國泰費城半導體 (00830)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	4	46.46	3	46.47	46.61	1	8,880	0.01%
2024/12/02	0	0.00	1	45.22	45.20	-1	8,843	-0.01%
2024/11/29	4	44.96	0	0.00	44.98	4	8,830	0.05%
2024/11/28	3.6	44.64	11	44.66	44.66	-7.4	8,812	-0.08%
2024/11/27	9.3	45.14	4	45.08	44.98	5.3	8,932	0.06%
2024/11/26	2.4	45.60	0	0.00	45.60	2.4	8,942	0.03%
2024/11/25	13.6	45.60	53	45.61	45.63	-39.4	8,948	-0.44%
2024/11/22	7	45.46	46	45.42	45.50	-39	8,970	-0.43%
2024/11/21	12.9	44.58	41	44.66	44.70	-28.1	8,933	-0.31%
2024/11/20	6	45.09	25	45.09	45.16	-19	8,866	-0.21%
2024/11/19	14.2	45.03	45	44.94	45.04	-30.8	8,811	-0.35%
2024/11/18	13.2	44.83	0	0.00	45.22	13.2	8,737	0.15%
2024/11/15	10.4	45.59	0	0.00	45.57	10.4	8,564	0.12%
2024/11/14	3.1	45.99	0	0.00	46.10	3.1	8,571	0.04%
2024/11/13	6	46.68	13	46.66	46.73	-7	8,509	-0.08%
2024/11/12	4.2	47.06	14	47.04	46.99	-9.8	8,405	-0.12%
2024/11/11	1	47.87	11	48.12	48.23	-10	8,300	-0.12%
2024/11/08	8.5	48.19	11.1	48.22	48.00	-2.6	8,307	-0.03%
2024/11/07	14	47.58	10	47.56	47.54	4	8,201	0.05%
2024/11/06	3	46.60	8.4	45.68	46.50	-5.4	8,140	-0.07%
2024/11/05	10.3	44.79	0	0.00	44.89	10.3	8,155	0.13%
2024/11/04	5.1	45.06	1	45.16	45.22	4.1	8,476	0.05%
2024/11/01	38	44.98	4	45.05	45.16	34	8,994	0.38%
2024/10/30	0	0.00	29.2	47.55	47.35	-29.2	9,103	-0.32%
2024/10/29	7.3	46.90	2	46.95	46.88	5.3	9,162	0.06%
2024/10/28	1.2	47.35	5.1	47.31	47.36	-3.9	9,249	-0.04%
2024/10/25	1	46.65	0.3	46.69	46.65	0.8	9,307	0.01%
2024/10/24	19.3	46.62	0	0.00	46.59	19.3	9,420	0.21%
2024/10/23	3.2	46.80	1	46.85	46.84	2.2	9,747	0.02%
2024/10/22	7.1	46.65	4	46.62	46.62	3.1	9,925	0.03%
2024/10/21	8.5	46.76	16	46.88	46.63	-7.5	10,103	-0.07%
2024/10/18	23.1	46.93	1	47.02	46.94	22.1	10,189	0.22%
2024/10/17	12.9	46.82	0	0.00	46.77	12.9	10,445	0.12%
2024/10/16	49.4	46.99	3	46.99	47.12	46.4	10,382	0.45%
2024/10/15	2	49.20	3.3	49.16	49.21	-1.3	10,262	-0.01%
2024/10/14	4	48.08	2	48.10	48.09	2	10,252	0.02%
2024/10/11	0.1	47.88	4.2	47.96	47.91	-4.1	10,403	-0.04%
2024/10/09	7.1	47.66	5.4	47.68	47.60	1.7	10,403	0.02%
2024/10/08	29	46.94	2	47.02	47.02	27	10,286	0.26%
2024/10/07	3	47.06	2	47.00	47.00	1	10,401	0.01%
2024/10/04	42.4	46.18	4	46.22	46.20	38.4	10,487	0.37%
