國泰費城半導體 (00830)-國泰-板橋券商分點個股進出

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
46.61
漲跌
▲1.41
漲幅
+3.12%
成交量
8,109張
產業
上市
261人加入追蹤

立即追蹤
本地時間:14:30

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

國泰費城半導體 (00830)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	48.2	46.47	32.8	46.41	46.61	15.3	8,880	0.17%
2024/12/02	11.3	45.17	1.3	45.19	45.20	10.1	8,843	0.11%
2024/11/29	4.2	44.74	23.5	44.93	44.98	-19.3	8,830	-0.22%
2024/11/28	23.7	44.63	6.4	44.55	44.66	17.3	8,812	0.20%
2024/11/27	30.7	45.10	14.6	45.07	44.98	16.1	8,932	0.18%
2024/11/26	7.6	45.57	1.6	45.64	45.60	5.9	8,942	0.07%
2024/11/25	23.7	45.71	45.5	45.61	45.63	-21.8	8,948	-0.24%
2024/11/22	27.1	45.40	31.8	45.34	45.50	-4.8	8,970	-0.05%
2024/11/21	42	44.63	27.6	44.58	44.70	14.4	8,933	0.16%
2024/11/20	56.7	45.13	9.8	45.17	45.16	46.9	8,866	0.53%
2024/11/19	46.7	44.99	4	45.07	45.04	42.7	8,811	0.48%
2024/11/18	15.5	44.86	8.4	45.06	45.22	7.1	8,737	0.08%
2024/11/15	34	45.62	7	45.64	45.57	27	8,564	0.32%
2024/11/14	22.4	46.02	16	46.02	46.10	6.4	8,571	0.07%
2024/11/13	41.4	46.69	29	46.69	46.73	12.4	8,509	0.15%
2024/11/12	18.4	47.08	58	47.11	46.99	-39.6	8,405	-0.47%
2024/11/11	12.6	48.02	54.9	48.11	48.23	-42.3	8,300	-0.51%
2024/11/08	36.6	48.22	58.9	48.20	48.00	-22.3	8,307	-0.27%
2024/11/07	45.5	47.65	14	47.54	47.54	31.5	8,201	0.38%
2024/11/06	11.6	45.99	43.6	46.01	46.50	-32	8,140	-0.39%
2024/11/05	35.2	44.82	3	44.76	44.89	32.2	8,155	0.39%
2024/11/04	9.2	45.08	32	45.05	45.22	-22.8	8,476	-0.27%
2024/11/01	100.7	44.99	3.1	45.08	45.16	97.6	8,994	1.09%
2024/10/30	5.6	47.47	9.1	47.52	47.35	-3.5	9,103	-0.04%
2024/10/29	8.6	46.98	18.1	46.89	46.88	-9.4	9,162	-0.10%
2024/10/28	16.6	47.31	29.5	47.31	47.36	-13	9,249	-0.14%
2024/10/25	12.7	46.69	2.7	46.72	46.65	10	9,307	0.11%
2024/10/24	24.1	46.63	8.9	46.64	46.59	15.2	9,420	0.16%
2024/10/23	15.3	46.79	6.1	46.83	46.84	9.2	9,747	0.09%
2024/10/22	21.2	46.67	18.1	46.71	46.62	3.1	9,925	0.03%
2024/10/21	37.6	46.81	2.7	47.05	46.63	34.9	10,103	0.35%
2024/10/18	6.2	46.97	14.2	46.99	46.94	-8	10,189	-0.08%
2024/10/17	49.4	46.83	6.9	46.70	46.77	42.5	10,445	0.41%
2024/10/16	82.1	46.98	10.4	47.10	47.12	71.7	10,382	0.69%
2024/10/15	8.9	49.13	38	49.15	49.21	-29.1	10,262	-0.28%
2024/10/14	2.2	48.09	57.6	48.09	48.09	-55.4	10,252	-0.54%
2024/10/11	1	47.92	86	47.97	47.91	-85	10,403	-0.82%
2024/10/09	24.7	47.66	16	47.65	47.60	8.7	10,403	0.08%
2024/10/08	0.4	46.91	12.7	47.01	47.02	-12.3	10,286	-0.12%
2024/10/07	10.4	46.99	18.3	46.98	47.00	-7.8	10,401	-0.08%
2024/10/04	2.4	46.23	6	46.24	46.20	-3.6	10,487	-0.03%
2024/10/01	1	46.43	1.6	46.45	46.44	-0.6	10,618	-0.01%
2024/09/30	39.7	46.28	16.7	46.25	46.19	23	10,760	0.21%
2024/09/27	3.1	47.36	25.9	47.35	47.27	-22.9	10,938	-0.21%
2024/09/26	8.4	47.15	54.1	47.10	46.74	-45.8	10,949	-0.42%
2024/09/25	13.6	45.63	14.3	45.64	45.64	-0.7	10,964	-0.01%
2024/09/24	1.7	45.25	6.8	45.23	45.34	-5.1	10,868	-0.05%
2024/09/23	2.6	45.42	6.5	45.44	45.52	-3.9	10,954	-0.04%
2024/09/20	22.6	45.28	34.4	45.31	45.30	-11.8	11,134	-0.11%
2024/09/19	4	44.48	19	44.34	44.55	-15	11,350	-0.13%
2024/09/18	23.9	44.12	2.1	44.16	44.07	21.7	11,590	0.19%
2024/09/16	6.1	44.55	20	44.55	44.51	-13.9	11,843	-0.12%
2024/09/13	12.5	44.28	11.3	44.30	44.28	1.3	11,873	0.01%
2024/09/12	4.3	44.15	81.7	44.22	44.45	-77.3	11,908	-0.65%
2024/09/11	21.4	42.02	4.1	42.13	41.85	17.3	11,754	0.15%
2024/09/10	14.8	41.81	12.6	41.82	41.67	2.2	11,791	0.02%
2024/09/09	97.3	41.22	3.2	41.23	41.39	94.1	11,870	0.79%
2024/09/06	31.4	42.47	2.3	42.50	42.44	29.1	11,978	0.24%
2024/09/05	15.4	43.22	21.9	43.35	43.06	-6.5	11,954	-0.05%
2024/09/04	186.7	42.99	12.5	42.88	42.92	174.1	12,000	1.45%	大買/鉅額交易
2024/09/03	16.2	46.33	6.2	46.39	46.31	10	11,720	0.09%
2024/09/02	1.9	46.31	86	46.32	46.35	-84.1	11,844	-0.71%
2024/08/30	1.8	45.52	12.7	45.38	45.59	-10.9	11,851	-0.09%
2024/08/29	129.7	44.47	17.3	44.45	44.64	112.4	11,857	0.95%	大買/鉅額交易
2024/08/28	30.7	46.32	11.8	46.10	46.36	18.9	11,870	0.16%
2024/08/27	26.2	45.86	2	45.83	45.90	24.2	11,818	0.21%
2024/08/26	24.1	46.76	17.7	46.80	46.71	6.4	11,924	0.05%
2024/08/23	19.5	46.16	15.5	46.10	46.33	4	11,980	0.03%
2024/08/22	0	0.00	35.9	47.21	47.19	-35.9	12,010	-0.30%
2024/08/21	16.9	46.64	47.1	46.66	46.69	-30.2	11,990	-0.25%
2024/08/20	9.3	47.35	30.4	47.30	47.30	-21.1	12,147	-0.17%
2024/08/19	20.7	46.98	10.7	46.84	46.76	10	12,255	0.08%
2024/08/16	49.8	47.06	17.4	47.08	47.12	32.5	12,274	0.26%
2024/08/15	7.5	45.15	11.4	45.14	45.19	-3.9	12,221	-0.03%
2024/08/14	17.8	45.02	55.3	45.03	45.08	-37.4	12,198	-0.31%
2024/08/13	5.3	43.40	8.2	43.41	43.50	-2.9	12,221	-0.02%
2024/08/12	14	43.12	5	43.11	43.14	9	12,279	0.07%
2024/08/09	24	43.19	38	43.02	42.83	-14	12,323	-0.11%
2024/08/08	93.2	40.98	10.5	41.01	40.90	82.7	12,218	0.68%
2024/08/07	24.1	42.60	3.9	42.92	42.98	20.2	12,042	0.17%
2024/08/06	110.7	43.10	64.3	43.00	42.86	46.4	11,830	0.39%	大買/
2024/08/05	175.3	41.51	41.2	41.11	40.60	134.1	11,513	1.16%	大買/鉅額交易
2024/08/02	147.6	45.05	103.7	45.20	45.45	43.8	10,964	0.40%	大買/大賣/
2024/08/01	11.4	48.74	41.6	48.73	48.90	-30.2	10,718	-0.28%
2024/07/31	35.2	46.69	6.3	46.63	46.80	28.9	10,641	0.27%
2024/07/30	39.5	46.86	11.5	46.89	47.15	28	10,529	0.27%
2024/07/29	17.4	47.76	9.1	47.70	47.82	8.3	10,628	0.08%
2024/07/26	94.1	46.91	17.3	47.22	47.29	76.8	10,667	0.72%
2024/07/23	13.4	50.17	153.2	50.10	50.20	-139.8	10,419	-1.34%	大賣/鉅額交易
2024/07/22	48.3	48.99	37.4	48.98	49.00	10.8	10,333	0.10%
2024/07/19	1.9	50.33	53.7	50.16	50.25	-51.9	10,257	-0.51%
2024/07/18	99.1	50.13	50.2	50.10	50.25	48.9	10,211	0.48%
2024/07/17	7.8	52.91	6.9	52.93	52.90	0.9	9,960	0.01%
2024/07/16	11.5	53.09	3	53.12	53.10	8.6	10,025	0.09%
2024/07/15	18.5	53.07	21.6	53.02	53.05	-3.1	10,257	-0.03%
2024/07/12	60.7	52.09	21.7	52.12	52.00	39	10,313	0.38%
2024/07/11	31.5	53.87	14.2	53.95	54.00	17.4	10,216	0.17%
2024/07/10	7.2	52.98	37.5	53.02	52.95	-30.3	10,220	-0.30%
2024/07/09	18.7	52.90	35.6	52.94	53.05	-16.9	10,330	-0.16%
2024/07/08	19.7	51.62	19.8	51.58	51.40	-0.1	10,406	0.00%
2024/07/05	8	51.45	39.1	51.50	51.65	-31.1	10,368	-0.30%
2024/07/04	10.6	51.54	36.2	51.66	51.65	-25.6	10,317	-0.25%
2024/07/03	5.4	50.78	35	50.88	50.95	-29.6	10,287	-0.29%
2024/07/02	36.9	49.86	3	49.81	49.93	33.9	10,156	0.33%
2024/07/01	15.2	50.04	66.8	50.01	50.10	-51.6	10,098	-0.51%
2024/06/28	31.2	49.86	101	49.82	49.75	-69.8	10,137	-0.69%	大賣/
2024/06/27	74.5	49.48	108.5	49.45	49.60	-34.1	10,241	-0.33%	大賣/
2024/06/26	71.8	50.12	23	50.10	50.15	48.8	10,104	0.48%
2024/06/25	109.9	49.08	5.1	48.98	49.36	104.9	9,906	1.06%	大買/鉅額交易
2024/06/24	31.8	50.25	95	50.19	50.20	-63.2	9,586	-0.66%
2024/06/21	148.1	51.13	67.3	51.11	51.10	80.8	9,309	0.87%	大買/
2024/06/20	53.7	52.97	4.6	52.98	53.10	49.1	9,119	0.54%
2024/06/19	31.1	52.71	6.4	52.70	52.75	24.7	9,147	0.27%
2024/06/18	31.6	51.86	23.8	51.86	51.95	7.8	9,303	0.08%
2024/06/17	31.7	51.16	12	51.14	51.10	19.7	9,383	0.21%
2024/06/14	25.5	51.20	6.2	51.06	51.40	19.3	9,435	0.20%
2024/06/13	14.3	50.99	32.5	51.07	51.15	-18.2	9,403	-0.19%
2024/06/12	7.2	49.00	3.9	48.95	49.12	3.3	9,361	0.04%
2024/06/11	38.6	48.89	10.1	48.82	48.85	28.5	9,397	0.30%
2024/06/07	10.6	48.22	11.3	48.21	48.26	-0.7	9,400	-0.01%
2024/06/06	13.5	48.55	102.4	48.56	48.60	-88.8	9,550	-0.93%	大賣/
2024/06/05	12.9	46.71	4	46.69	46.76	8.9	9,644	0.09%
2024/06/04	11.1	46.97	5.7	46.94	46.94	5.4	10,030	0.05%
2024/06/03	42.6	46.94	7.2	46.96	46.89	35.4	10,149	0.35%
2024/05/31	10.4	47.03	4	47.04	47.07	6.5	10,145	0.06%
2024/05/30	47.3	47.25	16.8	47.26	47.19	30.5	10,265	0.30%
2024/05/29	18.8	48.18	48.2	48.17	48.13	-29.4	10,309	-0.29%
2024/05/28	14.1	47.47	2.4	47.34	47.48	11.7	10,310	0.11%
2024/05/27	25.7	47.24	2.7	47.23	47.26	23	10,587	0.22%
2024/05/24	19.7	46.60	21.2	46.57	46.48	-1.5	10,575	-0.01%
2024/05/23	56.6	47.35	30.2	47.52	47.55	26.4	10,441	0.25%
2024/05/22	10.2	46.19	30.2	46.20	46.21	-20	10,562	-0.19%
2024/05/21	1.5	46.19	28.7	46.17	46.21	-27.2	10,585	-0.26%
2024/05/20	20.7	45.21	6.1	45.15	45.33	14.6	10,619	0.14%
2024/05/17	1.1	45.27	28.1	45.36	45.42	-27	10,629	-0.25%
2024/05/16	2.5	45.46	52	45.45	45.41	-49.4	10,657	-0.46%
2024/05/15	0	0.00	30.8	44.40	44.41	-30.8	10,650	-0.29%
