18.4	25.29	25.33	-16.4	4,829	-0.34%
2023/01/31	3.5	24.93	2.6	25.02	24.88	0.9	4,842	0.02%
2023/01/30	0.3	25.43	30.6	25.56	25.54	-30.3	4,831	-0.63%
2023/01/17	0.1	24.56	47.3	24.59	24.60	-47.2	4,674	-1.01%
2023/01/16	10.1	24.66	485.9	24.64	24.66	-475.8	4,741	-10.03%	大賣/鉅額交易
2023/01/13	0.3	24.47	428.2	24.52	24.51	-427.9	4,696	-9.11%	大賣/鉅額交易
2023/01/12	1.2	24.26	26.9	24.31	24.35	-25.7	4,619	-0.56%
2023/01/11	0.8	24.00	33	24.06	24.04	-32.2	4,579	-0.70%
2023/01/10	0	0.00	37.4	23.73	23.74	-37.4	4,569	-0.82%
2023/01/09	3.4	23.50	7.9	23.48	23.54	-4.5	4,566	-0.10%
2023/01/06	10.6	22.72	0	0.00	22.74	10.6	4,506	0.23%
2023/01/05	2	22.92	22	22.88	22.96	-20	4,537	-0.44%
2023/01/04	4.6	22.48	12	22.45	22.49	-7.4	4,597	-0.16%
2023/01/03	4	22.57	5.1	22.58	22.71	-1.1	4,751	-0.02%
2022/12/30	3.1	22.66	41.2	22.64	22.65	-38.2	4,752	-0.80%
2022/12/29	23.2	22.12	2	22.14	22.14	21.2	4,851	0.44%
2022/12/28	62.5	22.36	0.7	22.43	22.37	61.8	4,861	1.27%
2022/12/27	8.3	22.93	1.9	22.95	22.92	6.4	4,888	0.13%
2022/12/26	13.2	22.81	1	22.86	22.82	12.2	4,943	0.25%
2022/12/23	47.5	22.75	2	22.80	22.80	45.5	5,015	0.91%
2022/12/22	0.4	23.62	3.5	23.61	23.60	-3.1	4,895	-0.06%
2022/12/21	5.1	23.27	0	0.00	23.25	5.1	4,985	0.10%
2022/12/20	36.3	23.30	8.7	23.12	23.07	27.6	5,020	0.55%
2022/12/19	825.4	23.81	1.2	23.78	23.77	824.2	4,911	16.78%	大買/鉅額交易
2022/12/16	35.2	23.92	0.6	23.99	23.90	34.6	4,904	0.71%
2022/12/15	4.3	24.74	23.6	24.78	24.78	-19.4	4,917	-0.39%
2022/12/14	21	25.12	20.2	25.15	25.17	0.8	4,924	0.02%
2022/12/13	0.1	24.74	4.3	24.77	24.79	-4.2	4,905	-0.09%
2022/12/12	7.1	24.30	0.1	24.36	24.31	7	4,933	0.14%
2022/12/09	0	0.00	5.9	24.50	24.59	-5.9	4,989	-0.12%
2022/12/08	4.5	23.82	0	0.00	23.88	4.5	4,960	0.09%
2022/12/07	7.3	24.00	4	24.04	24.03	3.3	5,076	0.06%
2022/12/06	2.2	24.44	3.4	24.44	24.41	-1.2	5,087	-0.02%
2022/12/05	2.2	24.69	0.4	24.71	24.68	1.8	5,188	0.03%
2022/12/02	6.1	24.84	0.2	24.93	24.86	6	5,190	0.12%
2022/12/01	2	25.21	32.6	25.22	25.28	-30.6	5,230	-0.58%
2022/11/30	0.2	24.19	3	24.15	24.17	-2.8	5,185	-0.05%
2022/11/29	13.6	24.23	4.2	24.22	24.36	9.4	5,195	0.18%
2022/11/28	6.4	24.68	1	24.71	24.60	5.4	5,217	0.10%
2022/11/25	1.3	25.17	6.2	25.20	25.15	-4.9	5,400	-0.09%
2022/11/24	2.2	25.24	6.8	25.23	25.17	-4.6	5,514	-0.08%
2022/11/23	0	0.00	7.3	24.94	24.95	-7.3	5,575	-0.13%
2022/11/22	3.8	24.37	28.9	24.37	24.34	-25.2	5,685	-0.44%
2022/11/21	0.1	24.64	3	24.66	24.63	-3	5,716	-0.05%
2022/11/18	2	24.70	28	24.68	24.63	-26	5,733	-0.45%
2022/11/17	186.7	24.58	3.1	24.59	24.57	183.6	5,670	3.24%	大買/鉅額交易
2022/11/16	0.2	25.32	158.9	25.27	25.40	-158.7	5,666	-2.80%	大賣/鉅額交易
2022/11/15	11	24.81	139.1	24.81	24.89	-128.1	5,528	-2.32%	大賣/鉅額交易
2022/11/14	13.4	24.69	92.3	24.68	24.61	-78.9	5,465	-1.44%
2022/11/11	27	24.33	77.4	24.35	24.31	-50.4	5,389	-0.94%
2022/11/10	45.3	22.60	1	22.59	22.59	44.2	5,183	0.85%
2022/11/09	2.3	23.24	62.7	23.25	23.22	-60.5	5,188	-1.17%
2022/11/08	30.3	22.84	40.2	22.82	22.73	-9.9	5,153	-0.19%
2022/11/07	52.1	22.31	4.3	22.27	22.33	47.7	5,104	0.94%
2022/11/04	55.1	21.76	0	0.00	21.84	55.1	5,114	1.08%
2022/11/03	41.5	21.86	6.3	21.85	21.86	35.2	5,185	0.68%
2022/11/02	1	22.68	2.3	22.69	22.70	-1.3	5,177	-0.03%
2022/11/01	12.1	22.55	23	22.57	22.56	-11	5,203	-0.21%
2022/10/31	12.1	22.62	35.8	22.68	22.73	-23.7	5,268	-0.45%
2022/10/28	2.3	21.88	6.4	21.89	21.82	-4.1	5,346	-0.08%
2022/10/27	8.1	22.41	8.9	22.40	22.44	-0.8	5,336	-0.02%
2022/10/26	32	22.14	10.1	22.16	22.14	21.9	5,396	0.41%
2022/10/25	66	22.04	21.9	22.05	22.05	44.2	5,442	0.81%
2022/10/24	3.2	21.99	35.8	21.98	21.95	-32.6	5,533	-0.59%
2022/10/21	0	21.01	3	20.97	20.95	-3	5,564	-0.05%
2022/10/20	7.1	20.84	5	20.69	20.89	2.1	5,653	0.04%
2022/10/19	4.2	21.02	4	20.99	20.88	0.2	5,642	0.00%
2022/10/18	4	21.05	9.4	20.82	21.11	-5.4	5,630	-0.10%
2022/10/17	11.2	20.30	4.5	20.30	20.42	6.7	5,725	0.12%
2022/10/14	4.1	21.11	13.2	21.10	21.16	-9.1	5,813	-0.16%
2022/10/13	20.8	20.43	0	0.00	20.41	20.8	6,003	0.35%
2022/10/12	32.9	20.69	18	20.67	20.76	14.9	5,964	0.25%
2022/10/11	86.6	21.17	12	21.16	21.06	74.6	5,934	1.26%
2022/10/07	10.3	22.84	20.1	22.85	22.80	-9.8	5,822	-0.17%
2022/10/06	1.2	23.20	15.5	23.21	23.27	-14.3	5,810	-0.25%
2022/10/05	5.3	22.85	7.7	22.85	22.82	-2.4	5,712	-0.04%
2022/10/04	7.3	22.40	19.3	22.35	22.48	-12	5,684	-0.21%
2022/10/03	10.3	21.31	8	21.25	21.32	2.3	5,610	0.04%
2022/09/30	15.7	21.73	5.1	21.74	21.79	10.6	5,635	0.19%
2022/09/29	2.9	22.44	1.7	22.41	22.46	1.1	5,620	0.02%
2022/09/28	13.9	22.06	4	22.05	22.03	9.9	5,624	0.18%
2022/09/27	5.1	22.24	1	22.24	22.26	4.1	5,571	0.07%
2022/09/26	16.4	22.27	225	22.26	22.22	-208.6	5,615	-3.71%	大賣/鉅額交易
2022/09/23	47.9	22.63	2	22.65	22.56	45.9	5,636	0.81%
2022/09/22	20.1	22.88	8	22.92	22.99	12.1	5,594	0.22%
2022/09/21	9.2	23.34	2	23.33	23.35	7.2	5,499	0.13%
2022/09/20	2.4	23.62	23.4	23.61	23.70	-21	5,496	-0.38%
2022/09/19	1.3	23.36	14.1	23.31	23.35	-12.8	5,551	-0.23%
2022/09/16	36.7	23.06	2	23.06	23.10	34.7	5,550	0.62%
2022/09/15	10.7	23.53	11.2	23.52	23.51	-0.5	5,535	-0.01%
2022/09/14	47.9	23.35	5.2	23.35	23.38	42.7	5,627	0.76%
2022/09/13	0.2	24.49	10.9	24.54	24.51	-10.7	5,567	-0.19%
2022/09/12	0.6	24.33	13.5	24.38	24.41	-12.9	5,589	-0.23%
2022/09/08	0.6	23.57	21.5	23.52	23.55	-20.9	5,680	-0.37%
2022/09/07	18.4	23.04	31	23.06	23.11	-12.6	5,739	-0.22%
2022/09/06	6.8	23.48	5	23.53	23.47	1.8	5,867	0.03%
2022/09/05	36.6	23.32	1	23.33	23.33	35.6	6,072	0.59%