2024/10/01	12	46.35	5	46.47	46.44	7	10,618	0.07%
2024/09/30	16.2	46.32	37	46.33	46.19	-20.8	10,760	-0.19%
2024/09/27	17	47.43	11.1	47.31	47.27	5.9	10,938	0.05%
2024/09/26	42	46.92	15.4	47.03	46.74	26.6	10,949	0.24%
2024/09/25	44	45.70	1	45.62	45.64	43	10,964	0.39%
2024/09/24	1	45.23	13	45.28	45.34	-12	10,868	-0.11%
2024/09/23	1	45.44	0	45.42	45.52	1	10,954	0.01%
2024/09/20	4	45.27	11.3	45.32	45.30	-7.3	11,134	-0.07%
2024/09/19	2	44.36	0.2	44.28	44.55	1.8	11,350	0.02%
2024/09/18	1.2	44.17	1	44.11	44.07	0.2	11,590	0.00%
2024/09/16	0.1	44.55	3.2	44.56	44.51	-3.1	11,843	-0.03%
2024/09/13	2	44.29	0	0.00	44.28	2	11,873	0.02%
2024/09/12	9	44.42	48.5	44.41	44.45	-39.5	11,908	-0.33%
2024/09/11	8.5	41.94	7.5	42.14	41.85	1	11,754	0.01%
2024/09/10	6.3	41.77	6	41.85	41.67	0.3	11,791	0.00%
2024/09/09	25.5	41.25	4	41.17	41.39	21.5	11,870	0.18%
2024/09/06	13.4	42.44	0	0.00	42.44	13.4	11,978	0.11%
2024/09/05	11.1	43.16	5	43.29	43.06	6.1	11,954	0.05%
2024/09/04	48.5	42.98	8.7	42.96	42.92	39.8	12,000	0.33%
2024/09/03	2	46.26	91.9	46.34	46.31	-89.9	11,720	-0.77%
2024/09/02	7.1	46.31	3.3	46.33	46.35	3.8	11,844	0.03%
2024/08/30	0.1	45.36	18.1	45.44	45.59	-18	11,851	-0.15%
2024/08/29	34.1	44.48	0	0.00	44.64	34.1	11,857	0.29%
2024/08/28	10.4	46.36	27	46.16	46.36	-16.6	11,870	-0.14%
2024/08/27	36.5	45.85	18	45.84	45.90	18.5	11,818	0.16%
2024/08/26	1	46.85	7.3	46.83	46.71	-6.3	11,924	-0.05%
2024/08/23	14.6	46.10	9	46.21	46.33	5.6	11,980	0.05%
2024/08/22	0	0.00	5.1	47.30	47.19	-5.1	12,010	-0.04%
2024/08/21	33.9	46.67	0	0.00	46.69	33.9	11,990	0.28%
2024/08/20	0.1	47.31	10.1	47.52	47.30	-10	12,147	-0.08%
2024/08/19	11.5	46.87	17	46.78	46.76	-5.5	12,255	-0.04%
2024/08/16	4	47.12	7.1	47.06	47.12	-3.1	12,274	-0.03%
2024/08/15	2	45.19	102	45.25	45.19	-100	12,221	-0.82%	大賣/
2024/08/14	2.1	45.03	15.2	45.04	45.08	-13.1	12,198	-0.11%
2024/08/13	6.1	43.32	1	43.34	43.50	5.1	12,221	0.04%
2024/08/12	4.2	43.17	1.8	43.20	43.14	2.5	12,279	0.02%
2024/08/09	9.2	43.06	2.1	43.02	42.83	7.1	12,323	0.06%
2024/08/08	25.7	40.90	17	40.98	40.90	8.7	12,218	0.07%
2024/08/07	25.1	42.75	2	42.59	42.98	23.1	12,042	0.19%
2024/08/06	19.7	43.00	16	42.82	42.86	3.7	11,830	0.03%
2024/08/05	58.3	41.40	65	41.23	40.60	-6.7	11,513	-0.06%