2024/05/14	15.1	43.72	4.4	43.74	43.70	10.7	10,724	0.10%
2024/05/13	7	43.70	15.3	43.73	43.77	-8.3	10,809	-0.08%
2024/05/10	2.7	43.36	9.1	43.35	43.36	-6.4	10,889	-0.06%
2024/05/09	9.4	43.47	5.9	43.46	43.40	3.6	11,227	0.03%
2024/05/08	2.8	43.59	6.7	43.53	43.52	-3.9	11,261	-0.03%
2024/05/07	5.5	43.62	19.1	43.60	43.70	-13.6	11,336	-0.12%
2024/05/06	12.1	42.85	15	42.83	42.85	-3	11,297	-0.03%
2024/05/03	16	42.06	32.2	42.04	41.98	-16.2	11,318	-0.14%
2024/05/02	50	41.74	26.3	41.73	41.85	23.7	11,363	0.21%
2024/04/30	2.3	43.50	15.7	43.50	43.49	-13.4	11,160	-0.12%
2024/04/29	24.4	43.45	62.7	43.38	43.49	-38.3	11,101	-0.35%
2024/04/26	6.1	42.23	12.3	42.22	42.26	-6.2	11,208	-0.05%
2024/04/25	23.1	41.50	16	41.40	41.27	7	11,268	0.06%
2024/04/24	10.3	41.67	11	41.63	41.74	-0.7	11,139	-0.01%
2024/04/23	43.3	40.21	20.6	40.18	40.22	22.7	11,058	0.21%
2024/04/22	21.5	39.66	42.5	39.75	39.83	-21	11,034	-0.19%
2024/04/19	68	40.40	46.1	40.35	40.44	21.8	10,947	0.20%
2024/04/18	122.2	41.81	2.1	41.84	41.86	120.1	10,681	1.12%	大買/鉅額交易
2024/04/17	30.8	43.19	35.2	43.17	43.07	-4.4	10,523	-0.04%
2024/04/16	21	42.66	20.9	42.65	42.68	0.1	10,427	0.00%
2024/04/15	52	43.25	2	43.27	43.20	50	10,379	0.48%
2024/04/12	3.1	44.35	14.2	44.34	44.32	-11.1	10,235	-0.11%
2024/04/11	14.7	43.23	12.9	43.42	43.52	1.7	10,092	0.02%
2024/04/10	36.4	43.91	5.1	43.86	43.78	31.3	10,007	0.31%
2024/04/09	10.2	43.72	11.5	43.61	43.74	-1.3	9,958	-0.01%
2024/04/08	14.6	43.48	6.9	43.49	43.48	7.7	9,852	0.08%
2024/04/03	11.8	43.82	14.3	43.82	43.76	-2.5	9,845	-0.03%
2024/04/02	13.8	44.56	10.8	44.63	44.50	3	9,765	0.03%
2024/04/01	4.3	44.39	9.1	44.34	44.25	-4.8	9,532	-0.05%
2024/03/29	7.5	44.03	36.7	44.06	44.18	-29.2	9,310	-0.31%
2024/03/28	2.2	44.05	16.9	44.07	44.00	-14.7	9,280	-0.16%
2024/03/27	51.9	43.71	0.7	43.79	43.87	51.2	9,234	0.55%
2024/03/26	2.8	44.09	26	44.01	44.16	-23.2	9,218	-0.25%
2024/03/25	3.9	44.14	4.4	44.02	44.04	-0.5	9,162	-0.01%
2024/03/22	24.3	44.05	24.9	44.05	44.13	-0.6	9,076	-0.01%
2024/03/21	31.7	43.91	61.7	43.69	44.00	-30	8,966	-0.33%
2024/03/20	36.4	42.20	3.2	42.18	42.23	33.2	8,779	0.38%
2024/03/19	48.2	42.24	6	42.12	42.28	42.2	8,703	0.48%
2024/03/18	34	42.70	10.9	42.67	42.77	23.1	8,621	0.27%
2024/03/15	28.3	42.54	5	42.53	42.47	23.3	8,973	0.26%
2024/03/14	70.5	43.29	13.7	43.35	43.35	56.8	9,076	0.63%
2024/03/13	10.2	44.08	55.3	44.10	44.24	-45.1	9,056	-0.50%
2024/03/12	41.6	43.56	15.5	43.58	43.64	26.1	8,958	0.29%
2024/03/11	121.2	43.63	31	43.68	43.62	90.2	8,852	1.02%	大買/
2024/03/08	40.6	45.57	165.2	45.40	45.31	-124.6	8,650	-1.44%	大賣/鉅額交易
2024/03/07	28.5	44.24	18.6	44.26	44.33	9.9	8,226	0.12%
2024/03/06	71.3	43.56	21.3	43.66	43.75	50	8,039	0.62%
2024/03/05	285.1	44.20	20.7	44.15	44.25	264.5	7,912	3.34%	大買/鉅額交易
2024/03/04	14.8	43.90	32	43.94	44.00	-17.2	7,833	-0.22%
2024/03/01	5.9	42.17	27.2	42.11	42.24	-21.3	7,595	-0.28%
2024/02/29	24.7	40.84	2.2	40.85	40.76	22.5	7,475	0.30%
2024/02/27	16.9	41.32	30.8	41.32	41.35	-13.9	7,104	-0.20%
2024/02/26	15.3	40.84	6.6	40.83	40.88	8.7	7,092	0.12%
2024/02/23	16.7	41.44	21.6	41.38	41.31	-5	7,053	-0.07%
2024/02/22	13.1	40.58	19.8	40.56	40.83	-6.7	6,805	-0.10%
2024/02/21	2.4	39.34	11.2	39.34	39.30	-8.9	6,692	-0.13%
2024/02/20	107.2	40.03	33	39.99	39.98	74.2	6,616	1.12%	大買/
2024/02/19	0.6	39.91	7.9	40.08	40.13	-7.3	6,606	-0.11%
2024/02/16	2	40.30	184.2	40.32	40.32	-182.2	6,612	-2.75%	大賣/鉅額交易
2024/02/15	35.1	40.18	68.5	40.18	40.25	-33.4	6,513	-0.51%
2024/02/05	2.9	38.14	22.2	38.14	38.26	-19.3	6,394	-0.30%
2024/02/02	8.1	37.68	10	37.70	37.70	-1.9	6,234	-0.03%
2024/02/01	7	37.54	19	37.49	37.49	-12	6,089	-0.20%
2024/01/31	30.4	37.43	14	37.45	37.51	16.4	5,679	0.29%
2024/01/30	11.4	38.53	10.3	38.49	38.58	1.1	5,589	0.02%
2024/01/29	4.8	38.11	0.1	38.22	38.17	4.7	5,511	0.09%
2024/01/26	37.6	38.26	8.9	38.30	38.28	28.6	5,460	0.52%
2024/01/25	12.6	39.44	27.5	39.43	39.44	-14.9	5,414	-0.27%
2024/01/24	12.5	38.76	19.2	38.76	38.80	-6.7	5,335	-0.13%
2024/01/23	2.8	38.50	13.1	38.49	38.68	-10.3	5,349	-0.19%
2024/01/22	149.8	38.69	34.2	38.64	38.64	115.6	5,264	2.20%	大買/鉅額交易
2024/01/19	37.1	37.25	9.4	37.25	37.20	27.7	5,102	0.54%
2024/01/18	129.3	36.16	10	36.18	36.10	119.3	5,015	2.38%	大買/鉅額交易
2024/01/17	7.6	36.32	5.3	36.32	36.29	2.3	5,028	0.05%
2024/01/16	6.3	37.06	6.2	37.08	37.07	0.1	5,044	0.00%
2024/01/15	1.1	37.10	12.7	37.07	37.22	-11.6	5,072	-0.23%
2024/01/12	14.5	37.11	6.1	37.08	37.13	8.4	5,081	0.17%
2024/01/11	1.5	37.03	1.2	37.06	37.06	0.3	5,113	0.01%
2024/01/10	3.6	37.00	11	36.99	37.00	-7.5	5,143	-0.14%
2024/01/09	5.3	36.74	14.2	36.81	36.83	-8.9	5,132	-0.17%
2024/01/08	2.5	35.69	7.4	35.76	35.75	-4.9	5,100	-0.10%
2024/01/05	10.7	35.58	1	35.55	35.56	9.7	5,125	0.19%
2024/01/04	20.6	35.88	18.7	35.89	35.90	1.9	5,101	0.04%
2024/01/03	6.5	36.42	12.3	36.48	36.47	-5.8	5,098	-0.11%
2024/01/02	2.2	37.48	26.1	37.46	37.52	-23.9	5,088	-0.47%
2023/12/29	3.3	37.80	14.4	37.82	37.84	-11	5,077	-0.22%
2023/12/28	11.5	37.91	10.5	37.90	37.86	1	5,022	0.02%
2023/12/27	3.2	38.11	4.3	38.10	38.11	-1.1	4,981	-0.02%
2023/12/26	8.6	37.63	12.2	37.64	37.68	-3.6	4,974	-0.07%
2023/12/25	6.2	37.57	18.3	37.65	37.70	-12.1	4,983	-0.24%
2023/12/22	32.3	37.48	5.9	37.48	37.49	26.4	4,980	0.53%
2023/12/21	6.7	37.00	8.2	37.06	37.20	-1.5	4,961	-0.03%
2023/12/20	4.4	37.82	20.6	37.82	37.92	-16.2	4,876	-0.33%
2023/12/19	4	37.57	17.2	37.56	37.65	-13.3	4,881	-0.27%
2023/12/18	9.8	37.64	50.6	37.60	37.77	-40.8	4,887	-0.83%
2023/12/15	2.3	37.22	77.4	37.30	37.33	-75.2	4,840	-1.55%
2023/12/14	2.2	36.63	15.8	36.70	36.79	-13.5	4,808	-0.28%
2023/12/13	8.9	36.07	66.5	36.03	36.13	-57.6	4,788	-1.20%
2023/12/12	4.7	35.67	49.1	35.71	35.69	-44.4	4,746	-0.94%
2023/12/11	2.1	34.50	20.2	34.54	34.50	-18	4,289	-0.42%
2023/12/08	7.7	34.17	6.4	34.21	34.05	1.3	4,019	0.03%
2023/12/07	28.5	33.67	1.2	33.67	33.67	27.3	3,901	0.70%
2023/12/06	11.5	33.89	10.3	33.89	33.89	1.1	3,882	0.03%
2023/12/05	27.9	33.87	0	0.00	33.71	27.9	3,804	0.73%
2023/12/04	0	0.00	27.5	34.00	33.95	-27.5	3,734	-0.73%
2023/12/01	6.6	33.94	12	34.00	34.02	-5.4	3,723	-0.15%
2023/11/30	0	0.00	1.1	34.21	34.24	-1.1	3,769	-0.03%
2023/11/29	22.7	34.00	1	34.21	33.96	21.7	3,763	0.58%
2023/11/28	10.2	34.29	1.4	34.29	34.30	8.8	3,736	0.24%
2023/11/27	3	34.31	1	34.29	34.30	2	3,763	0.05%
2023/11/24	0	0.00	35.1	34.46	34.45	-35.1	3,795	-0.92%
2023/11/22	125.1	34.19	7.9	34.21	34.17	117.1	3,813	3.07%	大買/鉅額交易
2023/11/21	0	34.78	32.2	34.86	34.85	-32.2	4,032	-0.80%
2023/11/20	0	0.00	20.2	34.53	34.44	-20.2	4,032	-0.50%
2023/11/17	28.2	34.41	11.1	34.41	34.37	17.1	4,063	0.42%
2023/11/16	3.4	34.53	12.7	34.48	34.48	-9.3	4,081	-0.23%
2023/11/15	66.5	34.50	61.9	34.53	34.51	4.5	4,052	0.11%
2023/11/14	5.4	33.50	8.8	33.53	33.56	-3.4	3,967	-0.09%
2023/11/13	0.6	33.58	20.6	33.67	33.65	-20	3,980	-0.50%
2023/11/10	2.3	32.57	56.9	32.55	32.59	-54.6	3,954	-1.38%
2023/11/09	1	32.57	35.4	32.57	32.58	-34.4	3,949	-0.87%
2023/11/08	6.9	32.55	12.1	32.55	32.56	-5.2	4,019	-0.13%
2023/11/07	10.4	32.32	14.1	32.30	32.32	-3.7	4,009	-0.09%
2023/11/06	2.5	32.32	42.2	32.35	32.31	-39.7	4,054	-0.98%
2023/11/03	14.4	31.77	13	31.78	31.73	1.4	4,058	0.03%
2023/11/02	16.8	31.36	6.2	31.35	31.37	10.6	4,055	0.26%
2023/11/01	31	30.46	11	30.33	30.46	20	4,043	0.49%
2023/10/31	45.2	30.13	6.7	30.14	30.08	38.5	4,144	0.93%
2023/10/30	1.6	30.74	3.5	30.74	30.79	-1.9	4,157	-0.05%
2023/10/27	9.1	30.51	2.4	30.55	30.59	6.8	4,225	0.16%
2023/10/26	32.7	30.21	1	30.27	30.21	31.7	4,254	0.74%
2023/10/25	68.2	31.40	6.2	31.39	31.37	62	4,544	1.36%
2023/10/24	16.1	31.27	5	31.25	31.36	11.1	4,553	0.24%
2023/10/23	10	31.44	41.8	31.46	31.43	-31.8	4,624	-0.69%
2023/10/20	2.7	31.84	34	31.82	31.82	-31.3	4,577	-0.68%
2023/10/19	5.6	32.20	0.4	32.26	32.18	5.2	4,547	0.11%
2023/10/18	1.8	32.79	15	32.82	32.77	-13.2	4,529	-0.29%
2023/10/17	0	0.00	4.8	33.02	33.03	-4.8	4,509	-0.11%
2023/10/16	6.4	32.70	1.1	32.79	32.77	5.3	4,640	0.11%
2023/10/13	0.3	33.36	20.2	33.37	33.39	-19.9	4,723	-0.42%
2023/10/12	0.3	33.18	10.5	33.28	33.35	-10.2	4,668	-0.22%
2023/10/11	1.1	32.89	17.5	32.95	32.99	-16.4	4,638	-0.35%
2023/10/06	1.4	32.19	0	0.00	32.16	1.4	4,651	0.03%