2022/09/02	19.6	23.46	8	23.48	23.48	11.6	6,318	0.18%
2022/09/01	86.3	23.44	1	23.42	23.42	85.3	6,325	1.35%
2022/08/31	21.9	24.25	0	0.00	24.35	21.9	6,158	0.36%
2022/08/30	15.6	24.44	0.2	24.49	24.52	15.4	6,060	0.25%
2022/08/29	50.2	24.40	28	24.35	24.51	22.2	6,005	0.37%
2022/08/26	3	26.01	11.3	26.02	25.97	-8.3	5,882	-0.14%
2022/08/25	225.1	25.26	0	0.00	25.28	225.1	5,858	3.84%	大買/鉅額交易
2022/08/24	5.2	25.15	7	25.14	25.14	-1.8	5,872	-0.03%
2022/08/23	17.5	25.05	76.8	25.01	25.03	-59.4	5,918	-1.00%
2022/08/22	9.9	25.72	1	25.71	25.72	8.8	6,062	0.15%
2022/08/19	0	26.46	14.7	26.50	26.45	-14.6	6,193	-0.24%
2022/08/18	12.7	25.97	1	25.97	26.00	11.7	6,235	0.19%
2022/08/17	24.2	26.55	8.1	26.56	26.56	16.2	6,276	0.26%
2022/08/16	3.8	26.72	8.1	26.75	26.75	-4.3	6,374	-0.07%
2022/08/15	10.4	26.63	25.3	26.63	26.65	-14.9	6,393	-0.23%
2022/08/12	25.2	26.03	31.4	26.05	26.05	-6.2	6,367	-0.10%
2022/08/11	15.9	26.06	11.1	26.12	26.13	4.8	6,484	0.07%
2022/08/10	50	25.07	2.2	25.13	25.07	47.8	6,584	0.73%
2022/08/09	7.2	26.22	82.3	26.22	26.26	-75.1	6,520	-1.15%
2022/08/08	12.2	26.53	10.3	26.57	26.67	1.8	6,621	0.03%
2022/08/05	32.3	26.84	75.7	26.85	26.86	-43.4	6,648	-0.65%
2022/08/04	58.9	26.48	80.5	26.48	26.46	-21.6	6,731	-0.32%
2022/08/03	5.9	25.72	4	25.73	25.74	1.9	6,651	0.03%
2022/08/02	5	25.79	148.6	25.83	25.82	-143.5	6,769	-2.12%	大賣/鉅額交易
2022/08/01	2.6	25.63	39.1	25.64	25.66	-36.5	6,697	-0.54%
2022/07/29	2.5	25.49	40.7	25.49	25.48	-38.2	6,720	-0.57%
2022/07/28	0.4	25.04	195	25.08	25.08	-194.6	6,683	-2.91%	大賣/鉅額交易
2022/07/27	118.4	24.44	9	24.38	24.46	109.4	6,625	1.65%	大買/鉅額交易
2022/07/26	64.7	24.47	3.1	24.46	24.43	61.6	6,608	0.93%
2022/07/25	4.5	24.62	7	24.62	24.63	-2.5	6,702	-0.04%
2022/07/22	2.5	25.07	228.1	25.04	25.05	-225.5	6,714	-3.36%	大賣/鉅額交易
2022/07/21	122.5	24.85	66.9	24.81	24.87	55.5	6,768	0.82%	大買/
2022/07/20	3.3	24.39	174.3	24.35	24.34	-171.1	6,658	-2.57%	大賣/鉅額交易
2022/07/19	3.3	23.34	7.1	23.37	23.35	-3.8	6,578	-0.06%
2022/07/18	8	23.56	67.3	23.52	23.57	-59.3	6,644	-0.89%
2022/07/15	126.5	23.00	19.2	22.93	22.95	107.3	6,609	1.62%	大買/鉅額交易
2022/07/14	2.1	22.37	0.2	22.39	22.34	1.9	6,669	0.03%
2022/07/13	2.1	22.28	4	22.29	22.35	-2	6,722	-0.03%
2022/07/12	1.2	22.00	5.2	22.01	22.01	-4	6,842	-0.06%
2022/07/11	4	22.41	5	22.49	22.36	-1	6,958	-0.01%
2022/07/08	2.2	22.46	10.3	22.45	22.40	-8.1	7,035	-0.11%
2022/07/07	15.3	21.76	0	0.00	21.89	15.3	7,187	0.21%
2022/07/06	7.2	21.43	1	21.55	21.40	6.1	7,309	0.08%
2022/07/05	2.1	21.43	1	21.40	21.47	1.1	7,490	0.01%
2022/07/04	13.4	21.19	46.3	21.18	21.19	-32.8	7,532	-0.44%
2022/07/01	17.3	21.97	15.4	21.88	21.81	1.9	7,710	0.02%
2022/06/30	23.7	22.27	4	22.29	22.23	19.7	7,923	0.25%
2022/06/29	2	22.86	4	22.88	22.93	-2	7,942	-0.02%
2022/06/28	5.4	23.34	9	23.32	23.36	-3.6	8,041	-0.04%
2022/06/27	3.9	23.44	8.1	23.38	23.46	-4.2	8,176	-0.05%
2022/06/24	7.1	22.66	9	22.72	22.76	-1.9	8,166	-0.02%
2022/06/23	8.1	22.65	7	22.58	22.62	1.1	8,257	0.01%
2022/06/22	9.5	22.63	6	22.76	22.60	3.5	8,539	0.04%
2022/06/21	8.3	22.71	3	22.71	22.75	5.4	8,482	0.06%
2022/06/20	26.3	22.43	41.2	22.48	22.37	-14.9	8,474	-0.18%
2022/06/17	105.2	22.48	8	22.50	22.57	97.1	8,455	1.15%	大買/
2022/06/16	20.9	23.76	31.3	23.84	23.59	-10.4	8,398	-0.12%
2022/06/15	107.5	23.44	17	23.47	23.40	90.5	8,370	1.08%	大買/
2022/06/14	97.4	23.52	15.4	23.50	23.66	82	8,396	0.98%
2022/06/13	188.3	24.14	10	24.10	24.15	178.3	8,307	2.15%	大買/鉅額交易
2022/06/10	49	25.39	10	25.39	25.45	39	8,176	0.48%
2022/06/09	11.6	25.92	1	25.92	25.93	10.6	8,223	0.13%
2022/06/08	32	26.28	56.3	26.37	26.27	-24.3	8,246	-0.29%
2022/06/07	18.3	25.97	1	26.08	25.93	17.3	8,345	0.21%
2022/06/06	5.2	26.32	14.6	26.22	26.27	-9.3	8,449	-0.11%
2022/06/02	17.1	25.90	4	25.96	25.93	13.1	8,628	0.15%
2022/06/01	26.4	26.18	22.2	26.21	26.19	4.2	8,899	0.05%
2022/05/31	20.3	26.33	10.4	26.33	26.35	9.8	9,120	0.11%
2022/05/30	8.7	26.46	138.4	26.48	26.52	-129.7	9,207	-1.41%	大賣/鉅額交易
2022/05/27	2.5	25.41	95.4	25.42	25.40	-92.8	9,186	-1.01%
2022/05/26	27.4	24.46	22	24.62	24.43	5.4	9,207	0.06%
2022/05/25	26.2	24.56	3	24.54	24.63	23.2	9,375	0.25%
2022/05/24	25.9	24.70	0	0.00	24.64	25.9	9,759	0.26%
2022/05/23	29	25.20	0.3	25.25	25.21	28.7	9,762	0.29%
2022/05/20	8	25.18	10.3	25.21	25.23	-2.2	10,033	-0.02%
2022/05/19	66.6	25.01	27	25.08	25.12	39.6	10,173	0.39%
2022/05/18	2.1	26.20	141.9	26.23	26.15	-139.8	10,176	-1.37%	大賣/鉅額交易
2022/05/17	14.3	25.36	4	25.39	25.45	10.4	10,140	0.10%
2022/05/16	2.4	25.41	132.6	25.60	25.43	-130.2	10,261	-1.27%	大賣/鉅額交易
2022/05/13	7.2	24.85	12.1	24.76	24.90	-4.9	10,278	-0.05%
2022/05/12	62.5	24.52	13	24.58	24.39	49.5	10,472	0.47%
2022/05/11	0.1	25.19	17.7	25.20	25.22	-17.5	10,581	-0.17%
2022/05/10	103.2	24.75	6.5	24.62	24.93	96.7	10,653	0.91%	大買/
2022/05/09	11.5	25.41	12.4	25.43	25.46	-0.9	10,620	-0.01%
2022/05/06	67.4	25.89	12.5	25.86	25.90	54.8	10,633	0.52%
2022/05/05	7.9	26.92	79.4	26.93	26.93	-71.6	10,656	-0.67%
2022/05/04	3.2	26.24	24.5	26.24	26.27	-21.3	10,831	-0.20%
2022/05/03	2.8	25.93	47.5	25.96	26.04	-44.7	11,071	-0.40%
2022/04/29	14.5	25.87	85.6	25.85	25.90	-71.1	11,249	-0.63%
2022/04/28	24.9	25.15	1.5	25.16	25.24	23.4	11,499	0.20%
2022/04/27	76.7	24.80	116.9	24.84	24.94	-40.2	11,701	-0.34%	大賣/
2022/04/26	119.5	25.87	23.3	25.83	25.85	96.1	11,842	0.81%	大買/
2022/04/25	60.7	25.35	34	25.36	25.42	26.7	12,374	0.22%
2022/04/22	55.8	25.91	12.6	25.91	26.02	43.2	12,678	0.34%