2024/08/02	55.9	45.03	1	44.87	45.45	54.9	10,964	0.50%
2024/08/01	7	48.82	3	48.68	48.90	4	10,718	0.04%
2024/07/31	24.2	46.79	1	46.80	46.80	23.2	10,641	0.22%
2024/07/30	10.3	46.90	1.6	47.06	47.15	8.7	10,529	0.08%
2024/07/29	4	47.64	3.2	47.69	47.82	0.8	10,628	0.01%
2024/07/26	29.1	47.07	0.5	47.19	47.29	28.6	10,667	0.27%
2024/07/23	7	50.14	7.4	50.23	50.20	-0.4	10,419	0.00%
2024/07/22	11.5	48.93	12	48.98	49.00	-0.6	10,333	-0.01%
2024/07/19	9.1	50.28	15.7	50.20	50.25	-6.6	10,257	-0.06%
2024/07/18	30.3	50.14	4	50.20	50.25	26.3	10,211	0.26%
2024/07/17	3	52.80	1	52.80	52.90	2	9,960	0.02%
2024/07/16	11	53.09	0	0.00	53.10	11	10,025	0.11%
2024/07/15	0	0.00	3.5	53.07	53.05	-3.5	10,257	-0.03%
2024/07/12	33	52.07	30	52.20	52.00	3	10,313	0.03%
2024/07/11	10.2	53.98	5	54.00	54.00	5.2	10,216	0.05%
2024/07/10	15.1	52.95	1.4	53.00	52.95	13.7	10,220	0.13%
2024/07/09	3.5	52.81	1	53.05	53.05	2.5	10,330	0.02%
2024/07/08	28.4	51.46	12	51.61	51.40	16.4	10,406	0.16%
2024/07/05	11.2	51.50	0	0.00	51.65	11.2	10,368	0.11%
2024/07/04	6.2	51.59	3	51.60	51.65	3.2	10,317	0.03%
2024/07/03	21	50.89	0	0.00	50.95	21	10,287	0.20%
2024/07/02	5.2	49.84	18	49.79	49.93	-12.8	10,156	-0.13%
2024/07/01	3.2	50.01	0	0.00	50.10	3.2	10,098	0.03%
2024/06/28	11.4	49.85	1	49.85	49.75	10.4	10,137	0.10%
2024/06/27	27.5	49.48	1	49.43	49.60	26.5	10,241	0.26%
2024/06/26	29.2	50.10	3	50.05	50.15	26.1	10,104	0.26%
2024/06/25	13.4	49.05	0.5	48.90	49.36	12.9	9,906	0.13%
2024/06/24	6.6	50.25	4.3	50.09	50.20	2.4	9,586	0.02%
2024/06/21	43.9	51.14	0.5	51.20	51.10	43.4	9,309	0.47%
2024/06/20	14	52.94	2.1	53.10	53.10	11.9	9,119	0.13%
2024/06/19	13	52.70	0.3	52.75	52.75	12.7	9,147	0.14%
2024/06/18	15.3	51.86	0.3	51.90	51.95	15	9,303	0.16%
2024/06/17	36.6	51.12	0	0.00	51.10	36.6	9,383	0.39%
2024/06/14	23.1	51.17	0.1	51.30	51.40	23	9,435	0.24%
2024/06/13	10.7	51.06	2.2	50.96	51.15	8.5	9,403	0.09%
2024/06/12	11.3	49.07	1	48.92	49.12	10.3	9,361	0.11%
2024/06/11	1	48.87	2	48.87	48.85	-1	9,397	-0.01%
2024/06/07	38.5	48.25	0	0.00	48.26	38.5	9,400	0.41%
2024/06/06	4.2	48.54	4.5	48.54	48.60	-0.3	9,550	0.00%
2024/06/05	22.5	46.68	3.2	46.67	46.76	19.3	9,644	0.20%
2024/06/04	25	46.95	1	46.97	46.94	24	10,030	0.24%