2023/10/05	2.2	32.38	4.6	32.39	32.36	-2.4	4,621	-0.05%
2023/10/04	9.9	31.98	5	31.99	32.01	4.9	4,696	0.10%
2023/10/03	3.3	32.55	1.9	32.52	32.52	1.4	4,662	0.03%
2023/10/02	4.5	32.63	7.6	32.60	32.60	-3.2	4,627	-0.07%
2023/09/28	13.5	31.77	0.3	31.75	31.75	13.3	4,651	0.29%
2023/09/27	4.8	31.52	0.1	31.57	31.53	4.8	4,633	0.10%
2023/09/26	15	31.75	0.1	31.85	31.82	14.9	4,633	0.32%
2023/09/25	2.5	31.79	3.1	31.77	31.81	-0.6	4,635	-0.01%
2023/09/22	16.5	31.46	7	31.46	31.54	9.5	4,627	0.20%
2023/09/21	14.7	31.86	6.2	31.88	31.86	8.5	4,615	0.18%
2023/09/20	8.4	32.40	10	32.40	32.40	-1.6	4,589	-0.03%
2023/09/19	5	32.70	1	32.72	32.70	4	4,577	0.09%
2023/09/18	17.7	32.69	2	32.92	32.61	15.7	4,621	0.34%
2023/09/15	0.1	33.60	1	33.55	33.64	-0.9	4,577	-0.02%
2023/09/14	1.1	33.37	1	33.41	33.45	0.1	4,605	0.00%
2023/09/13	30.1	33.17	0	0.00	33.20	30.1	4,590	0.66%
2023/09/12	0.2	33.41	0	0.00	33.45	0.2	4,578	0.00%
2023/09/11	5.3	33.40	30.6	33.46	33.46	-25.2	4,627	-0.55%
2023/09/08	1.5	33.55	2.1	33.49	33.57	-0.6	4,653	-0.01%
2023/09/07	1.2	33.92	20.5	33.95	33.92	-19.4	4,752	-0.41%
2023/09/06	0.5	34.19	6.2	34.21	34.20	-5.6	4,786	-0.12%
2023/09/05	0.2	34.12	0	34.25	34.15	0.1	4,772	0.00%
2023/09/04	1.4	34.14	17.9	34.15	34.23	-16.5	4,777	-0.35%
2023/09/01	0.4	33.93	6.2	33.92	33.91	-5.8	4,739	-0.12%
2023/08/31	0	33.85	1.8	33.87	33.88	-1.8	4,724	-0.04%
2023/08/30	1.1	33.80	15	33.73	33.77	-13.9	4,716	-0.29%
2023/08/29	1.1	32.89	1.2	32.89	32.95	-0.1	4,745	0.00%
2023/08/28	1.1	32.50	11.3	32.44	32.51	-10.2	4,802	-0.21%
2023/08/25	76.8	32.23	2.4	32.32	32.15	74.4	4,838	1.54%
2023/08/24	51.8	34.18	32	34.20	34.21	19.8	4,658	0.43%
2023/08/23	10	33.07	0	0.00	33.13	10	4,822	0.21%
2023/08/22	1.3	33.14	27.1	33.13	33.14	-25.8	4,962	-0.52%
2023/08/21	1.3	32.32	4.1	32.32	32.30	-2.8	5,063	-0.05%
2023/08/18	33.3	32.19	20.6	32.18	32.15	12.7	5,043	0.25%
2023/08/17	13.5	32.46	0.2	32.54	32.52	13.3	5,043	0.26%
2023/08/16	0.3	33.20	1	33.11	33.16	-0.7	5,067	-0.01%
2023/08/15	2.2	33.83	5.9	33.74	33.86	-3.8	5,225	-0.07%
2023/08/14	7.1	32.75	73.6	32.71	32.64	-66.4	5,305	-1.25%
2023/08/11	2.6	33.53	1.4	33.58	33.48	1.1	5,288	0.02%
2023/08/10	7	33.67	34	33.66	33.66	-27	5,331	-0.51%
2023/08/09	8.5	34.25	45.2	34.26	34.29	-36.7	5,277	-0.70%
2023/08/08	0.4	34.48	5.4	34.49	34.54	-5	5,292	-0.09%
2023/08/07	9.2	34.34	6.5	34.34	34.38	2.7	5,317	0.05%
2023/08/04	16.8	34.33	17.2	34.34	34.34	-0.4	5,284	-0.01%
2023/08/02	1.3	35.36	38	35.34	35.27	-36.7	5,200	-0.71%
2023/08/01	18.9	35.41	12.1	35.34	35.43	6.8	5,138	0.13%
2023/07/31	1.1	35.07	7.5	35.10	35.10	-6.4	5,091	-0.13%
2023/07/28	0.4	34.68	37.2	34.70	34.72	-36.7	5,042	-0.73%
2023/07/27	10.5	33.83	7	33.88	34.00	3.5	4,694	0.07%
2023/07/26	0.9	34.00	19.1	34.00	33.92	-18.2	4,724	-0.38%
2023/07/25	10.2	33.75	29.8	33.75	33.73	-19.7	4,681	-0.42%
2023/07/24	3.1	33.74	2.1	33.73	33.80	1	4,677	0.02%
2023/07/21	8.4	33.34	2.5	33.30	33.41	6	4,729	0.13%
2023/07/20	10.1	34.26	24.9	34.25	34.34	-14.8	4,687	-0.32%
2023/07/19	5.3	34.57	22	34.52	34.52	-16.7	4,649	-0.36%
2023/07/18	6.3	34.50	34.9	34.42	34.37	-28.6	4,485	-0.64%
2023/07/17	3.1	33.80	11	33.78	33.82	-8	4,358	-0.18%
2023/07/14	4.5	34.05	40.5	34.05	34.02	-36	4,361	-0.82%
2023/07/13	2	33.68	21.2	33.74	33.75	-19.2	4,334	-0.44%
2023/07/12	3.6	33.24	3.9	33.24	33.25	-0.3	4,279	-0.01%
2023/07/11	2.2	33.31	47.5	33.33	33.32	-45.3	4,290	-1.06%
2023/07/10	0.2	32.50	2.9	32.52	32.53	-2.7	4,205	-0.06%
2023/07/07	3.3	32.60	6.8	32.59	32.59	-3.6	4,208	-0.08%
2023/07/06	15.4	32.77	21.7	32.78	32.72	-6.3	4,223	-0.15%
2023/07/05	10.3	33.39	18.4	33.41	33.39	-8.1	4,211	-0.19%
2023/07/04	0.3	33.33	32.2	33.39	33.40	-31.9	4,226	-0.75%
2023/07/03	5.6	33.22	16.7	33.23	33.24	-11.1	4,295	-0.26%
2023/06/30	2.1	32.72	4.7	32.74	32.76	-2.6	4,387	-0.06%
2023/06/29	2.2	32.79	26.2	32.81	32.80	-24	4,472	-0.54%
2023/06/28	7	32.52	37.9	32.50	32.51	-30.9	4,441	-0.70%
2023/06/27	1.3	31.73	9.2	31.74	31.75	-7.9	4,440	-0.18%
2023/06/26	27.7	31.78	4.1	31.80	31.78	23.6	4,430	0.53%
2023/06/21	1.1	32.81	8.1	32.78	32.81	-6.9	4,449	-0.16%
2023/06/20	1.2	32.85	9.7	32.80	32.86	-8.5	4,439	-0.19%
2023/06/19	4.1	32.85	12.4	32.85	32.83	-8.3	4,424	-0.19%
2023/06/16	3.7	32.98	22.2	32.97	33.02	-18.5	4,466	-0.41%
2023/06/15	7.7	33.40	27	33.40	33.41	-19.3	4,469	-0.43%
2023/06/14	0.4	32.84	31.1	32.87	32.89	-30.7	4,590	-0.67%
2023/06/13	5.5	32.61	63.4	32.56	32.66	-57.9	4,573	-1.27%
2023/06/12	0.2	31.52	52.7	31.56	31.57	-52.5	4,476	-1.17%
2023/06/09	1.1	31.31	16.7	31.31	31.31	-15.6	4,462	-0.35%
2023/06/08	17.9	31.08	20.8	31.07	30.96	-2.9	4,474	-0.06%
2023/06/07	6.1	31.11	60.8	31.09	31.12	-54.7	4,508	-1.21%
2023/06/06	6.7	30.74	6.4	30.74	30.73	0.3	4,561	0.01%
2023/06/05	2.6	31.16	18.1	31.15	31.11	-15.5	4,540	-0.34%
2023/06/02	10.8	31.24	25.8	31.24	31.31	-15	4,521	-0.33%
2023/06/01	8.6	30.79	21.4	30.83	30.81	-12.8	4,494	-0.29%
2023/05/31	0.3	31.47	64.8	31.50	31.52	-64.4	4,440	-1.45%
2023/05/30	4.6	31.55	31	31.53	31.55	-26.5	4,371	-0.61%
2023/05/29	4.5	31.64	131.7	31.67	31.65	-127.2	4,312	-2.95%	大賣/鉅額交易
2023/05/26	15.3	29.92	37.5	29.91	29.91	-22.2	4,080	-0.54%
2023/05/25	42	29.04	46.9	29.05	29.02	-4.9	3,933	-0.13%
2023/05/24	5.1	28.47	7.8	28.47	28.46	-2.7	3,826	-0.07%
2023/05/23	0	0.00	20.1	28.65	28.67	-20.1	3,823	-0.52%
2023/05/22	2.1	28.50	12.4	28.50	28.50	-10.4	3,797	-0.27%
2023/05/19	1	28.75	228.9	28.77	28.74	-227.9	3,806	-5.99%	大賣/鉅額交易
2023/05/18	0	0.00	59.9	27.96	27.98	-59.9	3,716	-1.61%
2023/05/17	0.2	27.37	59.4	27.39	27.42	-59.2	3,740	-1.58%
2023/05/16	0.1	27.20	22.1	27.27	27.26	-22	3,704	-0.59%
2023/05/15	0	0.00	10.2	26.68	26.72	-10.2	3,703	-0.28%
2023/05/12	2	26.76	1	26.71	26.77	1	3,776	0.03%
2023/05/11	0	26.75	2	26.81	26.77	-2	3,780	-0.05%
2023/05/10	9.1	26.59	0	0.00	26.59	9.1	3,946	0.23%
2023/05/09	0	0.00	154.1	26.95	26.99	-154.1	4,049	-3.81%	大賣/鉅額交易
2023/05/08	0	0.00	56.5	26.77	26.79	-56.5	4,098	-1.38%
2023/05/05	17.5	26.23	2.5	26.27	26.26	15.1	4,415	0.34%
2023/05/04	8.2	26.40	0.8	26.45	26.43	7.4	4,679	0.16%
2023/05/03	203.5	26.72	13.1	26.71	26.69	190.4	4,720	4.03%	大買/鉅額交易
2023/05/02	1	26.97	29.3	27.00	27.13	-28.3	4,764	-0.59%
2023/04/28	5.2	26.36	1	26.39	26.45	4.2	4,916	0.09%
2023/04/27	4.8	26.27	1	26.31	26.26	3.8	4,904	0.08%
2023/04/26	32.2	26.22	6.7	26.22	26.25	25.5	4,965	0.51%
2023/04/25	12.5	26.77	20.1	26.78	26.76	-7.6	5,006	-0.15%
2023/04/24	10.5	26.90	2	26.93	26.90	8.5	5,068	0.17%
2023/04/21	2.1	27.17	24.9	27.17	27.16	-22.7	5,122	-0.44%
2023/04/20	5.5	27.15	4.1	27.12	27.19	1.4	5,181	0.03%
2023/04/19	0.3	27.24	1	27.25	27.24	-0.7	5,279	-0.01%
2023/04/18	5.3	27.22	2	27.22	27.25	3.3	5,294	0.06%
2023/04/17	5.4	27.22	38	27.22	27.26	-32.7	5,347	-0.61%
2023/04/14	8.4	27.27	2	27.26	27.26	6.4	5,366	0.12%
2023/04/13	21.2	27.13	27	27.16	27.18	-5.8	5,385	-0.11%
2023/04/12	0.2	27.58	4.7	27.56	27.59	-4.5	5,381	-0.08%
2023/04/11	2	27.70	11.7	27.68	27.68	-9.7	5,419	-0.18%
2023/04/10	8.2	27.27	1.4	27.26	27.28	6.8	5,465	0.12%
2023/04/07	13.9	27.33	1	27.29	27.30	12.9	5,408	0.24%
2023/04/06	32.7	27.44	3.3	27.48	27.41	29.4	5,399	0.54%
2023/03/31	2	28.35	53.7	28.34	28.31	-51.7	5,454	-0.95%
2023/03/30	8	27.86	53.9	27.85	27.85	-45.9	5,338	-0.86%
2023/03/29	1.3	27.19	0.2	27.21	27.22	1.1	5,263	0.02%
2023/03/28	9.5	27.31	3.5	27.32	27.26	6	5,442	0.11%
2023/03/27	5.5	27.69	8.4	27.69	27.72	-2.9	5,544	-0.05%
2023/03/24	2.2	27.89	54	27.84	27.92	-51.8	5,635	-0.92%
2023/03/23	4.3	27.39	3.7	27.40	27.45	0.6	5,585	0.01%
2023/03/22	0	0.00	17.1	27.64	27.65	-17.1	5,630	-0.30%
2023/03/21	2.2	27.50	52.1	27.55	27.58	-50	5,625	-0.89%
2023/03/20	1.3	27.37	12.2	27.34	27.34	-10.9	5,572	-0.20%
2023/03/17	50.2	27.46	85.8	27.45	27.49	-35.6	5,581	-0.64%
2023/03/16	0.4	26.54	58.4	26.59	26.61	-58.1	5,415	-1.07%
2023/03/15	0.9	26.58	22.2	26.66	26.64	-21.3	5,442	-0.39%
2023/03/14	2.5	26.12	3.2	26.13	26.06	-0.7	5,442	-0.01%
2023/03/13	1.1	26.50	3.7	26.45	26.54	-2.7	5,436	-0.05%
2023/03/10	76.6	26.59	35.7	26.53	26.51	40.8	5,428	0.75%
2023/03/09	0.1	26.97	14.1	27.03	27.05	-14	5,428	-0.26%
2023/03/08	4.6	26.48	5	26.45	26.48	-0.4	5,381	-0.01%
2023/03/07	0.9	26.75	63.9	26.69	26.77	-63	5,391	-1.17%
2023/03/06	0	0.00	42	26.87	26.90	-42	5,415	-0.78%