2022/04/21	0.5	26.72	35.5	26.72	26.76	-35	12,988	-0.27%
2022/04/20	25.2	26.53	50.3	26.57	26.61	-25.2	13,140	-0.19%
2022/04/19	1.1	26.23	23.8	26.26	26.29	-22.8	13,140	-0.17%
2022/04/18	48.2	25.47	12.1	25.48	25.52	36.1	13,339	0.27%
2022/04/15	129	25.76	2.7	25.75	25.79	126.4	13,338	0.95%	大買/鉅額交易
2022/04/14	28.4	26.36	21.5	26.32	26.42	6.9	13,283	0.05%
2022/04/13	43	25.98	2	26.03	26.04	41	13,334	0.31%
2022/04/12	95.5	25.81	11.1	25.79	25.86	84.4	13,185	0.64%
2022/04/11	138.2	26.18	16	26.17	26.14	122.2	13,045	0.94%	大買/鉅額交易
2022/04/08	22.5	26.84	4	26.86	26.88	18.6	12,817	0.14%
2022/04/07	146.5	26.71	8	26.72	26.70	138.5	12,725	1.09%	大買/鉅額交易
2022/04/06	126.6	27.46	3.5	27.44	27.47	123.1	12,442	0.99%	大買/鉅額交易
2022/04/01	45.8	28.70	23	28.70	28.77	22.7	12,151	0.19%
2022/03/31	57	29.30	28	29.30	29.33	29	12,025	0.24%
2022/03/30	31.7	30.01	66	30.03	29.95	-34.3	11,894	-0.29%
2022/03/29	11.8	29.47	42.6	29.46	29.49	-30.8	11,720	-0.26%
2022/03/28	17.5	29.10	47	29.14	29.18	-29.5	11,624	-0.25%
2022/03/25	13.4	29.14	164.2	29.13	29.19	-150.8	11,495	-1.31%	大賣/鉅額交易
2022/03/24	27.7	27.97	25.4	28.04	28.05	2.3	11,172	0.02%
2022/03/23	33.9	28.41	67.7	28.41	28.44	-33.8	11,147	-0.30%
2022/03/22	4.7	28.10	25.1	28.12	28.11	-20.4	11,065	-0.18%
2022/03/21	8.6	28.07	266.3	28.06	28.03	-257.7	10,985	-2.35%	大賣/鉅額交易
2022/03/18	25.3	27.31	38.3	27.39	27.39	-13	10,813	-0.12%
2022/03/17	10.2	27.54	79.3	27.55	27.54	-69.1	10,727	-0.64%
2022/03/16	12.3	26.37	23	26.35	26.45	-10.7	10,495	-0.10%
2022/03/15	72.9	25.47	15	25.48	25.49	57.9	10,331	0.56%
2022/03/14	56.2	26.12	11	26.13	26.18	45.2	10,184	0.44%
2022/03/11	32.3	26.33	10.1	26.30	26.27	22.3	10,068	0.22%
2022/03/10	20	26.89	68.4	26.79	26.79	-48.3	9,995	-0.48%
2022/03/09	17.7	26.05	96.2	26.03	26.20	-78.5	9,859	-0.80%
2022/03/08	143	25.49	16	25.46	25.38	127	9,736	1.30%	大買/鉅額交易
2022/03/07	159.2	26.18	14.1	26.14	26.28	145.1	9,522	1.52%	大買/鉅額交易
2022/03/04	206	27.00	105.5	27.05	27.06	100.5	9,231	1.09%	大買/大賣/
2022/03/03	17	27.66	42.1	27.66	27.68	-25.1	8,982	-0.28%
2022/03/02	87.7	27.04	8	27.09	27.14	79.7	8,834	0.90%
2022/03/01	45.3	27.79	45.5	27.78	27.83	-0.3	8,625	0.00%
2022/02/25	26.2	27.30	211.8	27.32	27.29	-185.6	8,430	-2.20%	大賣/鉅額交易
2022/02/24	349.9	26.34	29.7	26.21	26.17	320.2	8,204	3.90%	大買/鉅額交易
2022/02/23	36.2	27.36	51.5	27.35	27.38	-15.3	7,741	-0.20%
2022/02/22	197.6	27.01	36.2	27.03	26.95	161.4	7,616	2.12%	大買/鉅額交易
2022/02/21	107.1	27.49	35	27.55	27.58	72.1	7,299	0.99%	大買/
2022/02/18	143	27.82	80	27.95	28.04	63	7,099	0.89%	大買/
2022/02/17	35.2	28.49	34.1	28.48	28.46	1.1	6,972	0.02%
2022/02/16	25.6	28.55	36.4	28.52	28.59	-10.8	6,850	-0.16%
2022/02/15	94.9	27.36	0	0.00	27.37	94.9	6,708	1.41%
2022/02/14	152	27.37	11	27.37	27.40	141	6,549	2.15%	大買/鉅額交易
2022/02/11	161.9	28.56	19.5	28.56	28.45	142.4	6,284	2.27%	大買/鉅額交易
2022/02/10	47.3	29.33	69.5	29.31	29.38	-22.2	6,000	-0.37%
2022/02/09	36.2	28.60	48.5	28.55	28.67	-12.3	5,874	-0.21%
2022/02/08	52.8	28.00	10	28.02	27.98	42.8	5,766	0.74%
2022/02/07	46.9	27.85	88	27.96	28.02	-41.1	5,679	-0.72%
2022/01/26	102.3	27.10	205	27.03	27.36	-102.7	5,532	-1.86%	大買/大賣/鉅額交易
2022/01/25	206.8	27.67	9.7	27.67	27.51	197.1	5,228	3.77%	大買/鉅額交易
2022/01/24	56.3	27.83	36.6	27.79	27.94	19.7	4,885	0.40%
2022/01/21	225.9	28.04	156.5	28.08	28.03	69.4	4,604	1.51%	大買/大賣/
2022/01/20	127.8	29.08	2	29.11	29.18	125.8	4,220	2.98%	大買/鉅額交易
2022/01/19	213.4	29.94	23	29.93	29.91	190.4	3,963	4.80%	大買/鉅額交易
2022/01/18	267.6	31.36	10.9	31.54	31.02	256.7	3,596	7.14%	大買/鉅額交易
2022/01/17	238.5	34.47	85.3	34.50	34.61	153.2	3,006	5.09%	大買/鉅額交易
2022/01/14	257.4	33.53	5.9	33.51	33.70	251.5	2,525	9.96%	大買/鉅額交易
2022/01/13	111.8	34.20	6	34.19	34.14	105.8	2,111	5.01%	大買/鉅額交易
2022/01/12	75.7	34.03	7.1	34.03	34.06	68.6	1,884	3.64%
2022/01/11	251.5	33.46	2	33.45	33.50	249.5	1,728	14.43%	大買/鉅額交易
2022/01/10	67.2	33.53	1	33.72	33.71	66.2	1,435	4.61%
2022/01/07	34.1	34.41	0	0.00	34.37	34.1	1,298	2.63%
2022/01/06	68.5	34.19	2	34.18	34.00	66.5	1,192	5.57%
2022/01/05	40.3	35.02	0.5	35.14	35.00	39.7	1,036	3.83%
2022/01/04	29.2	35.26	2	35.26	35.33	27.2	936	2.91%
2022/01/03	1	34.86	2	34.82	34.84	-1	871	-0.11%
2021/12/29	15	35.07	0	0.00	35.05	15	844	1.78%
2021/12/28	0	0.00	3.4	35.29	35.28	-3.4	847	-0.40%
2021/12/27	0.1	34.56	0	0.00	34.58	0.1	824	0.01%
2021/12/24	0	0.00	1	34.48	34.50	-1	835	-0.12%
2021/12/23	0	0.00	0.3	34.20	34.17	-0.3	844	-0.04%
2021/12/22	3.1	33.84	2	33.84	33.84	1.1	850	0.13%
2021/12/21	0.1	33.00	1.6	33.29	33.38	-1.5	836	-0.18%
2021/12/20	5.3	32.96	0	0.00	32.86	5.3	803	0.66%
2021/12/17	9.6	33.32	0	0.00	33.29	9.6	786	1.22%
2021/12/16	0	0.00	4.1	34.71	34.72	-4.1	745	-0.55%
2021/12/15	2.1	33.57	0	0.00	33.56	2.1	742	0.28%
2021/12/14	4.1	33.70	0	0.00	33.71	4.1	751	0.54%
2021/12/13	1	34.58	0	0.00	34.55	1	751	0.13%
2021/12/10	0.3	34.45	10	34.20	34.26	-9.7	751	-1.29%
2021/12/09	1	34.78	0	0.00	34.74	1	755	0.14%
2021/12/08	11.5	35.09	4.2	35.04	35.09	7.3	767	0.95%
2021/12/07	1.1	33.51	0	0.00	33.66	1.1	746	0.14%
2021/12/06	2	33.43	0	0.00	33.52	2	752	0.27%
2021/12/03	1.2	33.67	1	33.68	33.70	0.2	742	0.03%
2021/12/02	2.1	33.69	1	33.67	33.75	1.1	728	0.15%
2021/12/01	2.1	34.23	1	34.01	34.24	1.1	707	0.15%
2021/11/30	7	34.48	0.1	34.33	34.28	6.9	704	0.98%
2021/11/29	3	33.59	9	33.62	33.58	-6	699	-0.85%
2021/11/26	0.2	33.89	1.7	33.99	33.89	-1.4	678	-0.21%
2021/11/24	3	33.78	4	33.83	33.83	-1	691	-0.14%
2021/11/23	1.1	33.95	1	33.90	33.91	0.1	690	0.01%