2024/06/03	29.1	46.90	0	0.00	46.89	29.1	10,149	0.29%
2024/05/31	11	46.94	0	0.00	47.07	11	10,145	0.11%
2024/05/30	25.3	47.29	2	47.27	47.19	23.3	10,265	0.23%
2024/05/29	4	48.17	11.1	48.19	48.13	-7.1	10,309	-0.07%
2024/05/28	7	47.31	1	47.48	47.48	6	10,310	0.06%
2024/05/27	1.5	47.22	1.5	47.25	47.26	0	10,587	0.00%
2024/05/24	13.5	46.61	0.2	46.62	46.48	13.3	10,575	0.13%
2024/05/23	8.3	47.47	18	47.42	47.55	-9.7	10,441	-0.09%
2024/05/22	13	46.20	0	0.00	46.21	13	10,562	0.12%
2024/05/21	0	0.00	9.1	46.16	46.21	-9.1	10,585	-0.09%
2024/05/20	2	45.30	2.6	45.30	45.33	-0.6	10,619	-0.01%
2024/05/17	0.1	45.37	1.3	45.34	45.42	-1.2	10,629	-0.01%
2024/05/16	12	45.42	5	45.51	45.41	7	10,657	0.07%
2024/05/15	1	44.40	9	44.41	44.41	-8	10,650	-0.08%
2024/05/14	0.1	43.71	16	43.76	43.70	-15.9	10,724	-0.15%
2024/05/13	7	43.73	24	43.76	43.77	-17	10,809	-0.16%
2024/05/10	2.3	43.37	1	43.37	43.36	1.3	10,889	0.01%
2024/05/08	4.4	43.52	0.3	43.56	43.52	4.1	11,261	0.04%
2024/05/07	1	43.65	14	43.59	43.70	-13	11,336	-0.11%
2024/05/06	1.1	42.82	11.9	42.83	42.85	-10.8	11,297	-0.10%
2024/05/03	2	42.04	1	42.05	41.98	1	11,318	0.01%
2024/05/02	15.1	41.72	1	41.89	41.85	14.1	11,363	0.12%
2024/04/30	1.4	43.51	23.1	43.49	43.49	-21.7	11,160	-0.19%
2024/04/29	5.6	43.48	14	43.43	43.49	-8.4	11,101	-0.08%
2024/04/26	2	42.23	3	42.23	42.26	-1	11,208	-0.01%
2024/04/25	4.2	41.35	10.3	41.37	41.27	-6.1	11,268	-0.05%
2024/04/24	5.1	41.69	1	41.56	41.74	4.1	11,139	0.04%
2024/04/23	10.1	40.20	0.2	40.29	40.22	9.9	11,058	0.09%
2024/04/22	8.7	39.71	4	39.76	39.83	4.7	11,034	0.04%
2024/04/19	20.7	40.49	10	40.43	40.44	10.7	10,947	0.10%
2024/04/18	23	41.82	1	41.79	41.86	22	10,681	0.21%
2024/04/17	11	43.19	1	43.18	43.07	10	10,523	0.10%
2024/04/16	5.3	42.65	1	42.66	42.68	4.3	10,427	0.04%
2024/04/15	6.1	43.23	40	43.28	43.20	-33.9	10,379	-0.33%
2024/04/12	4	44.32	1	44.38	44.32	3	10,235	0.03%
2024/04/11	2.3	43.31	1	43.22	43.52	1.3	10,092	0.01%
2024/04/10	2	43.88	1	43.76	43.78	1	10,007	0.01%
2024/04/09	20	43.65	1	43.65	43.74	19	9,958	0.19%
2024/04/08	1.2	43.45	18.1	43.46	43.48	-16.9	9,852	-0.17%
2024/04/03	2.2	43.91	1	43.89	43.76	1.2	9,845	0.01%
2024/04/02	6	44.61	10	44.59	44.50	-4	9,765	-0.04%
2024/04/01	1	44.44	0	0.00	44.25	1	9,532	0.01%