2023/03/03	6.3	26.43	5.5	26.44	26.44	0.8	5,391	0.01%
2023/03/02	2.2	26.13	6.6	26.19	26.16	-4.3	5,395	-0.08%
2023/03/01	0	26.20	1.6	26.29	26.34	-1.5	5,425	-0.03%
2023/02/24	1	26.35	4.1	26.38	26.39	-3.1	5,431	-0.06%
2023/02/23	1.3	26.23	7.5	26.21	26.26	-6.2	5,420	-0.12%
2023/02/22	15.7	25.86	0	0.00	25.88	15.7	5,444	0.29%
2023/02/21	7	26.42	3.7	26.41	26.43	3.3	5,475	0.06%
2023/02/20	6.3	26.56	1.3	26.60	26.57	4.9	5,639	0.09%
2023/02/17	50.2	26.83	2.7	26.86	26.81	47.5	5,697	0.83%
2023/02/16	5.1	27.53	70.4	27.55	27.53	-65.3	5,727	-1.14%
2023/02/15	0	0.00	70.3	27.06	27.01	-70.3	5,848	-1.20%
2023/02/14	0.5	26.61	4	26.68	26.67	-3.5	5,739	-0.06%
2023/02/13	4.5	26.16	3.3	26.23	26.23	1.2	5,821	0.02%
2023/02/10	4.5	26.56	9.6	26.59	26.57	-5.1	5,813	-0.09%
2023/02/09	13.9	26.75	7.8	26.77	26.78	6.1	5,775	0.10%
2023/02/08	2	27.06	84.6	27.12	27.13	-82.6	5,750	-1.44%
2023/02/07	8.5	26.52	34.9	26.50	26.52	-26.4	5,579	-0.47%
2023/02/06	2.9	26.52	16.5	26.55	26.48	-13.6	5,460	-0.25%
2023/02/03	28.1	26.60	100.1	26.62	26.61	-72	5,390	-1.34%
2023/02/02	4	26.29	58.3	26.31	26.33	-54.3	5,101	-1.06%
2023/02/01	1	25.25	24.4	25.29	25.33	-23.4	4,829	-0.48%
2023/01/31	9.6	24.88	14	24.97	24.88	-4.4	4,842	-0.09%
2023/01/30	6.5	25.54	139.5	25.57	25.54	-133	4,831	-2.75%	大賣/鉅額交易
2023/01/17	0.2	24.56	25.7	24.59	24.60	-25.6	4,674	-0.55%
2023/01/16	2.1	24.66	13.9	24.65	24.66	-11.8	4,741	-0.25%
2023/01/13	11	24.54	18.4	24.53	24.51	-7.4	4,696	-0.16%
2023/01/12	10.3	24.32	22.4	24.32	24.35	-12.1	4,619	-0.26%
2023/01/11	10.2	24.06	35.4	24.07	24.04	-25.3	4,579	-0.55%
2023/01/10	11	23.72	58.9	23.74	23.74	-47.8	4,569	-1.05%
2023/01/09	19	23.47	19.5	23.47	23.54	-0.5	4,566	-0.01%
2023/01/06	10.4	22.72	1	22.75	22.74	9.4	4,506	0.21%
2023/01/05	1.1	22.88	25.2	22.88	22.96	-24.1	4,537	-0.53%
2023/01/04	14.4	22.48	3.1	22.49	22.49	11.3	4,597	0.25%
2023/01/03	15.1	22.69	0	0.00	22.71	15.1	4,751	0.32%
2022/12/30	32.2	22.65	14.1	22.65	22.65	18.1	4,752	0.38%
2022/12/29	26.9	22.13	9	22.14	22.14	17.9	4,851	0.37%
2022/12/28	57.2	22.37	3.3	22.38	22.37	53.9	4,861	1.11%
2022/12/27	4.6	22.94	26	22.95	22.92	-21.4	4,888	-0.44%
2022/12/26	4.7	22.82	8	22.82	22.82	-3.4	4,943	-0.07%
2022/12/23	86.7	22.76	42	22.80	22.80	44.7	5,015	0.89%
2022/12/22	45.8	23.60	16.1	23.62	23.60	29.8	4,895	0.61%
2022/12/21	9.6	23.29	24	23.35	23.25	-14.4	4,985	-0.29%
2022/12/20	68.1	23.28	52.1	23.12	23.07	16	5,020	0.32%
2022/12/19	13	23.77	11.1	23.75	23.77	1.9	4,911	0.04%
2022/12/16	37.4	23.91	1.3	23.99	23.90	36	4,904	0.73%
2022/12/15	8.2	24.78	0	24.79	24.78	8.1	4,917	0.17%
2022/12/14	2.1	25.13	17.9	25.14	25.17	-15.8	4,924	-0.32%
2022/12/13	22	24.75	23.1	24.79	24.79	-1.1	4,905	-0.02%
2022/12/12	10.1	24.32	1	24.25	24.31	9.1	4,933	0.18%
2022/12/09	0	0.00	38.2	24.50	24.59	-38.2	4,989	-0.77%
2022/12/08	32.8	23.81	5.3	23.84	23.88	27.6	4,960	0.56%
2022/12/07	15.8	24.00	8	24.01	24.03	7.8	5,076	0.15%
2022/12/06	7.9	24.44	2	24.42	24.41	5.9	5,087	0.12%
2022/12/05	12.8	24.69	0.1	24.73	24.68	12.7	5,188	0.24%
2022/12/02	12.4	24.85	3.8	24.85	24.86	8.6	5,190	0.17%
2022/12/01	1	25.25	29.7	25.26	25.28	-28.7	5,230	-0.55%
2022/11/30	17.8	24.14	2	24.12	24.17	15.8	5,185	0.30%
2022/11/29	10.2	24.22	6	24.23	24.36	4.2	5,195	0.08%
2022/11/28	9.6	24.72	0	0.00	24.60	9.6	5,217	0.18%
2022/11/25	1.3	25.16	4.2	25.18	25.15	-3	5,400	-0.05%
2022/11/24	3	25.18	6.9	25.23	25.17	-3.9	5,514	-0.07%
2022/11/23	2.4	24.96	17.7	24.94	24.95	-15.3	5,575	-0.27%
2022/11/22	7.2	24.36	5	24.36	24.34	2.2	5,685	0.04%
2022/11/21	1.8	24.66	10	24.67	24.63	-8.2	5,716	-0.14%
2022/11/18	7.4	24.68	12.1	24.71	24.63	-4.7	5,733	-0.08%
2022/11/17	15.8	24.61	8.5	24.57	24.57	7.3	5,670	0.13%
2022/11/16	2.5	25.33	51.4	25.31	25.40	-48.9	5,666	-0.86%
2022/11/15	2.3	24.87	46.5	24.87	24.89	-44.2	5,528	-0.80%
2022/11/14	2.3	24.70	71.9	24.70	24.61	-69.6	5,465	-1.27%
2022/11/11	16	24.37	165.4	24.33	24.31	-149.4	5,389	-2.77%	大賣/鉅額交易
2022/11/10	123.3	22.59	0	0.00	22.59	123.3	5,183	2.38%	大買/鉅額交易
2022/11/09	3	23.24	121.6	23.18	23.22	-118.6	5,188	-2.29%	大賣/鉅額交易
2022/11/08	1	22.82	13.1	22.81	22.73	-12.1	5,153	-0.24%
2022/11/07	2	22.19	13.2	22.23	22.33	-11.2	5,104	-0.22%
2022/11/04	105.7	21.83	9	21.76	21.84	96.7	5,114	1.89%	大買/
2022/11/03	16.4	21.86	4.9	21.88	21.86	11.5	5,185	0.22%
2022/11/02	0.4	22.68	7	22.68	22.70	-6.6	5,177	-0.13%
2022/11/01	3	22.55	7.1	22.50	22.56	-4	5,203	-0.08%
2022/10/31	6.1	22.70	14.1	22.65	22.73	-8.1	5,268	-0.15%
2022/10/28	6.9	21.91	10.9	21.95	21.82	-4	5,346	-0.08%
2022/10/27	2	22.43	7.3	22.42	22.44	-5.3	5,336	-0.10%
2022/10/26	17.2	22.17	10	22.17	22.14	7.2	5,396	0.13%
2022/10/25	0.2	22.04	5.6	22.04	22.05	-5.4	5,442	-0.10%
2022/10/24	2.1	21.97	30.5	21.97	21.95	-28.4	5,533	-0.51%
2022/10/21	3.1	21.03	113	20.96	20.95	-109.9	5,564	-1.97%	大賣/鉅額交易
2022/10/20	3.3	20.70	8.1	20.82	20.89	-4.7	5,653	-0.08%
2022/10/19	110.4	21.00	4.1	21.01	20.88	106.3	5,642	1.88%	大買/鉅額交易
2022/10/18	5	20.86	20.7	20.88	21.11	-15.7	5,630	-0.28%
2022/10/17	42.1	20.31	12.8	20.28	20.42	29.3	5,725	0.51%
2022/10/14	11.6	21.08	34.3	21.00	21.16	-22.7	5,813	-0.39%
2022/10/13	21.1	20.45	4.3	20.43	20.41	16.8	6,003	0.28%
2022/10/12	109.4	20.70	63	20.71	20.76	46.4	5,964	0.78%	大買/
2022/10/11	69.3	21.19	5	21.06	21.06	64.3	5,934	1.08%
2022/10/07	3.5	22.84	0.8	22.85	22.80	2.6	5,822	0.05%
2022/10/06	0.1	23.15	24.3	23.19	23.27	-24.3	5,810	-0.42%
2022/10/05	6.1	22.88	30.3	22.85	22.82	-24.2	5,712	-0.42%
2022/10/04	7.3	22.47	23.1	22.44	22.48	-15.9	5,684	-0.28%
2022/10/03	18	21.32	10	21.34	21.32	8	5,610	0.14%
2022/09/30	30	21.72	20	21.69	21.79	9.9	5,635	0.18%
2022/09/29	6	22.44	4	22.43	22.46	2	5,620	0.04%
2022/09/28	18	22.05	31.6	22.14	22.03	-13.6	5,624	-0.24%
2022/09/27	10	22.24	7.1	22.28	22.26	2.9	5,571	0.05%
2022/09/26	33	22.25	5	22.30	22.22	28	5,615	0.50%
2022/09/23	56.2	22.62	16	22.59	22.56	40.2	5,636	0.71%
2022/09/22	36.1	22.86	3.6	22.87	22.99	32.6	5,594	0.58%
2022/09/21	3.8	23.35	16	23.35	23.35	-12.2	5,499	-0.22%
2022/09/20	1.2	23.67	4	23.64	23.70	-2.8	5,496	-0.05%
2022/09/19	5.1	23.31	14	23.35	23.35	-8.9	5,551	-0.16%
2022/09/16	49.5	23.06	0	23.13	23.10	49.4	5,550	0.89%
2022/09/15	7.2	23.53	4	23.53	23.51	3.2	5,535	0.06%
2022/09/14	71.6	23.33	8.1	23.33	23.38	63.6	5,627	1.13%
2022/09/13	9.3	24.52	27.2	24.53	24.51	-18	5,567	-0.32%
2022/09/12	7.6	24.36	78.7	24.38	24.41	-71.1	5,589	-1.27%
2022/09/08	0.2	23.55	1	23.54	23.55	-0.8	5,680	-0.01%
2022/09/07	25.9	23.03	3	23.06	23.11	22.9	5,739	0.40%
2022/09/06	32.1	23.49	9	23.51	23.47	23.1	5,867	0.39%
2022/09/05	17	23.32	3.3	23.34	23.33	13.7	6,072	0.23%
2022/09/02	44.2	23.46	2	23.45	23.48	42.2	6,318	0.67%
2022/09/01	107.1	23.43	0.2	23.49	23.42	106.9	6,325	1.69%	大買/鉅額交易
2022/08/31	39.7	24.27	9	24.26	24.35	30.7	6,158	0.50%
2022/08/30	11.3	24.50	2.3	24.46	24.52	9	6,060	0.15%
2022/08/29	111.8	24.36	5.3	24.48	24.51	106.6	6,005	1.77%	大買/鉅額交易
2022/08/26	1.3	26.00	47.9	26.03	25.97	-46.6	5,882	-0.79%
2022/08/25	2.3	25.26	7.2	25.26	25.28	-4.9	5,858	-0.08%
2022/08/24	6.1	25.13	9.9	25.11	25.14	-3.8	5,872	-0.06%
2022/08/23	49	25.04	7.2	25.07	25.03	41.9	5,918	0.71%
2022/08/22	29.6	25.71	10	25.74	25.72	19.6	6,062	0.32%
2022/08/19	0.2	26.46	6.9	26.47	26.45	-6.7	6,193	-0.11%
2022/08/18	14.8	25.97	6.8	25.98	26.00	8	6,235	0.13%
2022/08/17	6.4	26.54	2.2	26.54	26.56	4.2	6,276	0.07%
2022/08/16	2.1	26.73	29.7	26.76	26.75	-27.6	6,374	-0.43%
2022/08/15	9.2	26.66	34.7	26.63	26.65	-25.5	6,393	-0.40%
2022/08/12	1.4	26.05	2	26.06	26.05	-0.7	6,367	-0.01%
2022/08/11	1.2	26.13	28.8	26.10	26.13	-27.6	6,484	-0.43%
2022/08/10	32.3	25.08	5	25.08	25.07	27.3	6,584	0.41%
2022/08/09	8	26.23	13	26.24	26.26	-5	6,520	-0.08%
2022/08/08	2.5	26.55	7.7	26.59	26.67	-5.2	6,621	-0.08%
2022/08/05	2.3	26.84	69.7	26.84	26.86	-67.5	6,648	-1.01%
2022/08/04	8.1	26.47	28.1	26.47	26.46	-20	6,731	-0.30%
2022/08/03	0.1	25.72	9	25.72	25.74	-8.9	6,651	-0.13%
2022/08/02	2.5	25.81	42.2	25.85	25.82	-39.7	6,769	-0.59%
2022/08/01	3.3	25.67	30.1	25.66	25.66	-26.7	6,697	-0.40%
2022/07/29	2.2	25.50	47.8	25.52	25.48	-45.6	6,720	-0.68%
2022/07/28	47	25.14	110.6	25.10	25.08	-63.6	6,683	-0.95%	大賣/
2022/07/27	8.3	24.37	16	24.36	24.46	-7.7	6,625	-0.12%