2021/11/19	3	34.47	1	34.50	34.49	2	680	0.29%
2021/11/18	0	34.05	0.1	34.10	34.01	-0.1	682	-0.01%
2021/11/17	0	0.00	1	34.09	34.15	-1	667	-0.15%
2021/11/16	6	33.53	1	33.57	33.52	5	670	0.75%
2021/11/15	0	0.00	0	33.60	33.51	0	665	0.00%
2021/11/12	0	0.00	0	33.31	33.37	0	674	0.00%
2021/11/11	0.3	32.68	4	32.50	32.69	-3.7	658	-0.57%
2021/11/10	1	33.10	3.6	33.17	33.16	-2.6	650	-0.40%
2021/11/09	0	0.00	1	33.45	33.47	-1	643	-0.16%
2021/11/08	1.1	33.06	4.1	33.00	33.09	-2.9	636	-0.46%
2021/11/05	6	32.73	1.5	32.83	32.85	4.6	624	0.73%
2021/11/04	3.2	31.79	6	31.80	31.80	-2.8	619	-0.45%
2021/11/03	0.7	31.28	5.4	31.32	31.29	-4.7	622	-0.75%
2021/11/02	0.1	30.61	5.1	30.78	30.80	-5	621	-0.81%
2021/11/01	0.3	30.35	1	30.52	30.46	-0.7	625	-0.11%
2021/10/29	0.1	30.11	0.1	30.14	30.13	0.1	628	0.01%
2021/10/28	0	0.00	1.8	29.75	29.79	-1.8	630	-0.28%
2021/10/27	0	0.00	0.1	29.76	29.80	-0.1	654	-0.01%
2021/10/26	2	30.00	4.2	29.98	29.98	-2.2	681	-0.32%
2021/10/22	0	0.00	0.4	29.85	29.95	-0.4	708	-0.05%
2021/10/21	0	0.00	0.1	29.64	29.64	-0.1	708	-0.01%
2021/10/20	0	0.00	6.1	29.83	29.78	-6.1	710	-0.85%
2021/10/19	0	0.00	1.6	29.52	29.58	-1.6	718	-0.23%
2021/10/18	0	29.35	0	0.00	29.35	0	737	0.00%
2021/10/15	0	0.00	1.1	29.40	29.45	-1.1	749	-0.14%
2021/10/13	0	28.46	0	0.00	28.43	0	761	0.00%
2021/10/12	0	28.60	0	0.00	28.74	0	774	0.00%
2021/10/08	1	29.12	0	0.00	29.12	1	777	0.13%
2021/10/07	1.1	29.00	0	28.70	28.98	1	771	0.13%
2021/10/06	1.1	28.51	1.2	28.54	28.51	-0.1	772	-0.01%
2021/10/05	6.2	28.19	1	28.22	28.34	5.2	776	0.67%
2021/10/01	3.5	28.77	0	0.00	28.72	3.5	783	0.45%
2021/09/30	2.1	29.03	0	0.00	29.15	2.1	786	0.27%
2021/09/29	3.1	29.28	2.7	29.39	29.28	0.4	774	0.06%
2021/09/28	0	30.10	1	30.15	30.18	-1	758	-0.13%
2021/09/24	1	30.32	2	30.32	30.25	-1	779	-0.12%
2021/09/23	0	0.00	3.1	30.01	30.01	-3.1	788	-0.39%
2021/09/22	3.2	29.45	0	0.00	29.57	3.2	809	0.39%
2021/09/17	1	30.37	1	30.43	30.43	0	809	0.00%
2021/09/16	1	30.27	1	30.32	30.28	0	814	0.00%
2021/09/15	1.8	30.18	1.4	30.29	30.18	0.4	807	0.05%
2021/09/13	3	29.92	2	29.90	29.88	1	812	0.12%
2021/09/09	3.1	29.55	0.7	29.58	29.51	2.4	842	0.29%
2021/09/08	1	29.98	0	0.00	29.94	1	849	0.12%
2021/09/07	0.7	30.08	3	30.00	30.00	-2.3	852	-0.27%
2021/09/06	1	29.98	6	30.03	29.99	-5	876	-0.57%
2021/09/03	13.1	29.98	0	0.00	29.97	13.1	885	1.48%
2021/09/02	0	29.88	1	29.85	29.82	-1	887	-0.11%
2021/09/01	0.1	30.09	4	30.09	30.08	-3.9	897	-0.43%
2021/08/31	0.8	30.21	3	30.28	30.37	-2.2	911	-0.24%
2021/08/30	0.2	30.21	2.6	30.22	30.23	-2.5	913	-0.27%
2021/08/27	0	0.00	1.2	29.76	29.76	-1.2	939	-0.13%
2021/08/26	2	29.70	3	29.73	29.70	-1	956	-0.10%
2021/08/25	1	29.62	10	29.60	29.57	-9	976	-0.92%
2021/08/24	1	29.59	4	29.56	29.57	-3	986	-0.30%
2021/08/23	0.1	28.93	1	28.95	28.99	-0.9	992	-0.09%
2021/08/20	1	28.60	0	0.00	28.60	1	1,021	0.10%
2021/08/19	4.1	28.46	0	0.00	28.38	4.1	1,054	0.39%
2021/08/18	4	28.75	0	0.00	28.86	4	1,070	0.37%
2021/08/17	0	0.00	0.4	29.20	29.16	-0.4	1,093	-0.03%
2021/08/16	0	29.29	0	0.00	29.36	0	1,097	0.00%
2021/08/13	1.1	29.18	0	0.00	29.14	1.1	1,120	0.09%
2021/08/12	2	29.41	1	29.43	29.40	1	1,142	0.08%
2021/08/06	1	30.08	4.1	30.07	30.06	-3.1	1,221	-0.25%
2021/08/05	0	0.00	1.6	30.14	30.13	-1.6	1,271	-0.12%
2021/08/04	1.7	29.88	3	29.90	29.90	-1.3	1,324	-0.10%
2021/08/03	0	0.00	4	29.77	29.81	-4	1,375	-0.29%
2021/08/02	1.3	29.69	5.9	29.73	29.76	-4.7	1,390	-0.34%
2021/07/30	0.6	29.10	5	29.11	29.07	-4.4	1,393	-0.32%
2021/07/29	1	28.84	2	28.91	28.91	-1	1,386	-0.07%
2021/07/28	1.2	28.48	3	28.48	28.42	-1.8	1,419	-0.12%
2021/07/27	0.1	28.99	0	0.00	28.90	0.1	1,453	0.01%
2021/07/26	0.1	28.93	3.2	29.05	29.05	-3.1	1,482	-0.21%
2021/07/23	0	0.00	1	28.82	28.83	-1	1,498	-0.07%
2021/07/22	1.7	28.94	0.1	29.08	28.94	1.6	1,507	0.11%
2021/07/21	0.1	28.21	1	28.33	28.31	-0.9	1,519	-0.06%
2021/07/20	1.1	28.11	6	28.08	28.11	-4.9	1,525	-0.32%
2021/07/19	5.1	27.98	0	0.00	28.00	5.1	1,540	0.33%
2021/07/16	3.1	28.49	1	28.60	28.54	2.1	1,540	0.13%
2021/07/15	2	29.13	0	0.00	29.15	2	1,551	0.13%
2021/07/14	0	0.00	7	29.21	29.19	-7	1,582	-0.44%
2021/07/13	0	0.00	4	29.36	29.35	-4	1,607	-0.25%
2021/07/12	0	0.00	1	29.00	29.02	-1	1,606	-0.06%
2021/07/09	2.3	28.51	0	0.00	28.57	2.3	1,610	0.14%
2021/07/08	3.1	28.90	1	28.88	28.90	2.1	1,607	0.13%
2021/07/07	0	0.00	0.2	29.26	29.29	-0.2	1,602	-0.01%
2021/07/05	0.2	29.24	0.5	29.21	29.20	-0.3	1,609	-0.02%
2021/07/02	5	29.09	0	0.00	29.08	5	1,617	0.31%
2021/07/01	4.5	29.42	1	29.41	29.40	3.5	1,609	0.22%
2021/06/30	7.7	29.51	4.3	29.51	29.52	3.3	1,652	0.20%
2021/06/29	0.6	29.10	8.2	29.14	29.17	-7.6	1,676	-0.45%
2021/06/28	0.2	28.63	0	0.00	28.63	0.2	1,657	0.01%
2021/06/25	4	28.69	5	28.69	28.68	-1	1,655	-0.06%
2021/06/24	0	0.00	2.2	28.33	28.34	-2.2	1,685	-0.13%
2021/06/23	1	28.29	0	0.00	28.28	1	1,692	0.06%
2021/06/22	3	28.08	1	28.04	28.02	2	1,702	0.12%
2021/06/21	1	27.75	2	27.79	27.83	-1	1,710	-0.06%
2021/06/18	4.4	28.41	3.7	28.39	28.41	0.6	1,714	0.04%
2021/06/17	4.7	27.85	2	27.94	27.97	2.7	1,719	0.16%
2021/06/16	0	0.00	3	28.16	28.15	-3	1,738	-0.17%
2021/06/15	5.9	28.32	18.7	28.38	28.40	-12.8	1,762	-0.72%
2021/06/11	0	0.00	1.2	27.88	27.94	-1.2	1,774	-0.07%
2021/06/10	1	27.71	0	0.00	27.72	1	1,789	0.06%
2021/06/09	0.1	27.84	18	27.71	27.76	-17.9	1,802	-0.99%
2021/06/08	0	0.00	5.2	27.97	27.96	-5.2	1,830	-0.28%
2021/06/07	1.1	27.92	44	27.96	27.97	-42.9	1,850	-2.32%
2021/06/04	1.1	27.49	0	27.55	27.51	1.1	1,877	0.06%