2024/03/29	0	43.97	0	0.00	44.18	0	9,310	0.00%
2024/03/28	0	0.00	10	44.10	44.00	-10	9,280	-0.11%
2024/03/27	1	43.74	0	0.00	43.87	1	9,234	0.01%
2024/03/26	0	43.99	0	0.00	44.16	0	9,218	0.00%
2024/03/25	4	44.04	0	0.00	44.04	4	9,162	0.04%
2024/03/22	1	44.11	0.5	44.05	44.13	0.5	9,076	0.01%
2024/03/21	15	43.88	3.1	43.84	44.00	11.9	8,966	0.13%
2024/03/20	14.7	42.21	0	0.00	42.23	14.7	8,779	0.17%
2024/03/19	7.8	42.25	5	42.30	42.28	2.8	8,703	0.03%
2024/03/18	4.2	42.69	0	0.00	42.77	4.2	8,621	0.05%
2024/03/15	25.4	42.50	4	42.48	42.47	21.4	8,973	0.24%
2024/03/14	15.3	43.27	0	43.40	43.35	15.3	9,076	0.17%
2024/03/13	4.5	44.13	0	0.00	44.24	4.5	9,056	0.05%
2024/03/12	6	43.56	1	43.59	43.64	5	8,958	0.06%
2024/03/11	5.7	43.66	2	43.72	43.62	3.7	8,852	0.04%
2024/03/08	2.1	45.52	5	45.55	45.31	-2.9	8,650	-0.03%
2024/03/07	5	44.23	3	44.28	44.33	2	8,226	0.02%
2024/03/06	14.1	43.67	0	0.00	43.75	14.1	8,039	0.18%
2024/03/05	1	44.08	2	44.20	44.25	-1	7,912	-0.01%
2024/03/04	3	43.89	2.1	44.01	44.00	0.9	7,833	0.01%
2024/03/01	2	42.12	4.2	42.12	42.24	-2.2	7,595	-0.03%
2024/02/29	1	40.97	0.1	41.20	40.76	0.9	7,475	0.01%
2024/02/27	0	0.00	9	41.33	41.35	-9	7,104	-0.13%
2024/02/26	0.1	40.81	0	0.00	40.88	0.1	7,092	0.00%
2024/02/23	3.4	41.36	2	41.40	41.31	1.4	7,053	0.02%
2024/02/22	0	0.00	7.1	40.51	40.83	-7.1	6,805	-0.10%
2024/02/21	10.2	39.33	2	39.30	39.30	8.2	6,692	0.12%
2024/02/20	4	39.99	0	0.00	39.98	4	6,616	0.06%
2024/02/19	7.7	40.04	5	40.02	40.13	2.7	6,606	0.04%
2024/02/16	1	40.34	2.2	40.31	40.32	-1.2	6,612	-0.02%
2024/02/15	7.2	40.19	1.4	40.18	40.25	5.8	6,513	0.09%
2024/02/05	1.1	38.17	1	38.26	38.26	0.1	6,394	0.00%
2024/02/02	3	37.70	1	37.70	37.70	2	6,234	0.03%
2024/02/01	2.3	37.52	0	0.00	37.49	2.3	6,089	0.04%
2024/01/31	2	37.39	1	37.49	37.51	1	5,679	0.02%
2024/01/30	0	38.46	2.2	38.51	38.58	-2.2	5,589	-0.04%
2024/01/29	0	0.00	2	38.15	38.17	-2	5,511	-0.04%
2024/01/26	3.1	38.25	1	38.28	38.28	2.1	5,460	0.04%
2024/01/25	1	39.37	3.6	39.42	39.44	-2.6	5,414	-0.05%
2024/01/24	0	0.00	3	38.77	38.80	-3	5,335	-0.06%
2024/01/23	1	38.48	7	38.52	38.68	-6	5,349	-0.11%
2024/01/22	3	38.62	9.1	38.66	38.64	-6.1	5,264	-0.12%
2024/01/19	11	37.21	1	37.24	37.20	10	5,102	0.20%
2024/01/18	1	36.10	2	36.09	36.10	-1	5,015	-0.02%