2022/07/26	9.6	24.45	37.1	24.46	24.43	-27.5	6,608	-0.42%
2022/07/25	17.1	24.59	21.6	24.61	24.63	-4.5	6,702	-0.07%
2022/07/22	2.4	25.07	36.5	25.08	25.05	-34.2	6,714	-0.51%
2022/07/21	3.2	24.79	72.2	24.83	24.87	-69	6,768	-1.02%
2022/07/20	56.6	24.43	114.4	24.40	24.34	-57.8	6,658	-0.87%	大賣/
2022/07/19	30.5	23.37	10	23.38	23.35	20.5	6,578	0.31%
2022/07/18	3.1	23.57	49	23.48	23.57	-45.9	6,644	-0.69%
2022/07/15	79.5	23.00	81.6	22.86	22.95	-2.1	6,609	-0.03%
2022/07/14	53	22.31	16.5	22.33	22.34	36.5	6,669	0.55%
2022/07/13	8.3	22.23	25.7	22.32	22.35	-17.5	6,722	-0.26%
2022/07/12	12.9	21.96	95.3	21.97	22.01	-82.4	6,842	-1.20%
2022/07/11	7.5	22.43	17	22.43	22.36	-9.5	6,958	-0.14%
2022/07/08	2.4	22.41	78.4	22.43	22.40	-76	7,035	-1.08%
2022/07/07	62.2	21.70	6.1	21.75	21.89	56.2	7,187	0.78%
2022/07/06	3.8	21.48	2	21.43	21.40	1.8	7,309	0.02%
2022/07/05	4	21.42	16.3	21.42	21.47	-12.3	7,490	-0.16%
2022/07/04	24.3	21.19	116	21.18	21.19	-91.7	7,532	-1.22%	大賣/
2022/07/01	31.9	21.93	7.3	21.93	21.81	24.6	7,710	0.32%
2022/06/30	75.1	22.30	47	22.26	22.23	28.1	7,923	0.35%
2022/06/29	16.8	22.88	0	0.00	22.93	16.8	7,942	0.21%
2022/06/28	22.1	23.38	7	23.36	23.36	15.1	8,041	0.19%
2022/06/27	39.1	23.34	62.6	23.38	23.46	-23.5	8,176	-0.29%
2022/06/24	3.3	22.53	5.2	22.59	22.76	-2	8,166	-0.02%
2022/06/23	5.4	22.60	4	22.56	22.62	1.4	8,257	0.02%
2022/06/22	48.5	22.71	17.5	22.74	22.60	31	8,539	0.36%
2022/06/21	7.4	22.72	18	22.67	22.75	-10.7	8,482	-0.13%
2022/06/20	27.6	22.40	21.1	22.35	22.37	6.5	8,474	0.08%
2022/06/17	99.6	22.48	11	22.50	22.57	88.6	8,455	1.05%
2022/06/16	10.6	23.77	40	23.83	23.59	-29.4	8,398	-0.35%
2022/06/15	86.2	23.44	11	23.44	23.40	75.2	8,370	0.90%
2022/06/14	100.7	23.56	4.4	23.54	23.66	96.3	8,396	1.15%
2022/06/13	124.1	24.15	8.5	24.15	24.15	115.7	8,307	1.39%	大買/鉅額交易
2022/06/10	29.4	25.35	2	25.42	25.45	27.4	8,176	0.33%
2022/06/09	10.4	25.93	1	25.93	25.93	9.4	8,223	0.11%
2022/06/08	2.2	26.36	11.5	26.37	26.27	-9.4	8,246	-0.11%
2022/06/07	14.3	26.02	1	26.08	25.93	13.3	8,345	0.16%
2022/06/06	3.2	26.24	18.4	26.22	26.27	-15.2	8,449	-0.18%
2022/06/02	12.3	25.94	1.5	25.96	25.93	10.8	8,628	0.13%
2022/06/01	6.9	26.22	8	26.21	26.19	-1.1	8,899	-0.01%
2022/05/31	12.5	26.30	11.8	26.31	26.35	0.8	9,120	0.01%
2022/05/30	7.2	26.50	95.2	26.48	26.52	-88	9,207	-0.96%
2022/05/27	8.6	25.41	110.6	25.41	25.40	-102	9,186	-1.11%	大賣/鉅額交易
2022/05/26	44	24.49	19.6	24.47	24.43	24.3	9,207	0.26%
2022/05/25	18.4	24.56	3	24.61	24.63	15.4	9,375	0.16%
2022/05/24	54.2	24.69	1	24.74	24.64	53.2	9,759	0.54%
2022/05/23	4.1	25.17	0	25.19	25.21	4.1	9,762	0.04%
2022/05/20	3.2	25.20	25	25.22	25.23	-21.8	10,033	-0.22%
2022/05/19	72.2	24.98	23	25.02	25.12	49.2	10,173	0.48%
2022/05/18	5.8	26.19	77.5	26.24	26.15	-71.7	10,176	-0.70%
2022/05/17	2.6	25.42	3.6	25.44	25.45	-1	10,140	-0.01%
2022/05/16	8.2	25.48	22.9	25.67	25.43	-14.7	10,261	-0.14%
2022/05/13	7.5	24.74	14.7	24.81	24.90	-7.3	10,278	-0.07%
2022/05/12	72.3	24.54	160.1	24.40	24.39	-87.8	10,472	-0.84%	大賣/
2022/05/11	7.9	25.08	23.4	25.17	25.22	-15.5	10,581	-0.15%
2022/05/10	64.3	24.68	9	24.83	24.93	55.3	10,653	0.52%
2022/05/09	47.4	25.41	7.2	25.48	25.46	40.2	10,620	0.38%
2022/05/06	73	25.82	13.3	25.85	25.90	59.7	10,633	0.56%
2022/05/05	43.2	26.94	141.4	26.94	26.93	-98.1	10,656	-0.92%	大賣/
2022/05/04	22.1	26.21	11.8	26.25	26.27	10.3	10,831	0.09%
2022/05/03	16.3	25.93	18	25.98	26.04	-1.6	11,071	-0.01%
2022/04/29	25.4	25.86	86	25.86	25.90	-60.5	11,249	-0.54%
2022/04/28	26	25.10	4.4	25.15	25.24	21.6	11,499	0.19%
2022/04/27	100.8	24.80	15.9	24.81	24.94	84.8	11,701	0.72%
2022/04/26	16.8	25.86	9.3	25.84	25.85	7.5	11,842	0.06%
2022/04/25	104.6	25.34	62.2	25.34	25.42	42.4	12,374	0.34%	大買/
2022/04/22	54.9	25.89	80.1	26.01	26.02	-25.2	12,678	-0.20%
2022/04/21	28.8	26.70	23.4	26.73	26.76	5.4	12,988	0.04%
2022/04/20	13.6	26.55	56.5	26.58	26.61	-42.9	13,140	-0.33%
2022/04/19	5.3	26.22	55.2	26.23	26.29	-49.9	13,140	-0.38%
2022/04/18	60.6	25.47	21.1	25.47	25.52	39.5	13,339	0.30%
2022/04/15	51.9	25.75	20	25.80	25.79	31.9	13,338	0.24%
2022/04/14	41.7	26.34	28.9	26.35	26.42	12.8	13,283	0.10%
2022/04/13	130.5	25.99	14.8	25.97	26.04	115.7	13,334	0.87%	大買/鉅額交易
2022/04/12	115.5	25.81	5.5	25.85	25.86	109.9	13,185	0.83%	大買/鉅額交易
2022/04/11	136.7	26.19	20.1	26.13	26.14	116.7	13,045	0.89%	大買/鉅額交易
2022/04/08	40.7	26.83	19.3	26.83	26.88	21.3	12,817	0.17%
2022/04/07	137.2	26.71	4	26.72	26.70	133.1	12,725	1.05%	大買/鉅額交易
2022/04/06	174.9	27.44	11.7	27.46	27.47	163.2	12,442	1.31%	大買/鉅額交易
2022/04/01	44.9	28.70	27.6	28.73	28.77	17.3	12,151	0.14%
2022/03/31	35.2	29.30	38.4	29.30	29.33	-3.2	12,025	-0.03%
2022/03/30	19.2	30.01	58	30.04	29.95	-38.8	11,894	-0.33%
2022/03/29	2.6	29.48	37.4	29.48	29.49	-34.8	11,720	-0.30%
2022/03/28	5.4	29.14	45.4	29.17	29.18	-40	11,624	-0.34%
2022/03/25	12.2	29.13	154.6	29.15	29.19	-142.5	11,495	-1.24%	大賣/鉅額交易
2022/03/24	19.1	27.99	10.2	27.98	28.05	8.9	11,172	0.08%
2022/03/23	16.3	28.43	11.9	28.42	28.44	4.4	11,147	0.04%
2022/03/22	4.1	28.12	45.8	28.12	28.11	-41.7	11,065	-0.38%
2022/03/21	12	28.05	106.9	28.07	28.03	-94.9	10,985	-0.86%	大賣/
2022/03/18	19.5	27.37	60.9	27.39	27.39	-41.4	10,813	-0.38%
2022/03/17	21.3	27.57	114.5	27.57	27.54	-93.2	10,727	-0.87%	大賣/
2022/03/16	6.9	26.34	93.7	26.33	26.45	-86.8	10,495	-0.83%
2022/03/15	82.6	25.46	19	25.49	25.49	63.6	10,331	0.62%
2022/03/14	61.2	26.13	23	26.12	26.18	38.2	10,184	0.38%
2022/03/11	73.3	26.33	8	26.38	26.27	65.3	10,068	0.65%
2022/03/10	34.4	26.87	61.6	26.88	26.79	-27.1	9,995	-0.27%
2022/03/09	36.7	26.10	16	26.10	26.20	20.7	9,859	0.21%
2022/03/08	186.5	25.45	105	25.42	25.38	81.5	9,736	0.84%	大買/大賣/
2022/03/07	151.5	26.16	8.9	26.23	26.28	142.6	9,522	1.50%	大買/鉅額交易
2022/03/04	121.4	27.01	15.4	27.04	27.06	106	9,231	1.15%	大買/鉅額交易
2022/03/03	11.7	27.63	112.5	27.68	27.68	-100.8	8,982	-1.12%	大賣/
2022/03/02	181.2	27.06	1	27.14	27.14	180.2	8,834	2.04%	大買/鉅額交易
2022/03/01	11.8	27.79	60.7	27.77	27.83	-48.9	8,625	-0.57%
2022/02/25	42.3	27.28	85.3	27.31	27.29	-42.9	8,430	-0.51%
2022/02/24	276.7	26.35	68.1	26.26	26.17	208.7	8,204	2.54%	大買/鉅額交易
2022/02/23	15.1	27.34	16.1	27.35	27.38	-1	7,741	-0.01%
2022/02/22	209.9	27.00	51.3	27.01	26.95	158.5	7,616	2.08%	大買/鉅額交易
2022/02/21	118.6	27.52	49.4	27.53	27.58	69.2	7,299	0.95%	大買/
2022/02/18	66.6	27.89	18	27.92	28.04	48.6	7,099	0.68%
2022/02/17	35.3	28.51	15.1	28.46	28.46	20.1	6,972	0.29%
2022/02/16	17.4	28.52	79.2	28.51	28.59	-61.8	6,850	-0.90%
2022/02/15	114.5	27.37	3.3	27.35	27.37	111.2	6,708	1.66%	大買/鉅額交易
2022/02/14	145	27.37	36.7	27.37	27.40	108.3	6,549	1.65%	大買/鉅額交易
2022/02/11	192.9	28.56	15.1	28.60	28.45	177.8	6,284	2.83%	大買/鉅額交易
2022/02/10	61.4	29.33	65.4	29.36	29.38	-3.9	6,000	-0.07%
2022/02/09	46.5	28.58	9.2	28.55	28.67	37.3	5,874	0.63%
2022/02/08	44	28.00	3.2	28.01	27.98	40.8	5,766	0.71%
2022/02/07	87.6	27.87	13.6	27.85	28.02	73.9	5,679	1.30%
2022/01/26	94.5	27.12	33.4	27.06	27.36	61.1	5,532	1.11%
2022/01/25	134.2	27.67	69.2	27.55	27.51	65	5,228	1.24%	大買/
2022/01/24	64.1	27.82	36.3	27.85	27.94	27.8	4,885	0.57%
2022/01/21	234.6	28.03	14.9	28.04	28.03	219.6	4,604	4.77%	大買/鉅額交易
2022/01/20	124.8	29.06	41.3	29.11	29.18	83.5	4,220	1.98%	大買/
2022/01/19	237.8	29.94	61.3	29.93	29.91	176.5	3,963	4.45%	大買/鉅額交易
2022/01/18	384.1	31.35	67	31.36	31.02	317.1	3,596	8.82%	大買/鉅額交易
2022/01/17	341	34.46	122.4	34.48	34.61	218.6	3,006	7.27%	大買/大賣/鉅額交易
2022/01/14	221.2	33.50	3	33.61	33.70	218.2	2,525	8.64%	大買/鉅額交易
2022/01/13	98	34.18	10.2	34.15	34.14	87.8	2,111	4.16%
2022/01/12	83.7	34.03	11.3	34.02	34.06	72.4	1,884	3.84%
2022/01/11	230.8	33.48	8.2	33.49	33.50	222.6	1,728	12.87%	大買/鉅額交易
2022/01/10	80.4	33.54	6.3	33.63	33.71	74.1	1,435	5.16%
2022/01/07	56.5	34.41	39.3	34.42	34.37	17.2	1,298	1.32%
2022/01/06	126.5	34.10	8	34.13	34.00	118.5	1,192	9.94%	大買/鉅額交易
2022/01/05	101.2	35.04	0	0.00	35.00	101.2	1,036	9.76%	大買/鉅額交易
2022/01/04	59.5	35.33	1.3	35.34	35.33	58.2	936	6.21%
2022/01/03	16	34.84	10.3	34.83	34.84	5.7	871	0.65%
2021/12/30	4.3	34.97	0.7	34.96	34.98	3.6	856	0.43%
2021/12/29	0.3	35.07	2.6	35.06	35.05	-2.4	844	-0.28%
2021/12/28	0.1	35.24	11.2	35.27	35.28	-11.1	847	-1.31%
2021/12/27	0.1	34.58	0.5	34.60	34.58	-0.4	824	-0.05%