2021/06/03	0	0.00	12.3	27.88	27.86	-12.3	1,894	-0.65%
2021/06/02	7	27.53	6	27.52	27.60	1	1,934	0.05%
2021/06/01	0	0.00	1.2	27.65	27.67	-1.2	2,006	-0.06%
2021/05/31	1	27.77	35	27.73	27.72	-34	2,046	-1.66%
2021/05/28	0	0.00	3.4	27.62	27.64	-3.4	2,057	-0.17%
2021/05/27	0	27.40	10	27.40	27.39	-10	2,074	-0.48%
2021/05/26	17	27.54	1.3	27.53	27.53	15.7	2,125	0.74%
2021/05/25	4.5	27.44	1.2	27.44	27.50	3.3	2,128	0.16%
2021/05/24	1	26.86	0	0.00	26.90	1	2,132	0.05%
2021/05/21	2.6	26.97	0.3	26.93	27.02	2.3	2,167	0.10%
2021/05/20	1	26.29	2	26.32	26.33	-1	2,158	-0.05%
2021/05/19	3.1	25.77	1	25.81	25.75	2.1	2,146	0.10%
2021/05/18	0.1	26.29	1	26.30	26.32	-1	2,144	-0.04%
2021/05/17	6	26.26	5	26.17	26.31	1	2,156	0.05%
2021/05/14	1.1	25.72	1	25.68	25.75	0.1	2,144	0.00%
2021/05/13	8.1	25.30	7	25.34	25.29	1.1	2,156	0.05%
2021/05/12	3.1	26.16	5	26.13	26.12	-1.9	2,115	-0.09%
2021/05/11	28.5	26.07	12	26.07	26.11	16.5	2,071	0.80%
2021/05/10	9.1	27.31	21	27.34	27.25	-11.9	2,029	-0.59%
2021/05/07	27	27.24	1.3	27.23	27.26	25.7	2,048	1.25%
2021/05/06	17.1	26.95	9	26.94	26.96	8.1	2,066	0.39%
2021/05/05	24.1	26.87	0	0.00	26.84	24.1	2,061	1.17%
2021/05/04	3	27.10	7	27.12	27.16	-4	2,025	-0.20%
2021/05/03	6.2	27.62	1	27.59	27.58	5.2	1,991	0.26%
2021/04/29	0	0.00	1.3	28.29	28.27	-1.3	1,966	-0.07%
2021/04/28	1	28.50	1	28.48	28.48	0	1,956	0.00%
2021/04/27	0	0.00	12	28.58	28.70	-12	1,950	-0.62%
2021/04/26	14	28.26	1	28.34	28.29	13	1,933	0.67%
2021/04/23	3	27.93	0	0.00	28.00	3	1,933	0.16%
2021/04/22	11	28.33	5	28.33	28.35	6	1,964	0.31%
2021/04/21	10.1	27.71	2	27.68	27.72	8.1	1,960	0.42%
2021/04/20	13.3	28.20	7.1	28.20	28.22	6.2	1,937	0.32%
2021/04/19	3	28.88	0	0.00	28.88	3	1,925	0.16%
2021/04/16	1	29.13	1	29.15	29.15	0	1,911	0.00%
2021/04/15	4.2	28.87	1.3	28.83	28.87	3	1,943	0.15%
2021/04/14	0	0.00	7.1	29.14	29.10	-7.1	1,946	-0.36%
2021/04/13	4	29.19	14	29.11	29.09	-10	1,964	-0.51%
2021/04/12	3.1	29.43	3	29.39	29.38	0.1	1,974	0.00%
2021/04/09	5.5	29.57	3	29.55	29.43	2.5	1,978	0.13%
2021/04/08	2.2	29.32	1	29.36	29.36	1.2	1,969	0.06%
2021/04/07	4.1	29.13	3.4	29.16	29.20	0.7	1,959	0.03%
2021/04/06	23.6	29.47	9.8	29.46	29.42	13.8	1,951	0.71%
2021/04/01	6.9	27.96	7	28.04	28.12	-0.1	1,908	-0.01%
2021/03/31	1	27.35	0	0.00	27.29	1	1,872	0.05%
2021/03/30	1	27.41	1.1	27.38	27.44	-0.1	1,870	0.00%
2021/03/29	3.3	27.50	1.2	27.54	27.41	2	1,874	0.11%
2021/03/25	0	26.65	0	0.00	26.69	0	1,833	0.00%
2021/03/24	2	27.11	0	0.00	27.14	2	1,822	0.11%
2021/03/23	3.8	27.38	19.1	27.49	27.35	-15.3	1,814	-0.84%
2021/03/22	1	27.02	4.4	26.98	26.97	-3.4	1,793	-0.19%
2021/03/19	3.4	26.75	2.6	26.79	26.70	0.7	1,781	0.04%
2021/03/18	0.1	27.54	5.1	27.57	27.58	-5	1,750	-0.29%
2021/03/17	3	27.19	2	27.20	27.20	1	1,744	0.06%
2021/03/16	0.6	26.85	10.6	26.91	26.91	-10	1,732	-0.58%
2021/03/15	2	26.44	2.6	26.44	26.35	-0.6	1,714	-0.03%
2021/03/12	1.7	26.43	7.6	26.44	26.48	-5.9	1,710	-0.34%
2021/03/11	6	25.86	1.8	25.96	25.90	4.2	1,682	0.25%
2021/03/10	11.1	25.90	5.2	25.90	25.95	5.9	1,665	0.35%
2021/03/09	4.8	24.87	1.4	25.00	25.08	3.4	1,641	0.21%
2021/03/08	7.3	25.50	3	25.44	25.44	4.2	1,600	0.26%
2021/03/05	20.3	24.87	2.9	24.92	25.04	17.4	1,560	1.11%
2021/03/04	21.3	26.19	3.8	26.19	26.20	17.5	1,473	1.19%
2021/03/03	0	27.10	1.1	27.24	27.18	-1	1,424	-0.07%
2021/03/02	3.6	27.59	11	27.67	27.53	-7.4	1,402	-0.53%
2021/02/26	18.7	26.45	21	26.42	26.45	-2.3	1,360	-0.17%
2021/02/25	0	0.00	2.5	27.81	27.77	-2.5	1,283	-0.20%
2021/02/24	25.2	27.07	1	27.17	27.01	24.2	1,269	1.91%
2021/02/23	6.1	27.45	0	0.00	27.53	6.1	1,233	0.49%
2021/02/22	5	28.22	0	0.00	28.16	5	1,195	0.42%
2021/02/19	0	0.00	0.1	27.70	27.68	-0.1	1,182	-0.01%
2021/02/18	8.3	27.99	27.4	27.99	27.87	-19	1,179	-1.61%
2021/02/17	0.7	28.23	2.7	28.34	28.38	-2	1,162	-0.17%
2021/02/05	15	26.55	3.3	26.47	26.50	11.7	1,128	1.04%
2021/02/04	7.1	26.24	10.2	26.24	26.17	-3.1	1,139	-0.27%
2021/02/03	0	26.86	1.2	26.76	26.82	-1.1	1,133	-0.10%
2021/02/02	2	26.59	0	0.00	26.56	2	1,138	0.18%
2021/02/01	2	25.39	2	25.33	25.63	0	1,144	0.00%
2021/01/29	0	0.00	3	25.76	25.66	-3	1,153	-0.26%
2021/01/28	9.5	25.58	0	26.00	25.58	9.5	1,141	0.83%
2021/01/27	3	26.83	1	26.79	26.80	2	1,141	0.18%
2021/01/26	5	27.00	9	26.98	26.99	-4	1,136	-0.35%
2021/01/25	6	27.27	2	27.22	27.24	4	1,127	0.35%
2021/01/22	1	27.44	0.4	27.50	27.45	0.6	1,133	0.06%
2021/01/21	0.2	27.49	0	0.00	27.49	0.2	1,137	0.01%
2021/01/20	1.1	27.20	2	27.20	27.20	-0.9	1,152	-0.08%
2021/01/19	10	26.48	0	0.00	26.60	10	1,147	0.87%
2021/01/18	0.2	26.68	22	26.51	26.55	-21.8	1,142	-1.91%
2021/01/15	5	27.13	0	0.00	26.90	5	1,142	0.44%
2021/01/14	5.4	26.63	0	0.00	26.61	5.4	1,094	0.49%
2021/01/13	2	26.60	0	0.00	26.60	2	1,116	0.18%
2021/01/12	0	0.00	15	26.40	26.35	-15	1,112	-1.35%
2021/01/11	2	26.11	5.2	26.06	26.14	-3.2	1,092	-0.29%
2021/01/08	3.1	26.22	24.3	26.05	26.25	-21.2	1,088	-1.95%
2021/01/07	0.1	25.15	0	0.00	25.21	0.1	1,066	0.01%
2021/01/06	1	25.16	0.1	25.12	25.07	0.9	1,059	0.09%
2021/01/05	11	24.95	11.3	24.97	24.96	-0.3	1,053	-0.03%
2021/01/04	20	25.08	0	0.00	25.11	20	1,049	1.91%
2020/12/31	2	24.98	0	0.00	24.98	2	1,053	0.19%
2020/12/30	2	24.75	0	0.00	24.75	2	1,055	0.19%
2020/12/29	1	24.76	14.1	24.77	24.79	-13.1	1,068	-1.23%
2020/12/24	6	24.51	1	24.53	24.54	5	1,085	0.46%
2020/12/22	4	24.73	3	24.70	24.64	1	1,083	0.09%
2020/12/21	0	24.92	0	0.00	24.92	0	1,098	0.00%
2020/12/18	11	24.89	5	24.89	24.87	6	1,103	0.54%