2021/12/24	0	34.43	3.1	34.49	34.50	-3	835	-0.36%
2021/12/23	1.2	34.20	1.1	34.17	34.17	0.1	844	0.01%
2021/12/22	4.4	33.84	7	33.83	33.84	-2.6	850	-0.30%
2021/12/21	27.1	33.30	3.1	33.10	33.38	24	836	2.87%
2021/12/20	38.4	32.93	21.1	32.86	32.86	17.3	803	2.16%
2021/12/17	19.7	33.32	3	33.33	33.29	16.7	786	2.12%
2021/12/16	0.5	34.63	5.1	34.70	34.72	-4.6	745	-0.62%
2021/12/15	6.4	33.53	7	33.53	33.56	-0.6	742	-0.08%
2021/12/14	14.1	33.71	9	33.72	33.71	5.1	751	0.68%
2021/12/13	3	34.57	0.1	34.58	34.55	3	751	0.40%
2021/12/10	15	34.24	2	34.23	34.26	13	751	1.74%
2021/12/09	3	34.77	4.1	34.78	34.74	-1.1	755	-0.14%
2021/12/08	4	35.07	10.7	35.02	35.09	-6.7	767	-0.87%
2021/12/07	3.1	33.55	0.2	33.55	33.66	2.8	746	0.38%
2021/12/06	2.1	33.46	0	0.00	33.52	2.1	752	0.28%
2021/12/03	4	33.70	0	0.00	33.70	4	742	0.54%
2021/12/02	17	33.70	3.7	33.73	33.75	13.3	728	1.83%
2021/12/01	2	34.10	0	0.00	34.24	2	707	0.28%
2021/11/30	2	34.31	0.3	34.60	34.28	1.7	704	0.24%
2021/11/29	0.3	33.76	0	0.00	33.58	0.3	699	0.04%
2021/11/26	2.2	34.14	0	0.00	33.89	2.2	678	0.32%
2021/11/25	10	34.10	0.2	34.50	34.18	9.8	686	1.43%
2021/11/24	0.4	33.80	5	33.78	33.83	-4.6	691	-0.66%
2021/11/23	5.1	33.97	1	33.94	33.91	4.1	690	0.60%
2021/11/22	0.1	34.65	0.1	34.63	34.62	0	680	0.00%
2021/11/19	6.1	34.50	0.3	34.50	34.49	5.8	680	0.85%
2021/11/18	0.1	34.06	0.4	34.09	34.01	-0.4	682	-0.05%
2021/11/17	8.1	34.13	0.6	34.21	34.15	7.4	667	1.11%
2021/11/16	0	0.00	0.1	33.59	33.52	-0.1	670	-0.01%
2021/11/15	1.1	33.54	7	33.50	33.51	-5.9	665	-0.88%
2021/11/11	2.7	32.69	9	32.65	32.69	-6.3	658	-0.96%
2021/11/10	0.4	33.15	3.5	33.16	33.16	-3.1	650	-0.48%
2021/11/09	6.3	33.45	0.2	33.45	33.47	6.1	643	0.94%
2021/11/08	2.3	32.98	11.8	33.03	33.09	-9.5	636	-1.49%
2021/11/05	2.1	32.83	6.7	32.77	32.85	-4.7	624	-0.75%
2021/11/04	0.2	31.77	0.5	31.76	31.80	-0.3	619	-0.05%
2021/11/03	0	0.00	5.1	31.31	31.29	-5.1	622	-0.82%
2021/11/02	0	0.00	3.8	30.77	30.80	-3.8	621	-0.60%
2021/11/01	0	0.00	0.3	30.37	30.46	-0.3	625	-0.05%
2021/10/29	0	0.00	25.1	30.15	30.13	-25.1	628	-3.99%
2021/10/28	1	29.75	0	0.00	29.79	1	630	0.16%
2021/10/27	6	29.76	3	29.78	29.80	3	654	0.46%
2021/10/26	0	0.00	3	30.00	29.98	-3	681	-0.44%
2021/10/25	1.1	29.72	2	29.75	29.75	-1	696	-0.14%
2021/10/22	2	29.95	13.1	29.94	29.95	-11.1	708	-1.57%
2021/10/21	3	29.67	0	0.00	29.64	3	708	0.42%
2021/10/20	4.6	29.83	5.1	29.81	29.78	-0.5	710	-0.06%
2021/10/19	0	0.00	4	29.61	29.58	-4	718	-0.56%
2021/10/18	3	29.39	0.1	29.35	29.35	2.9	737	0.39%
2021/10/15	1	29.29	0	0.00	29.45	1	749	0.13%
2021/10/13	18.2	28.39	0	0.00	28.43	18.2	761	2.39%
2021/10/12	11.1	28.63	0	0.00	28.74	11.1	774	1.43%
2021/10/08	4	29.13	0	0.00	29.12	4	777	0.51%
2021/10/06	1	28.47	2	28.53	28.51	-1	772	-0.13%
2021/10/05	8	28.31	0	0.00	28.34	8	776	1.03%
2021/10/04	1	28.71	1.7	28.77	28.81	-0.7	778	-0.08%
2021/10/01	2.4	28.72	4	28.72	28.72	-1.7	783	-0.22%
2021/09/30	13.2	29.03	0	0.00	29.15	13.2	786	1.68%
2021/09/29	11.4	29.31	1	29.30	29.28	10.4	774	1.35%
2021/09/28	0	0.00	0	30.30	30.18	0	758	0.00%
2021/09/27	0	0.00	1.1	30.37	30.37	-1.1	775	-0.14%
2021/09/24	0	0.00	1.2	30.34	30.25	-1.2	779	-0.16%
2021/09/23	2	30.01	0	29.97	30.01	2	788	0.25%
2021/09/22	23.2	29.49	0	0.00	29.57	23.2	809	2.87%
2021/09/17	0	0.00	0.1	30.30	30.43	-0.1	809	-0.01%
2021/09/16	5	30.29	1	30.29	30.28	4	814	0.49%
2021/09/15	0	0.00	0.3	30.22	30.18	-0.3	807	-0.03%
2021/09/14	0.1	30.20	1.5	30.22	30.22	-1.4	814	-0.17%
2021/09/13	0	0.00	1.7	29.88	29.88	-1.7	812	-0.21%
2021/09/10	0	0.00	0.1	29.80	29.74	-0.1	823	-0.01%
2021/09/09	2	29.55	1.4	29.59	29.51	0.6	842	0.07%
2021/09/08	0	29.94	0.8	29.86	29.94	-0.8	849	-0.09%
2021/09/07	0.1	30.00	0.5	29.98	30.00	-0.4	852	-0.04%
2021/09/06	6	29.99	3.2	29.99	29.99	2.8	876	0.32%
2021/09/03	2.5	30.00	3.4	29.99	29.97	-0.9	885	-0.10%
2021/09/02	0	0.00	2	29.88	29.82	-2	887	-0.23%
2021/08/31	0.5	30.18	1.7	30.29	30.37	-1.2	911	-0.14%
2021/08/30	1	30.23	2.5	30.22	30.23	-1.5	913	-0.16%
2021/08/26	0	0.00	8	29.72	29.70	-8	956	-0.84%
2021/08/24	2	29.57	1	29.57	29.57	1	986	0.10%
2021/08/20	0	0.00	1	28.61	28.60	-1	1,021	-0.10%
2021/08/19	5.5	28.43	0	0.00	28.38	5.5	1,054	0.52%
2021/08/18	0	0.00	0.4	28.90	28.86	-0.4	1,070	-0.04%
2021/08/13	2	29.14	1	29.15	29.14	1	1,120	0.09%
2021/08/12	1	29.40	0	0.00	29.40	1	1,142	0.09%
2021/08/11	0	29.50	1	29.53	29.54	-1	1,170	-0.09%
2021/08/10	0.1	29.84	0	0.00	29.85	0.1	1,196	0.01%
2021/08/09	0.2	29.86	0	0.00	29.86	0.2	1,207	0.02%
2021/08/06	0	0.00	1.2	30.07	30.06	-1.2	1,221	-0.10%
2021/08/05	0	0.00	7.5	30.15	30.13	-7.5	1,271	-0.59%
2021/08/03	0	0.00	7	29.81	29.81	-7	1,375	-0.51%
2021/08/02	0	0.00	49.9	29.71	29.76	-49.9	1,390	-3.59%
2021/07/30	0	0.00	16.5	29.12	29.07	-16.5	1,393	-1.18%
2021/07/29	1	28.89	6	28.90	28.91	-5	1,386	-0.36%
2021/07/28	8	28.45	28.2	28.42	28.42	-20.2	1,419	-1.42%
2021/07/27	3	28.91	3	28.94	28.90	0	1,453	0.00%
2021/07/26	1	29.04	0	0.00	29.05	1	1,482	0.07%
2021/07/23	5	28.81	3.1	28.83	28.83	1.9	1,498	0.12%
2021/07/22	0.7	28.95	4	29.00	28.94	-3.3	1,507	-0.22%
2021/07/21	2	28.30	48.2	28.29	28.31	-46.2	1,519	-3.04%
2021/07/20	15	28.13	0	0.00	28.11	15	1,525	0.98%
2021/07/19	16.1	27.96	0	0.00	28.00	16.1	1,540	1.05%
2021/07/16	21.2	28.45	1	28.52	28.54	20.2	1,540	1.31%
2021/07/15	2	29.14	1.1	29.10	29.15	0.9	1,551	0.06%
2021/07/14	4	29.19	3.1	29.22	29.19	0.9	1,582	0.06%
2021/07/13	0	0.00	1	29.36	29.35	-1	1,607	-0.06%
2021/07/12	0	0.00	1	29.00	29.02	-1	1,606	-0.06%
2021/07/09	4	28.48	8.1	28.56	28.57	-4.1	1,610	-0.26%
2021/07/08	0	0.00	1	28.90	28.90	-1	1,607	-0.06%
2021/07/07	0	0.00	1	29.29	29.29	-1	1,602	-0.06%
2021/07/06	0	0.00	1	29.23	29.23	-1	1,595	-0.06%
2021/07/05	0	0.00	0.1	29.26	29.20	-0.1	1,609	0.00%
2021/07/02	0	0.00	3	29.10	29.08	-3	1,617	-0.19%
2021/07/01	0	0.00	1	29.52	29.40	-1	1,609	-0.06%
2021/06/30	0	0.00	9	29.52	29.52	-9	1,652	-0.54%
2021/06/29	0	0.00	81.3	29.18	29.17	-81.3	1,676	-4.85%
2021/06/28	0	0.00	0.1	29.00	28.63	-0.1	1,657	0.00%
2021/06/25	1	28.68	14	28.73	28.68	-13	1,655	-0.79%
2021/06/24	1	28.35	0.3	28.28	28.34	0.7	1,685	0.04%
2021/06/23	1	28.28	0	0.00	28.28	1	1,692	0.06%
2021/06/22	0	0.00	7.9	28.06	28.02	-7.9	1,702	-0.47%
2021/06/21	9.5	27.75	27	27.84	27.83	-17.5	1,710	-1.02%
2021/06/18	0	0.00	3.8	28.40	28.41	-3.8	1,714	-0.22%
2021/06/15	0	0.00	1.5	28.36	28.40	-1.5	1,762	-0.08%
2021/06/11	0	0.00	1.1	27.92	27.94	-1.1	1,774	-0.06%
2021/06/10	0	0.00	2	27.71	27.72	-2	1,789	-0.11%
2021/06/09	1.5	27.77	6	27.74	27.76	-4.5	1,802	-0.25%
2021/06/08	1	27.95	25.6	27.97	27.96	-24.6	1,830	-1.34%
2021/06/07	5	27.94	24.1	27.95	27.97	-19.1	1,850	-1.03%
2021/06/04	12.5	27.35	6	27.39	27.51	6.5	1,877	0.35%
2021/06/03	0	0.00	0.5	27.86	27.86	-0.5	1,894	-0.02%
2021/06/02	0.3	27.53	1.1	27.54	27.60	-0.8	1,934	-0.04%
2021/06/01	1	27.71	9.2	27.64	27.67	-8.2	2,006	-0.41%
2021/05/31	0	0.00	2	27.78	27.72	-2	2,046	-0.10%
2021/05/28	25	27.63	0.4	27.49	27.64	24.6	2,057	1.20%
2021/05/27	0	27.53	3	27.36	27.39	-3	2,074	-0.14%
2021/05/26	0.1	27.55	0	0.00	27.53	0.1	2,125	0.00%
2021/05/25	1	27.48	9.2	27.44	27.50	-8.2	2,128	-0.38%
2021/05/24	0	0.00	2	26.89	26.90	-2	2,132	-0.09%
2021/05/21	9.3	27.00	7.2	27.01	27.02	2.1	2,167	0.10%
2021/05/20	1.6	26.33	1.5	26.32	26.33	0	2,158	0.00%
2021/05/19	1.3	25.74	5	25.77	25.75	-3.7	2,146	-0.17%
2021/05/18	0	0.00	17	26.26	26.32	-17	2,144	-0.79%
2021/05/17	0	0.00	5.9	26.16	26.31	-5.9	2,156	-0.27%
2021/05/14	5	25.70	1	25.77	25.75	4	2,144	0.19%
2021/05/13	4.5	25.35	6	25.18	25.29	-1.5	2,156	-0.07%
2021/05/12	4	26.04	12.3	26.04	26.12	-8.3	2,115	-0.39%
2021/05/11	11.9	26.07	2	26.11	26.11	9.9	2,071	0.48%
2021/05/10	17	27.30	0	0.00	27.25	17	2,029	0.84%
2021/05/07	13.1	27.23	1	27.23	27.26	12.1	2,048	0.59%
2021/05/06	3.1	26.98	2	26.93	26.96	1.1	2,066	0.05%
2021/05/05	20.1	26.84	0	0.00	26.84	20.1	2,061	0.97%
2021/05/04	11.1	27.10	5	27.14	27.16	6.1	2,025	0.30%
2021/05/03	38	27.71	14	27.60	27.58	24	1,991	1.21%
2021/04/29	16.5	28.29	1	28.27	28.27	15.5	1,966	0.79%
2021/04/28	12.3	28.50	0	0.00	28.48	12.3	1,956	0.63%
2021/04/27	0.1	28.55	2	28.61	28.70	-1.9	1,950	-0.10%
2021/04/26	1	28.30	4.1	28.28	28.29	-3.1	1,933	-0.16%
2021/04/23	8	27.95	1	27.86	28.00	7	1,933	0.36%