2020/12/17	0	0.00	0	24.90	24.96	0	1,102	0.00%
2020/12/16	8	24.92	0	0.00	24.94	8	1,127	0.71%
2020/12/15	3	24.60	0	0.00	24.54	3	1,121	0.27%
2020/12/14	4	24.38	0	0.00	24.39	4	1,127	0.35%
2020/12/11	7.3	24.53	6	24.45	24.46	1.3	1,137	0.11%
2020/12/10	10.4	24.72	0.3	24.82	24.70	10.1	1,122	0.90%
2020/12/09	25	25.41	1	25.37	25.42	24	1,109	2.16%
2020/12/08	2	25.24	10	25.22	25.26	-8	1,109	-0.72%
2020/12/07	7	25.13	21	25.10	25.10	-14	1,110	-1.26%
2020/12/04	6	24.61	20	24.59	24.62	-14	1,133	-1.24%
2020/12/03	2	24.73	0	0.00	24.72	2	1,121	0.18%
2020/12/02	3	24.57	6.1	24.57	24.60	-3.1	1,131	-0.27%
2020/12/01	5	24.30	4	24.34	24.35	1	1,171	0.09%
2020/11/30	2.1	23.85	12	23.88	23.83	-9.9	1,165	-0.85%
2020/11/27	1	23.60	0	0.00	23.66	1	1,166	0.09%
2020/11/26	2	23.71	0	0.00	23.71	2	1,172	0.17%
2020/11/25	10	23.80	1	23.84	23.73	9	1,175	0.77%
2020/11/24	2.1	23.63	11.6	23.61	23.65	-9.6	1,177	-0.81%
2020/11/23	1	23.26	0.1	23.22	23.30	0.9	1,186	0.08%
2020/11/20	0	0.00	1	23.23	23.26	-1	1,178	-0.08%
2020/11/19	2	22.91	7	22.94	22.93	-5	1,181	-0.42%
2020/11/18	1	23.18	17	23.12	23.16	-16	1,178	-1.36%
2020/11/17	2	23.23	27.5	23.22	23.19	-25.5	1,197	-2.13%
2020/11/16	19	23.02	0	0.00	23.07	19	1,195	1.59%
2020/11/13	0	0.00	101	22.54	22.64	-101	1,187	-8.51%	大賣/鉅額交易
2020/11/12	7	22.71	118.5	22.64	22.72	-111.5	1,183	-9.42%	大賣/鉅額交易
2020/11/11	49	22.10	0.1	22.60	22.22	48.9	1,160	4.21%
2020/11/10	2	22.88	7	22.61	22.60	-5.1	1,138	-0.45%
2020/11/09	197.8	23.44	9	23.37	23.52	188.8	1,130	16.70%	大買/鉅額交易
2020/11/06	6	22.48	8.1	22.46	22.40	-2.1	1,107	-0.19%
2020/11/05	3	22.09	3	22.03	22.05	0	1,081	0.00%
2020/11/04	0.1	21.41	3	21.48	21.38	-2.9	1,062	-0.27%
2020/11/03	0	0.00	3.9	20.63	20.80	-3.9	1,020	-0.38%
2020/11/02	33	20.55	0	0.00	20.58	33	1,013	3.26%
2020/10/30	4	20.62	1	20.61	20.52	3	1,021	0.29%
2020/10/29	11	20.49	1	20.54	20.55	10	1,009	0.99%
2020/10/28	4.1	20.98	0	0.00	20.95	4.1	1,002	0.41%
2020/10/27	1	21.16	0	0.00	21.18	1	991	0.10%
2020/10/26	1	21.51	0	0.00	21.45	1	1,004	0.10%
2020/10/23	3	21.54	0	0.00	21.56	3	1,001	0.30%
2020/10/22	1	21.58	0	0.00	21.62	1	1,029	0.10%
2020/10/21	1	21.99	0	0.00	21.94	1	1,049	0.10%
2020/10/20	1	21.89	4	21.90	21.87	-3	1,052	-0.28%
2020/10/19	2	22.07	0	0.00	22.10	2	1,049	0.19%
2020/10/16	2	22.13	0	0.00	22.09	2	1,054	0.19%
2020/10/15	1	22.06	2.5	21.98	22.00	-1.5	1,058	-0.15%
2020/10/14	1	22.21	0.4	22.18	22.22	0.6	1,048	0.06%
2020/10/13	2	22.14	53	22.11	22.14	-51	1,047	-4.87%
2020/10/12	1	21.88	4	21.90	21.93	-3	1,032	-0.29%
2020/10/07	0	0.00	1.3	20.94	20.93	-1.3	1,029	-0.12%
2020/10/06	1	20.97	0	0.00	20.97	1	1,041	0.10%
2020/10/05	1	20.63	10	20.62	20.64	-9	1,058	-0.85%
2020/09/30	0	0.00	2	20.71	20.56	-2	1,067	-0.19%
2020/09/28	0	0.00	7	20.31	20.33	-7	1,060	-0.66%
2020/09/25	0	0.00	16.1	20.06	20.06	-16.1	1,086	-1.48%
2020/09/24	1	19.74	10	19.76	19.75	-9	1,090	-0.83%
2020/09/23	0	0.00	0.6	20.21	20.17	-0.6	1,085	-0.06%
2020/09/21	13	20.01	50	20.12	19.92	-37	1,105	-3.35%
2020/09/18	33	20.35	20	20.32	20.38	13	1,113	1.17%
2020/09/17	1	20.21	0	0.00	20.25	1	1,113	0.09%
2020/09/16	1	20.70	2.5	20.71	20.69	-1.5	1,108	-0.14%
2020/09/14	2	20.18	0	0.00	20.19	2	1,095	0.18%
2020/09/11	2	20.05	1	20.09	20.12	1	1,100	0.09%
2020/09/09	4	19.85	3	19.97	20.00	1	1,128	0.09%
2020/09/08	1	20.65	1	20.68	20.67	0	1,111	0.00%
2020/09/07	1	20.60	0	0.00	20.57	1	1,137	0.09%
2020/09/04	26	20.88	1	20.90	20.91	25	1,136	2.20%
2020/09/02	0	0.00	1.7	21.62	21.64	-1.7	1,094	-0.15%
2020/09/01	0	0.00	7	21.25	21.27	-7	1,100	-0.64%
2020/08/28	0	0.00	1.1	20.88	20.89	-1.1	1,138	-0.10%
2020/08/26	1	20.99	1	20.99	21.00	0	1,139	0.00%
2020/08/24	1	20.64	0	0.00	20.64	1	1,151	0.09%
2020/08/19	0	0.00	2	20.81	20.80	-2	1,186	-0.17%
2020/08/17	0	0.00	2	20.70	20.73	-2	1,224	-0.16%
2020/08/13	5	20.77	0	0.00	20.77	5	1,274	0.39%
2020/08/12	0	0.00	1	20.21	20.21	-1	1,321	-0.08%
2020/08/11	5	20.46	1	20.46	20.48	4	1,333	0.30%
2020/08/10	0	0.00	30	20.36	20.46	-30	1,388	-2.16%
2020/08/07	0	0.00	4	20.60	20.53	-4	1,419	-0.28%
2020/08/05	2	20.61	2	20.55	20.55	0	1,455	0.00%
2020/08/03	0	0.00	3.7	20.02	20.05	-3.7	1,493	-0.25%
2020/07/31	0	0.00	1	20.07	20.05	-1	1,512	-0.07%
2020/07/30	1	19.66	95	19.67	19.67	-94	1,531	-6.14%
2020/07/29	0	0.00	0.8	19.20	19.29	-0.8	1,546	-0.05%
2020/07/28	0	0.00	24	19.56	19.45	-24	1,622	-1.48%
2020/07/27	66	19.22	8	19.21	19.18	58	1,603	3.62%
2020/07/24	2.7	19.38	0	0.00	19.26	2.7	1,599	0.17%
2020/07/23	0	0.00	1	19.75	19.73	-1	1,573	-0.06%
2020/07/22	2	19.71	0	0.00	19.70	2	1,594	0.13%
2020/07/21	0	0.00	2	19.82	19.82	-2	1,597	-0.13%
2020/07/20	0	0.00	13	19.32	19.33	-13	1,601	-0.81%
2020/07/17	0	0.00	0.6	19.21	19.30	-0.6	1,634	-0.03%
2020/07/16	0	0.00	0.4	19.26	19.26	-0.4	1,669	-0.02%
2020/07/15	0	0.00	4	19.39	19.40	-4	1,698	-0.24%
2020/07/14	1	19.23	0	0.00	19.20	1	1,762	0.06%
2020/07/13	25	19.58	6.5	19.43	19.56	18.5	1,776	1.04%
2020/07/10	1	19.42	52	19.40	19.37	-51	1,793	-2.84%
2020/07/09	0	0.00	1	19.23	19.21	-1	1,797	-0.06%
2020/07/08	0.3	19.01	101	19.00	19.01	-100.7	1,797	-5.60%	大賣/
2020/07/06	2	18.91	4	18.93	18.96	-2	1,814	-0.11%
2020/07/03	1	18.68	0	0.00	18.69	1	1,822	0.05%
2020/07/02	5	18.56	41	18.55	18.58	-36	1,837	-1.96%
2020/07/01	0	0.00	4	18.74	18.66	-4	1,848	-0.22%
2020/06/29	9	18.11	41	18.10	18.07	-32	1,857	-1.72%
2020/06/24	0	0.00	1	18.71	18.71	-1	1,846	-0.05%
2020/06/23	0	0.00	2	18.67	18.68	-2	1,892	-0.11%
2020/06/22	1	18.47	0	0.00	18.49	1	1,950	0.05%
2020/06/19	0	0.00	2	18.58	18.56	-2	2,001	-0.10%
2020/06/18	0	0.00	30	18.51	18.53	-30	2,031	-1.48%
2020/06/17	8	18.41	0	0.00	18.46	8	2,025	0.40%
2020/06/16	40	18.40	22	18.30	18.47	18	2,028	0.89%
2020/06/15	38	17.75	6	17.74	17.54	32	2,035	1.57%
2020/06/12	13.3	17.88	0	0.00	17.94	13.3	2,028	0.65%
2020/06/11	3	18.77	3	18.60	18.48	0	2,029	0.00%
2020/06/10	1	18.90	2	18.89	18.88	-1	2,037	-0.05%
2020/06/09	0	0.00	17	18.79	18.80	-17	2,113	-0.80%
2020/06/08	101.3	18.87	4.1	18.87	18.83	97.2	2,158	4.50%	大買/
2020/06/05	7	18.47	114	18.46	18.47	-107	2,166	-4.94%	大賣/鉅額交易
2020/06/04	95	18.35	23	18.25	18.27	72	2,170	3.32%
2020/06/03	22	17.92	2	17.91	17.92	20	2,192	0.91%
2020/06/02	0	0.00	6	17.51	17.49	-6	2,218	-0.27%
2020/06/01	1	17.52	4	17.55	17.55	-3	2,232	-0.13%
2020/05/29	7	17.25	1	17.24	17.27	6	2,243	0.27%
2020/05/28	0	0.00	2	17.54	17.53	-2	2,291	-0.09%
2020/05/27	0	0.00	11	17.37	17.41	-11	2,361	-0.47%
2020/05/26	1	17.40	44	17.45	17.47	-43	2,436	-1.76%
2020/05/25	0	0.00	2	17.20	17.23	-2	2,486	-0.08%
2020/05/22	11	17.05	1	16.96	16.94	10	2,504	0.40%
2020/05/21	3	17.35	38	17.40	17.36	-35	2,504	-1.40%
2020/05/20	0	16.97	5	16.96	16.99	-5	2,479	-0.20%
2020/05/19	2	16.88	15	16.85	16.89	-13	2,465	-0.53%
2020/05/18	17	16.37	0	0.00	16.34	17	2,410	0.71%
2020/05/15	0	0.00	56	16.54	16.52	-56	2,398	-2.34%
2020/05/14	2	16.20	3	16.27	16.15	-1	2,354	-0.04%
2020/05/12	20	16.75	2	16.77	16.83	18	2,294	0.78%
2020/05/11	36	16.95	0	0.00	16.91	36	2,280	1.58%
2020/05/08	5.7	16.53	12	16.52	16.65	-6.3	2,257	-0.28%
2020/05/07	3	16.34	2	16.26	16.35	1	2,230	0.04%
2020/05/06	2	16.09	8	16.00	16.14	-6	2,202	-0.27%
2020/05/05	1	15.90	7	15.90	15.95	-6	2,172	-0.28%
2020/05/04	13	15.78	23	15.78	15.84	-10	2,144	-0.47%
2020/04/30	23	16.99	114	17.08	17.09	-91	2,063	-4.41%	大賣/
2020/04/29	4.1	16.46	3	16.48	16.48	1.1	2,040	0.06%
2020/04/28	1	16.35	9	16.40	16.43	-8	2,022	-0.40%
2020/04/27	5	16.23	2	16.20	16.41	3	2,018	0.15%
2020/04/24	1	15.75	2	15.71	15.74	-1	2,002	-0.05%
2020/04/23	1	15.96	3	15.95	15.92	-2	1,994	-0.10%
2020/04/22	8	15.42	1	15.28	15.51	7	1,977	0.35%
2020/04/21	10	15.97	6.7	15.86	15.80	3.3	1,939	0.17%
2020/04/20	3	16.25	6	16.26	16.25	-3	1,896	-0.16%
2020/04/17	5	16.51	17	16.52	16.58	-12	1,870	-0.64%
2020/04/16	9	15.71	0	0.00	15.76	9	1,798	0.50%
2020/04/15	0	0.00	9	16.10	16.10	-9	1,772	-0.51%
2020/04/14	2	15.74	42	15.70	15.81	-40	1,743	-2.29%
2020/04/13	6	15.11	0	0.00	15.08	6	1,710	0.35%
2020/04/10	6	15.35	0	0.00	15.37	6	1,702	0.35%
2020/04/09	9	15.59	43	15.54	15.54	-34	1,696	-2.00%
2020/04/08	4	15.10	13	15.10	15.30	-9	1,672	-0.54%
2020/04/07	0	0.00	49	15.10	15.17	-49	1,638	-2.99%
2020/04/06	22	14.28	0	0.00	14.39	22	1,608	1.37%
2020/04/01	21	14.36	0	0.00	14.27	21	1,576	1.33%
2020/03/31	10.2	14.75	20	14.79	14.70	-9.8	1,563	-0.63%
2020/03/30	19	14.19	7	14.17	14.39	12	1,535	0.78%
2020/03/27	7	14.77	1	14.69	14.58	6	1,502	0.40%
2020/03/26	102	14.11	0	0.00	14.08	102	1,455	7.01%	大買/鉅額交易
2020/03/25	5	14.00	10	14.04	14.10	-5	1,386	-0.36%
2020/03/24	28	13.22	3	13.23	13.32	25	1,336	1.87%
2020/03/23	8	12.00	0	0.00	12.05	8	1,307	0.61%
2020/03/20	31	12.77	0	0.00	12.87	31	1,299	2.38%
2020/03/19	47	11.95	26	12.13	11.90	21	1,288	1.63%
2020/03/18	12	13.11	3	13.11	13.00	9	1,247	0.72%
2020/03/17	13	13.10	0	0.00	13.22	13	1,236	1.05%
2020/03/16	0	0.00	4	13.83	13.79	-4	1,204	-0.33%
2020/03/13	16	12.99	3	13.06	13.65	13	1,168	1.11%
2020/03/12	21	14.59	0	0.00	14.37	21	1,081	1.94%
2020/03/11	19	15.48	6	15.39	15.34	13	1,029	1.26%
2020/03/10	26	15.22	29	15.34	15.43	-3	1,006	-0.30%
2020/03/09	38	15.60	26	15.44	15.40	12	977	1.23%
2020/03/06	38	16.36	2	16.59	16.28	36	934	3.85%
2020/03/05	3	16.84	2	16.84	16.86	1	892	0.11%
2020/03/04	6	16.33	0	0.00	16.44	6	867	0.69%
2020/03/03	12	16.75	0	0.00	16.66	12	844	1.42%
2020/03/02	27	16.18	0	0.00	16.28	27	782	3.45%
2020/02/27	114	16.74	0	0.00	16.60	114	673	16.92%	大買/鉅額交易
2020/02/26	26	17.21	1	17.33	17.34	25	585	4.27%
2020/02/25	29	17.72	0	0.00	17.88	29	522	5.55%
2020/02/24	5	18.17	0	0.00	18.07	5	488	1.02%
2020/02/21	3	18.71	1	18.69	18.70	2	470	0.43%
2020/02/20	2	18.90	4	18.95	18.88	-2	462	-0.43%
2020/02/18	1	18.53	10	18.52	18.52	-9	456	-1.97%
2020/02/17	3	18.69	0	0.00	18.71	3	455	0.66%
2020/02/13	0	0.00	1	18.56	18.55	-1	439	-0.23%
2020/02/11	0	0.00	1	18.05	18.09	-1	443	-0.23%
2020/02/10	2	17.80	0	0.00	17.81	2	449	0.45%
2020/02/07	0	0.00	5	18.14	18.17	-5	449	-1.11%
2020/02/06	0	0.00	22	18.18	18.24	-22	456	-4.82%
2020/02/04	2	17.41	0	0.00	17.47	2	458	0.44%
2020/01/30	4	17.54	3	17.71	17.74	1	477	0.21%
2020/01/20	1	17.98	0.2	17.99	17.98	0.8	479	0.16%
2020/01/16	0	0.00	10	17.77	17.79	-10	498	-2.01%
2020/01/13	5	17.77	0.7	17.76	17.74	4.3	531	0.82%
2020/01/09	12	17.80	0	0.00	17.80	12	521	2.30%
2020/01/08	4	17.49	2.2	17.46	17.65	1.8	529	0.34%
2020/01/07	0	0.00	48.1	17.52	17.58	-48.1	525	-9.16%
2020/01/06	0	0.00	6.4	17.55	17.55	-6.4	540	-1.19%
2020/01/03	2	17.75	0	0.00	17.77	2	556	0.36%
2019/12/31	8	17.56	0	0.00	17.52	8	558	1.43%
2019/12/27	0	0.00	1	17.80	17.79	-1	576	-0.17%
2019/12/26	0	0.00	11	17.80	17.75	-11	581	-1.89%
2019/12/25	0	0.00	5	17.71	17.62	-5	580	-0.86%
2019/12/24	0	0.00	7	17.70	17.69	-7	581	-1.20%
2019/12/20	0	0.00	1	17.45	17.45	-1	586	-0.17%
2019/12/19	3	17.34	1	17.34	17.34	2	594	0.34%
2019/12/18	1	17.25	0	0.00	17.23	1	594	0.17%
2019/12/17	3	17.21	0	0.00	17.24	3	589	0.51%
2019/12/16	1	17.10	0	0.00	17.10	1	594	0.17%
2019/12/13	1	17.26	11	17.15	17.20	-10	594	-1.68%