2021/04/22	11.3	28.31	0	0.00	28.35	11.3	1,964	0.57%
2021/04/21	13.4	27.69	0	0.00	27.72	13.4	1,960	0.68%
2021/04/20	18.1	28.19	4	28.18	28.22	14.1	1,937	0.73%
2021/04/19	5.2	28.89	4	28.88	28.88	1.2	1,925	0.06%
2021/04/16	0.4	29.04	1	29.17	29.15	-0.6	1,911	-0.03%
2021/04/15	14.5	28.84	0	0.00	28.87	14.5	1,943	0.75%
2021/04/14	0	0.00	6	29.10	29.10	-6	1,946	-0.31%
2021/04/13	1	29.15	2	29.19	29.09	-1	1,964	-0.05%
2021/04/12	0	0.00	1	29.41	29.38	-1	1,974	-0.05%
2021/04/09	1	29.48	0	0.00	29.43	1	1,978	0.05%
2021/04/08	0	0.00	2	29.36	29.36	-2	1,969	-0.10%
2021/04/06	0	0.00	21.9	29.48	29.42	-21.9	1,951	-1.12%
2021/04/01	2	28.08	21.8	28.06	28.12	-19.8	1,908	-1.04%
2021/03/31	2	27.31	0.1	27.30	27.29	1.9	1,872	0.10%
2021/03/30	0	0.00	4	27.40	27.44	-4	1,870	-0.21%
2021/03/29	0	0.00	49	27.55	27.41	-49	1,874	-2.61%
2021/03/26	5	26.81	0	26.68	26.86	5	1,837	0.27%
2021/03/25	0.7	26.74	2	26.63	26.69	-1.3	1,833	-0.07%
2021/03/24	0.4	27.15	0	0.00	27.14	0.4	1,822	0.02%
2021/03/23	1	27.41	1	27.45	27.35	0	1,814	0.00%
2021/03/19	1	26.78	6.4	26.75	26.70	-5.4	1,781	-0.30%
2021/03/18	1.1	27.63	13	27.59	27.58	-11.9	1,750	-0.68%
2021/03/17	0	0.00	11.9	27.19	27.20	-11.9	1,744	-0.68%
2021/03/16	0.1	26.89	9	26.88	26.91	-8.9	1,732	-0.51%
2021/03/15	1	26.35	0.2	26.70	26.35	0.8	1,714	0.05%
2021/03/12	2.2	26.49	7	26.46	26.48	-4.8	1,710	-0.28%
2021/03/11	5.2	25.89	0	0.00	25.90	5.2	1,682	0.31%
2021/03/10	0.5	25.97	29	25.90	25.95	-28.5	1,665	-1.71%
2021/03/09	34.7	25.02	1	24.66	25.08	33.7	1,641	2.05%
2021/03/08	6.2	25.48	2	25.49	25.44	4.2	1,600	0.26%
2021/03/05	29.1	24.89	0.4	25.38	25.04	28.7	1,560	1.84%
2021/03/04	14.5	26.18	0	0.00	26.20	14.5	1,473	0.98%
2021/03/03	4	27.10	2	27.13	27.18	2	1,424	0.14%
2021/03/02	0.4	27.58	19.1	27.62	27.53	-18.7	1,402	-1.33%
2021/02/26	19.2	26.45	0	0.00	26.45	19.2	1,360	1.41%
2021/02/25	1	27.77	8	27.85	27.77	-7	1,283	-0.55%
2021/02/24	33.1	27.15	0.2	27.10	27.01	32.9	1,269	2.59%
2021/02/23	13.2	27.42	0	0.00	27.53	13.2	1,233	1.07%
2021/02/22	0	0.00	12	28.13	28.16	-12	1,195	-1.00%
2021/02/19	10	27.74	0	0.00	27.68	10	1,182	0.85%
2021/02/18	17	27.97	3	27.97	27.87	14	1,179	1.19%
2021/02/17	3.1	27.93	6.6	28.07	28.38	-3.5	1,162	-0.30%
2021/02/05	2	26.52	0	0.00	26.50	2	1,128	0.18%
2021/02/04	16	26.24	3.2	26.34	26.17	12.8	1,139	1.12%
2021/02/03	2.2	26.81	5	26.78	26.82	-2.8	1,133	-0.25%
2021/02/02	6	26.44	5.4	26.49	26.56	0.6	1,138	0.06%
2021/02/01	5.1	25.41	0	0.00	25.63	5.1	1,144	0.44%
2021/01/29	4	25.96	1	25.86	25.66	3	1,153	0.26%
2021/01/28	30.1	25.59	7	25.61	25.58	23.1	1,141	2.02%
2021/01/27	5	26.85	1	26.81	26.80	4	1,141	0.35%
2021/01/26	16	27.05	1	27.09	26.99	15	1,136	1.32%
2021/01/25	12	27.22	4	27.13	27.24	8	1,127	0.71%
2021/01/22	4	27.44	2.1	27.43	27.45	1.9	1,133	0.16%
2021/01/21	4	27.30	0.5	27.50	27.49	3.5	1,137	0.31%
2021/01/20	1	27.20	1	27.20	27.20	0	1,152	0.00%
2021/01/19	0	0.00	0.1	26.55	26.60	-0.1	1,147	0.00%
2021/01/18	3	26.48	0	0.00	26.55	3	1,142	0.26%
2021/01/15	1	26.92	8.9	27.01	26.90	-7.9	1,142	-0.69%
2021/01/14	6	26.67	1	26.63	26.61	5	1,094	0.46%
2021/01/12	2	26.38	7	26.43	26.35	-5	1,112	-0.45%
2021/01/11	1	26.11	0	0.00	26.14	1	1,092	0.09%
2021/01/08	2	26.00	1.3	26.22	26.25	0.7	1,088	0.06%
2021/01/07	0	0.00	6.5	25.19	25.21	-6.5	1,066	-0.61%
2021/01/06	2	25.07	28	25.10	25.07	-26	1,059	-2.45%
2021/01/05	0	0.00	0.3	25.05	24.96	-0.3	1,053	-0.03%
2020/12/31	2	24.96	4.5	24.97	24.98	-2.5	1,053	-0.23%
2020/12/30	5	24.66	3	24.74	24.75	2	1,055	0.19%
2020/12/29	0.1	24.77	5	24.77	24.79	-4.9	1,068	-0.46%
2020/12/28	0	0.00	2	24.78	24.85	-2	1,066	-0.19%
2020/12/25	14	24.68	0	0.00	24.67	14	1,080	1.30%
2020/12/24	1.3	24.56	0	0.00	24.54	1.3	1,085	0.12%
2020/12/23	0	0.00	43.1	24.58	24.63	-43.1	1,079	-3.99%
2020/12/22	1.2	24.77	0	0.00	24.64	1.2	1,083	0.11%
2020/12/21	0	0.00	1	24.87	24.92	-1	1,098	-0.09%
2020/12/18	1	24.90	0	0.00	24.87	1	1,103	0.09%
2020/12/16	0	0.00	2	24.88	24.94	-2	1,127	-0.18%
2020/12/15	1	24.56	2	24.52	24.54	-1	1,121	-0.09%
2020/12/14	1	24.38	1.4	24.40	24.39	-0.4	1,127	-0.04%
2020/12/11	10.2	24.55	0	0.00	24.46	10.2	1,137	0.90%
2020/12/10	6	24.69	0	0.00	24.70	6	1,122	0.53%
2020/12/09	0.1	25.38	0	0.00	25.42	0.1	1,109	0.01%
2020/12/08	1	25.25	2	25.21	25.26	-1	1,109	-0.09%
2020/12/07	2	25.15	0.2	24.90	25.10	1.8	1,110	0.16%
2020/12/04	8	24.67	1	24.59	24.62	7	1,133	0.62%
2020/12/03	2	24.73	0	0.00	24.72	2	1,121	0.18%
2020/12/02	5.2	24.57	0	0.00	24.60	5.2	1,131	0.46%
2020/12/01	0	0.00	1.1	24.32	24.35	-1.1	1,171	-0.09%
2020/11/30	0	0.00	1	23.91	23.83	-1	1,165	-0.09%
2020/11/27	8	23.64	0	0.00	23.66	8	1,166	0.69%
2020/11/26	6	23.70	0	0.00	23.71	6	1,172	0.51%
2020/11/24	0	0.00	0.6	23.30	23.65	-0.6	1,177	-0.06%
2020/11/23	1.1	23.24	2	23.30	23.30	-0.9	1,186	-0.08%
2020/11/20	1	23.27	0.7	22.94	23.26	0.3	1,178	0.03%
2020/11/18	2	23.17	6.4	23.17	23.16	-4.4	1,178	-0.37%
2020/11/17	2.2	23.18	0.1	23.25	23.19	2.1	1,197	0.18%
2020/11/16	1.6	23.02	2.6	23.02	23.07	-1	1,195	-0.09%
2020/11/13	8	22.55	0.2	22.40	22.64	7.8	1,187	0.65%
2020/11/12	4.1	22.65	1	22.75	22.72	3.1	1,183	0.26%
2020/11/11	3.2	22.12	0	0.00	22.22	3.2	1,160	0.28%
2020/11/10	12.4	22.68	0	0.00	22.60	12.4	1,138	1.09%
2020/11/09	0	0.00	12.8	23.34	23.52	-12.8	1,130	-1.13%
2020/11/06	0	0.00	1	22.48	22.40	-1	1,107	-0.09%
2020/11/05	0	0.00	1	22.09	22.05	-1	1,081	-0.09%
2020/11/04	0.3	20.85	0.6	21.03	21.38	-0.4	1,062	-0.03%
2020/11/02	0.2	20.66	0	0.00	20.58	0.2	1,013	0.02%
2020/10/30	53	20.60	53	20.61	20.52	0	1,021	0.00%
2020/10/29	1	20.50	0	0.00	20.55	1	1,009	0.10%
2020/10/28	0	0.00	0.5	21.01	20.95	-0.5	1,002	-0.05%
2020/10/27	1	21.12	1	21.19	21.18	0	991	0.00%
2020/10/23	2	21.59	0	0.00	21.56	2	1,001	0.20%
2020/10/22	1	21.60	82	21.59	21.62	-81	1,029	-7.87%
2020/10/19	0	0.00	1	22.10	22.10	-1	1,049	-0.10%
2020/10/16	1	22.16	2	22.17	22.09	-1	1,054	-0.09%
2020/10/14	0	0.00	1	22.22	22.22	-1	1,048	-0.10%
2020/10/13	0	0.00	2	22.13	22.14	-2	1,047	-0.19%
2020/10/12	0	0.00	1	21.90	21.93	-1	1,032	-0.10%
2020/10/08	0	0.00	37	21.27	21.26	-37	1,025	-3.61%
2020/10/06	0	0.00	7	21.00	20.97	-7	1,041	-0.67%
2020/10/05	0	0.00	0.1	20.63	20.64	-0.1	1,058	-0.01%
2020/09/25	0	0.00	7	20.09	20.06	-7	1,086	-0.64%
2020/09/24	2	19.68	0	0.00	19.75	2	1,090	0.18%
2020/09/23	0	0.00	2	20.15	20.17	-2	1,085	-0.18%
2020/09/22	0	0.00	0.1	20.00	19.96	-0.1	1,091	-0.01%
2020/09/21	39	20.07	19	19.96	19.92	20	1,105	1.81%
2020/09/18	11	20.33	0	0.00	20.38	11	1,113	0.99%
2020/09/17	13	20.23	0	0.00	20.25	13	1,113	1.17%
2020/09/16	0	0.00	2	20.71	20.69	-2	1,108	-0.18%
2020/09/15	0	0.00	59	20.37	20.37	-59	1,099	-5.36%
2020/09/14	2	20.15	0.2	20.20	20.19	1.8	1,095	0.16%
2020/09/11	14	20.05	2	20.06	20.12	12	1,100	1.09%
2020/09/10	3.5	20.22	0	0.00	20.26	3.5	1,103	0.32%
2020/09/09	39	19.84	2	20.00	20.00	37	1,128	3.28%
2020/09/07	38	20.62	2.7	20.61	20.57	35.3	1,137	3.11%
2020/09/04	43	20.86	8.6	20.87	20.91	34.4	1,136	3.03%
2020/09/03	5.6	22.15	0	0.00	22.13	5.6	1,098	0.51%
2020/09/02	2	21.65	1	21.60	21.64	1	1,094	0.09%
2020/09/01	3	21.26	0	0.00	21.27	3	1,100	0.27%
2020/08/26	0	0.00	3	21.00	21.00	-3	1,139	-0.26%
2020/08/25	0.2	20.81	0	0.00	20.83	0.2	1,145	0.01%
2020/08/24	1.6	20.63	2	20.62	20.64	-0.4	1,151	-0.04%
2020/08/21	1	20.54	0	0.00	20.58	1	1,193	0.08%
2020/08/20	0	0.00	1	20.53	20.48	-1	1,179	-0.08%
2020/08/17	0	0.00	1	20.72	20.73	-1	1,224	-0.08%
2020/08/14	0	0.00	1	20.73	20.74	-1	1,255	-0.08%
2020/08/13	0	0.00	1	20.80	20.77	-1	1,274	-0.08%
2020/08/10	0	0.00	5	20.39	20.46	-5	1,388	-0.36%
2020/08/07	0	0.00	2	20.55	20.53	-2	1,419	-0.14%
2020/08/06	0	0.00	5	20.55	20.55	-5	1,439	-0.35%
2020/08/04	0	0.00	0.3	20.38	20.39	-0.3	1,466	-0.02%
2020/08/03	0	0.00	3	20.00	20.05	-3	1,493	-0.20%
2020/07/31	1	20.04	11	20.06	20.05	-10	1,512	-0.66%
2020/07/30	3	19.65	1	19.67	19.67	2	1,531	0.13%
2020/07/29	1	19.33	0	0.00	19.29	1	1,546	0.06%
2020/07/28	3	19.58	2	19.53	19.45	1	1,622	0.06%
2020/07/27	0	0.00	2.4	19.19	19.18	-2.4	1,603	-0.15%
2020/07/24	6	19.30	2	19.45	19.26	4	1,599	0.25%
2020/07/23	5	19.73	1	19.71	19.73	4	1,573	0.25%
2020/07/22	3	19.74	1	19.78	19.70	2	1,594	0.13%
2020/07/21	5	19.84	0	0.00	19.82	5	1,597	0.31%
2020/07/16	0	0.00	2	19.28	19.26	-2	1,669	-0.12%