2019/12/12	6	16.82	1	16.80	16.81	5	591	0.84%
2019/12/11	0	0.00	3	16.51	16.52	-3	591	-0.51%
2019/12/10	7	16.46	0	0.00	16.47	7	607	1.15%
2019/12/09	0	0.00	1	16.53	16.54	-1	615	-0.16%
2019/12/06	5	16.36	0	0.00	16.39	5	623	0.80%
2019/12/05	18	16.26	1	16.27	16.27	17	641	2.65%
2019/12/04	7	16.10	0	0.00	16.11	7	661	1.06%
2019/12/03	5	16.31	0	0.00	16.30	5	681	0.73%
2019/12/02	0	0.00	1	16.55	16.53	-1	683	-0.15%
2019/11/28	1	16.63	0	0.00	16.62	1	684	0.15%
2019/11/27	10	16.63	0	0.00	16.62	10	694	1.44%
2019/11/26	12	16.67	1	16.68	16.67	11	694	1.58%
2019/11/21	1	16.37	0	0.00	16.40	1	724	0.14%
2019/11/20	5	16.59	0	0.00	16.60	5	727	0.69%
2019/11/18	0	0.00	0.1	16.80	16.72	-0.1	735	-0.01%
2019/11/13	2	16.55	0	0.00	16.55	2	754	0.27%
2019/11/11	3	16.46	2	16.43	16.42	1	768	0.13%
2019/11/08	0	0.00	18	16.47	16.46	-18	759	-2.37%
2019/11/07	0	0.00	1	16.38	16.40	-1	764	-0.13%
2019/11/04	0	0.00	1.4	16.20	16.20	-1.4	805	-0.18%
2019/10/30	1	15.95	0	0.00	15.95	1	862	0.12%
2019/10/29	0	0.00	1	16.05	16.09	-1	866	-0.12%
2019/10/28	1	15.81	0	0.00	15.79	1	845	0.12%
2019/10/25	0	0.00	11	15.60	15.56	-11	839	-1.31%
2019/10/23	1	15.40	0	0.00	15.34	1	860	0.12%
2019/10/22	0	0.00	1	15.57	15.57	-1	875	-0.11%
2019/10/21	2	15.36	0	0.00	15.35	2	888	0.23%
2019/10/18	2	15.45	0	0.00	15.44	2	899	0.22%
2019/10/17	1	15.45	0	0.00	15.47	1	941	0.11%
2019/10/16	0	0.00	10	15.59	15.59	-10	954	-1.05%
2019/10/14	0	0.00	1	15.35	15.34	-1	983	-0.10%
2019/10/09	2	14.90	25	14.95	14.92	-23	994	-2.31%
2019/10/08	0	0.00	7	15.18	15.21	-7	989	-0.71%
2019/10/04	0	0.00	21	15.09	15.11	-21	1,003	-2.09%
2019/10/03	6	14.97	0	0.00	14.96	6	1,013	0.59%
2019/10/02	1	15.17	0	0.00	15.20	1	1,012	0.10%
2019/09/25	2	15.15	0	0.00	15.16	2	1,095	0.18%
2019/09/24	0	0.00	5	15.40	15.39	-5	1,187	-0.42%
2019/09/23	5	15.24	0	0.00	15.22	5	1,228	0.41%
2019/09/20	0	0.00	22	15.46	15.44	-22	1,254	-1.75%
2019/09/19	0	0.00	34	15.49	15.49	-34	1,275	-2.67%
2019/09/16	4	15.45	1	15.42	15.46	3	1,321	0.23%
2019/09/12	2	15.61	1	15.65	15.60	1	1,336	0.07%
2019/09/11	0	0.00	4	15.43	15.41	-4	1,391	-0.29%
2019/09/10	1	15.35	2	15.42	15.34	-1	1,421	-0.07%
2019/09/05	0	0.00	1	15.10	15.10	-1	1,523	-0.07%
2019/09/04	1	14.65	1	14.65	14.77	0	1,699	0.00%
2019/09/03	1	14.72	1	14.79	14.75	0	1,878	0.00%
2019/09/02	1	14.73	1	14.71	14.73	0	1,903	0.00%
2019/08/30	0	0.00	4	14.70	14.79	-4	1,911	-0.21%
2019/08/29	0	0.00	2	14.48	14.49	-2	1,921	-0.10%
2019/08/27	1	14.48	0	0.00	14.48	1	1,940	0.05%
2019/08/26	5	14.43	0	0.00	14.40	5	1,956	0.26%
2019/08/23	0	0.00	2	14.93	14.94	-2	1,934	-0.10%
2019/08/22	0	0.00	2	14.89	14.87	-2	1,942	-0.10%
2019/08/21	24	14.76	0	0.00	14.79	24	1,943	1.23%
2019/08/20	0	0.00	1	14.84	14.85	-1	1,955	-0.05%
2019/08/19	0	0.00	1	14.69	14.68	-1	1,961	-0.05%
2019/08/16	1	14.48	0	0.00	14.50	1	1,958	0.05%
2019/08/15	1	14.42	0	0.00	14.44	1	1,961	0.05%
2019/08/14	0	0.00	1	14.79	14.71	-1	1,964	-0.05%
2019/08/13	1	14.43	0	0.00	14.46	1	1,966	0.05%
2019/08/12	8	14.53	0	0.00	14.56	8	1,972	0.41%
2019/08/08	0	0.00	1	14.43	14.47	-1	1,972	-0.05%
2019/08/07	0	0.00	33	14.33	14.34	-33	1,971	-1.67%
2019/08/06	3	14.17	0	0.00	14.35	3	1,971	0.15%
2019/08/05	3	14.60	2	14.65	14.63	1	1,937	0.05%
2019/08/02	2	14.80	3	14.80	14.85	-1	1,926	-0.05%
2019/08/01	3	15.06	1	15.03	15.03	2	1,911	0.10%
2019/07/31	21	15.48	0	0.00	15.47	21	1,885	1.11%
2019/07/29	6	15.47	0	0.00	15.50	6	1,890	0.32%
2019/07/26	0	0.00	1	15.56	15.57	-1	1,919	-0.05%
2019/07/25	0	0.00	1	15.65	15.62	-1	1,928	-0.05%
2019/07/24	17	15.27	21	15.25	15.30	-4	1,923	-0.21%
2019/07/23	3	15.06	10	15.06	15.01	-7	1,916	-0.37%
2019/07/22	2	14.79	0	0.00	14.78	2	1,919	0.10%
2019/07/19	1	14.85	2	14.84	14.84	-1	1,937	-0.05%
2019/07/17	21	14.56	0	0.00	14.55	21	1,939	1.08%
2019/07/16	0	0.00	2	14.72	14.73	-2	1,945	-0.10%
2019/07/15	2	14.60	4	14.60	14.61	-2	1,950	-0.10%
2019/07/11	0	0.00	3	14.37	14.35	-3	1,969	-0.15%
2019/07/10	1	14.26	2	14.26	14.28	-1	1,988	-0.05%
2019/07/09	42	14.16	0	0.00	14.12	42	2,010	2.09%
2019/07/04	30	14.33	0	0.00	14.33	30	2,083	1.44%
2019/07/03	31	14.31	5	14.36	14.30	26	2,106	1.23%
2019/07/02	4	14.55	1	14.53	14.57	3	2,085	0.14%
2019/07/01	8	14.54	4	14.60	14.70	4	2,085	0.19%
2019/06/28	46	14.12	9	14.11	14.14	37	1,990	1.86%
2019/06/27	18	13.96	1	13.98	13.98	17	1,958	0.87%
2019/06/26	5	13.65	1	13.70	13.70	4	1,948	0.21%
2019/06/25	0	0.00	1	13.81	13.73	-1	1,960	-0.05%
2019/06/24	30	13.77	3	13.79	13.80	27	1,984	1.36%
2019/06/21	18	13.89	9	13.83	13.80	9	2,013	0.45%
2019/06/19	5	13.98	14	13.95	13.94	-9	2,019	-0.45%
2019/06/18	5	13.44	0	0.00	13.42	5	1,934	0.26%
2019/06/17	3	13.49	5	13.55	13.56	-2	1,918	-0.10%
2019/06/14	2	13.76	6	13.78	13.70	-4	1,911	-0.21%
2019/06/13	7	13.76	1	13.73	13.76	6	1,865	0.32%
2019/06/12	26	14.22	0	0.00	14.07	26	1,767	1.47%
2019/06/11	21	14.58	7	15.00	15.30	14	1,372	1.02%
2019/06/04	1	12.85	0	0.00	12.86	1	938	0.11%
2019/05/31	1	13.02	0	0.00	13.02	1	929	0.11%
2019/05/27	0	0.00	5	13.00	13.01	-5	909	-0.55%
2019/05/24	1	13.17	0	0.00	13.18	1	902	0.11%
2019/05/22	1	13.56	11	13.60	13.56	-10	883	-1.13%
2019/05/21	13	13.42	0	0.00	13.45	13	892	1.46%
2019/05/15	2	14.05	0	0.00	14.10	2	920	0.22%
2019/05/14	1	13.84	0	0.00	13.86	1	943	0.11%
2019/05/13	2	14.17	0	0.00	14.16	2	942	0.21%
2019/05/08	3	14.57	0	0.00	14.56	3	1,094	0.27%
2019/05/07	1	14.88	0	0.00	14.85	1	1,288	0.08%
2019/05/06	4	14.88	0	0.00	14.83	4	1,488	0.27%
2019/05/03	7	15.00	8	15.00	15.03	-1	2,445	-0.04%