2020/07/15	0	0.00	16.7	19.44	19.40	-16.7	1,698	-0.98%
2020/07/14	22	19.20	0.6	19.19	19.20	21.4	1,762	1.22%
2020/07/13	1	19.51	0.5	19.51	19.56	0.5	1,776	0.03%
2020/07/10	1	19.37	5	19.41	19.37	-4	1,793	-0.22%
2020/07/06	0	0.00	5	18.93	18.96	-5	1,814	-0.28%
2020/07/01	0	0.00	1	18.73	18.66	-1	1,848	-0.05%
2020/06/30	0	0.00	71.3	18.34	18.39	-71.3	1,847	-3.86%
2020/06/29	73	18.14	0	0.00	18.07	73	1,857	3.93%
2020/06/24	1	18.66	1	18.70	18.71	0	1,846	0.00%
2020/06/23	0	0.00	8	18.66	18.68	-8	1,892	-0.42%
2020/06/19	0	0.00	0	18.56	18.56	0	2,001	0.00%
2020/06/18	0	0.00	1	18.55	18.53	-1	2,031	-0.05%
2020/06/17	0	0.00	1	18.46	18.46	-1	2,025	-0.05%
2020/06/16	10	18.42	14	18.17	18.47	-4	2,028	-0.20%
2020/06/15	4	17.65	1.5	17.56	17.54	2.5	2,035	0.12%
2020/06/12	5	17.87	7	17.65	17.94	-2	2,028	-0.10%
2020/06/11	2	18.62	1	18.55	18.48	1	2,029	0.05%
2020/06/10	1	18.91	2	18.92	18.88	-1	2,037	-0.05%
2020/06/09	0	0.00	5	18.77	18.80	-5	2,113	-0.24%
2020/06/08	2	18.90	3	18.88	18.83	-1	2,158	-0.05%
2020/06/05	0	0.00	20	18.47	18.47	-20	2,166	-0.92%
2020/06/04	6	18.32	3	18.31	18.27	3	2,170	0.14%
2020/06/03	0	0.00	4	17.92	17.92	-4	2,192	-0.18%
2020/06/02	6	17.47	0	0.00	17.49	6	2,218	0.27%
2020/06/01	1	17.53	3	17.55	17.55	-2	2,232	-0.09%
2020/05/29	0	0.00	1	17.25	17.27	-1	2,243	-0.04%
2020/05/28	0	0.00	5.3	17.56	17.53	-5.3	2,291	-0.23%
2020/05/27	3	17.33	2	17.40	17.41	1	2,361	0.04%
2020/05/26	1.1	17.42	25	17.42	17.47	-23.9	2,436	-0.98%
2020/05/25	0	0.00	2	17.22	17.23	-2	2,486	-0.08%
2020/05/22	23	17.00	8	17.00	16.94	15	2,504	0.60%
2020/05/21	4	17.36	2	17.36	17.36	2	2,504	0.08%
2020/05/20	0	0.00	11	16.95	16.99	-11	2,479	-0.44%
2020/05/19	1	16.89	31.2	16.83	16.89	-30.2	2,465	-1.22%
2020/05/18	2	16.35	0	0.00	16.34	2	2,410	0.08%
2020/05/15	10	16.52	74	16.48	16.52	-64	2,398	-2.67%
2020/05/14	105	16.24	136	16.16	16.15	-31	2,354	-1.32%	大買/大賣/
2020/05/13	35	16.47	17	16.55	16.57	18	2,317	0.78%
2020/05/12	34	16.80	0	0.00	16.83	34	2,294	1.48%
2020/05/11	13	16.96	100	16.95	16.91	-87	2,280	-3.82%
2020/05/08	30	16.54	2	16.60	16.65	28	2,257	1.24%
2020/05/07	5	16.30	4	16.28	16.35	1	2,230	0.04%
2020/05/06	6	15.99	15	16.11	16.14	-9	2,202	-0.41%
2020/05/05	16	15.93	6	15.93	15.95	10	2,172	0.46%
2020/05/04	102.1	15.79	8	15.95	15.84	94.1	2,144	4.39%	大買/
2020/04/30	16	17.00	41	17.05	17.09	-25	2,063	-1.21%
2020/04/29	2	16.44	2	16.48	16.48	0	2,040	0.00%
2020/04/28	1	16.34	0.3	16.33	16.43	0.7	2,022	0.04%
2020/04/27	4	16.33	23	16.29	16.41	-19	2,018	-0.94%
2020/04/24	9	15.77	0	0.00	15.74	9	2,002	0.45%
2020/04/23	1	15.87	42	15.91	15.92	-41	1,994	-2.06%
2020/04/22	18	15.44	1	15.44	15.51	17	1,977	0.86%
2020/04/21	43	15.89	4	15.77	15.80	39	1,939	2.01%
2020/04/20	3	16.27	8	16.26	16.25	-5	1,896	-0.26%
2020/04/17	6	16.48	23	16.53	16.58	-17	1,870	-0.91%
2020/04/16	20	15.67	0	0.00	15.76	20	1,798	1.11%
2020/04/15	5	16.15	2	16.12	16.10	3	1,772	0.17%
2020/04/14	8	15.67	11	15.73	15.81	-3	1,743	-0.17%
2020/04/13	1	15.10	11	15.13	15.08	-10	1,710	-0.58%
2020/04/10	6	15.33	6	15.37	15.37	0	1,702	0.00%
2020/04/09	8	15.59	6	15.62	15.54	2	1,696	0.12%
2020/04/08	6	15.13	0	0.00	15.30	6	1,672	0.36%
2020/04/07	6	15.16	9	15.11	15.17	-3	1,638	-0.18%
2020/04/06	5	14.30	0	0.00	14.39	5	1,608	0.31%
2020/04/01	3	14.31	0	0.00	14.27	3	1,576	0.19%
2020/03/31	0	0.00	2	14.72	14.70	-2	1,563	-0.13%
2020/03/30	11	14.08	0	0.00	14.39	11	1,535	0.72%
2020/03/26	7	14.00	0	0.00	14.08	7	1,455	0.48%
2020/03/25	3	14.02	0	0.00	14.10	3	1,386	0.22%
2020/03/24	1	13.26	0	0.00	13.32	1	1,336	0.07%
2020/03/23	0	0.00	0.9	12.08	12.05	-0.9	1,307	-0.07%
2020/03/20	1	12.72	0	0.00	12.87	1	1,299	0.08%
2020/03/19	1	12.22	0.2	11.98	11.90	0.8	1,288	0.06%
2020/03/18	1	13.16	1	13.05	13.00	0	1,247	0.00%
2020/03/17	1	13.14	3.6	13.15	13.22	-2.6	1,236	-0.21%
2020/03/16	0	0.00	6	13.81	13.79	-6	1,204	-0.50%
2020/03/13	7	12.95	0	0.00	13.65	7	1,168	0.60%
2020/03/12	3	14.43	0	0.00	14.37	3	1,081	0.28%
2020/03/11	0	0.00	1	15.43	15.34	-1	1,029	-0.10%
2020/03/10	2	15.27	0	0.00	15.43	2	1,006	0.20%
2020/03/09	15	15.46	1	15.40	15.40	14	977	1.43%
2020/03/06	30	16.40	0	0.00	16.28	30	934	3.21%
2020/03/05	1	16.82	6	16.81	16.86	-5	892	-0.56%
2020/03/03	2	16.75	0	0.00	16.66	2	844	0.24%
2020/03/02	7	16.33	0	0.00	16.28	7	782	0.90%
2020/02/27	29	16.68	0	0.00	16.60	29	673	4.30%
2020/02/26	14	17.25	0	0.00	17.34	14	585	2.39%
2020/02/25	6	17.74	0	0.00	17.88	6	522	1.15%
2020/02/24	5	18.10	0	0.00	18.07	5	488	1.02%
2020/02/20	0	0.00	0.3	18.88	18.88	-0.3	462	-0.07%
2020/02/17	1	18.79	3	18.68	18.71	-2	455	-0.44%
2020/02/14	2	18.71	0	0.00	18.81	2	450	0.44%
2020/02/12	0	0.00	1.2	18.33	18.33	-1.2	446	-0.27%
2020/02/07	3	18.10	0	0.00	18.17	3	449	0.67%
2020/02/06	0	0.00	5	18.18	18.24	-5	456	-1.09%
2020/01/30	0	0.00	3	17.60	17.74	-3	477	-0.63%
2020/01/13	1	17.73	0	0.00	17.74	1	531	0.19%
2019/12/31	1	17.53	0	0.00	17.52	1	558	0.18%
2019/12/27	1	17.77	0	0.00	17.79	1	576	0.17%
2019/12/26	0	0.00	1	17.73	17.75	-1	581	-0.17%
2019/12/24	0	0.00	1	17.69	17.69	-1	581	-0.17%
2019/12/20	0	0.00	1	17.48	17.45	-1	586	-0.17%
2019/12/19	0	0.00	10	17.34	17.34	-10	594	-1.68%
2019/12/18	0	0.00	4	17.24	17.23	-4	594	-0.67%
2019/12/13	2	17.21	2	17.26	17.20	0	594	0.00%
2019/12/12	2	16.85	0	0.00	16.81	2	591	0.34%
2019/12/05	0	0.00	1	16.25	16.27	-1	641	-0.16%
2019/12/04	0	0.00	1	16.12	16.11	-1	661	-0.15%
2019/11/22	1	16.35	0	0.00	16.34	1	696	0.14%
2019/11/21	1	16.37	0	0.00	16.40	1	724	0.14%
2019/11/20	1	16.59	0	0.00	16.60	1	727	0.14%
2019/11/18	0	0.00	4.3	16.75	16.72	-4.3	735	-0.59%
2019/11/15	0	0.00	1	16.67	16.68	-1	742	-0.13%
2019/11/13	0	0.00	2	16.54	16.55	-2	754	-0.27%
2019/11/08	0	0.00	1.5	16.44	16.46	-1.5	759	-0.19%
2019/10/30	5	16.01	0	0.00	15.95	5	862	0.58%
2019/10/29	0	0.00	52	16.08	16.09	-52	866	-6.00%
2019/10/25	0	0.00	4	15.54	15.56	-4	839	-0.48%
2019/10/21	0	0.00	1	15.34	15.35	-1	888	-0.11%
2019/10/09	2	14.92	0	0.00	14.92	2	994	0.20%
2019/10/03	52	14.97	0	0.00	14.96	52	1,013	5.13%
2019/09/27	1	15.28	0	0.00	15.29	1	1,023	0.10%
2019/09/26	1	15.35	0	0.00	15.29	1	1,067	0.09%
2019/09/19	0	0.00	1	15.52	15.49	-1	1,275	-0.08%
2019/09/17	0	0.00	1	15.47	15.38	-1	1,291	-0.08%
2019/09/12	0	0.00	2	15.63	15.60	-2	1,336	-0.15%
2019/09/11	0	0.00	3	15.39	15.41	-3	1,391	-0.22%
2019/09/04	1	14.67	0	0.00	14.77	1	1,699	0.06%
2019/08/29	1	14.45	0	0.00	14.49	1	1,921	0.05%
2019/08/26	3	14.41	0	0.00	14.40	3	1,956	0.15%
2019/08/21	1	14.77	0	0.00	14.79	1	1,943	0.05%
2019/08/20	2	14.84	0	0.00	14.85	2	1,955	0.10%
2019/08/16	3	14.45	0	0.00	14.50	3	1,958	0.15%
2019/08/15	1	14.43	0	0.00	14.44	1	1,961	0.05%
2019/08/12	0	0.00	15	14.47	14.56	-15	1,972	-0.76%
2019/08/06	17	14.06	0	0.00	14.35	17	1,971	0.86%
2019/07/31	0	0.00	1	15.48	15.47	-1	1,885	-0.05%
2019/07/29	0	0.00	1	15.49	15.50	-1	1,890	-0.05%
2019/07/23	0	0.00	1	15.02	15.01	-1	1,916	-0.05%
2019/07/19	1	14.76	75	14.79	14.84	-74	1,937	-3.82%
2019/07/17	0	0.00	5	14.55	14.55	-5	1,939	-0.26%
2019/07/16	0	0.00	3	14.73	14.73	-3	1,945	-0.15%
2019/07/15	0	0.00	4	14.60	14.61	-4	1,950	-0.21%
2019/07/10	0	0.00	4	14.24	14.28	-4	1,988	-0.20%
2019/07/04	0	0.00	14	14.34	14.33	-14	2,083	-0.67%
2019/07/02	3	14.70	7	14.54	14.57	-4	2,085	-0.19%
2019/07/01	76	14.61	2	14.66	14.70	74	2,085	3.55%
2019/06/28	0	0.00	15	14.08	14.14	-15	1,990	-0.75%
2019/06/27	0	0.00	88	13.97	13.98	-88	1,958	-4.49%
2019/06/26	0	0.00	5	13.61	13.70	-5	1,948	-0.26%
2019/06/25	1	13.83	2	13.73	13.73	-1	1,960	-0.05%
2019/06/21	14	13.87	0	0.00	13.80	14	2,013	0.70%
2019/06/20	0	0.00	3	13.88	13.89	-3	2,006	-0.15%
2019/06/19	1	13.90	3	13.91	13.94	-2	2,019	-0.10%
2019/06/18	1	13.45	4	13.47	13.42	-3	1,934	-0.16%
2019/06/17	3	13.52	0	0.00	13.56	3	1,918	0.16%
2019/06/14	95	13.71	5	13.71	13.70	90	1,911	4.71%
2019/06/13	5	13.77	0	0.00	13.76	5	1,865	0.27%
2019/06/12	29	14.20	1	14.08	14.07	28	1,767	1.58%
2019/06/11	46	14.88	145	14.92	15.30	-99	1,372	-7.21%	大賣/
2019/06/04	1	12.85	0	0.00	12.86	1	938	0.11%
2019/05/15	1	14.06	0	0.00	14.10	1	920	0.11%
2019/05/13	40	14.17	0	0.00	14.16	40	942	4.25%
2019/05/09	31	14.45	0	0.00	14.38	31	996	3.11%
2019/05/08	50	14.57	0	0.00	14.56	50	1,094	4.57%
2019/05/06	3	14.91	0	0.00	14.83	3	1,488	0.20%
2019/05/03	1	15.00	42	15.01	15.03	-41	2,445	-1.68%