2024/01/17	2.5	36.30	2	36.28	36.29	0.5	5,028	0.01%
2024/01/16	0	0.00	5	37.07	37.07	-5	5,044	-0.10%
2024/01/15	0	0.00	3	37.11	37.22	-3	5,072	-0.06%
2024/01/12	2	37.05	0	0.00	37.13	2	5,081	0.04%
2024/01/11	2	37.05	1	37.06	37.06	1	5,113	0.02%
2024/01/10	8.1	36.99	16.1	37.01	37.00	-8	5,143	-0.15%
2024/01/09	12.1	36.79	1.1	36.78	36.83	11	5,132	0.21%
2024/01/08	7.3	35.74	9	35.75	35.75	-1.7	5,100	-0.03%
2024/01/05	6.6	35.59	0	0.00	35.56	6.6	5,125	0.13%
2024/01/04	4.5	35.88	5	35.89	35.90	-0.5	5,101	-0.01%
2024/01/03	5.8	36.44	8	36.46	36.47	-2.3	5,098	-0.04%
2024/01/02	3	37.48	1.3	37.55	37.52	1.8	5,088	0.04%
2023/12/29	2.1	37.80	0	0.00	37.84	2.1	5,077	0.04%
2023/12/28	1.3	37.88	6.1	37.90	37.86	-4.8	5,022	-0.10%
2023/12/27	0	0.00	4	38.01	38.11	-4	4,981	-0.08%
2023/12/26	1.2	37.66	0	0.00	37.68	1.2	4,974	0.02%
2023/12/25	0	0.00	8	37.50	37.70	-8	4,983	-0.16%
2023/12/21	4.2	37.06	3	37.00	37.20	1.2	4,961	0.02%
2023/12/20	1	37.75	12.3	37.82	37.92	-11.3	4,876	-0.23%
2023/12/19	0.2	37.48	5.1	37.63	37.65	-4.8	4,881	-0.10%
2023/12/18	1.1	37.55	33.1	37.59	37.77	-32	4,887	-0.66%
2023/12/15	1	37.33	6.3	37.22	37.33	-5.3	4,840	-0.11%
2023/12/14	0.2	36.64	7	36.67	36.79	-6.8	4,808	-0.14%
2023/12/13	0	0.00	18	36.07	36.13	-18	4,788	-0.38%
2023/12/12	2	35.66	25	35.72	35.69	-23	4,746	-0.48%
2023/12/11	4	34.51	1	34.52	34.50	3	4,289	0.07%
2023/12/08	2	34.19	0	0.00	34.05	2	4,019	0.05%
2023/12/07	7.1	33.65	2	33.70	33.67	5.1	3,901	0.13%
2023/12/06	3.1	33.86	6	33.85	33.89	-2.9	3,882	-0.07%
2023/12/05	9.3	33.77	0	0.00	33.71	9.3	3,804	0.24%
2023/12/01	1	33.99	1	34.02	34.02	0	3,723	0.00%
2023/11/30	1	34.23	60	34.22	34.24	-59	3,769	-1.57%
2023/11/29	4.1	33.97	0	0.00	33.96	4.1	3,763	0.11%
2023/11/28	2	34.29	0	0.00	34.30	2	3,736	0.05%
2023/11/27	1.1	34.39	0	0.00	34.30	1.1	3,763	0.03%
2023/11/22	2.1	34.17	0	0.00	34.17	2.1	3,813	0.05%
2023/11/21	1.1	34.87	2	34.92	34.85	-0.9	4,032	-0.02%
2023/11/20	0	0.00	1	34.43	34.44	-1	4,032	-0.02%
2023/11/17	3.2	34.39	0	0.00	34.37	3.2	4,063	0.08%
2023/11/16	0	0.00	7	34.52	34.48	-7	4,081	-0.17%
2023/11/15	3	34.52	2	34.52	34.51	1	4,052	0.02%
2023/11/14	0.5	33.47	0	0.00	33.56	0.5	3,967	0.01%
2023/11/13	3	33.72	10.7	33.67	33.65	-7.7	3,980	-0.19%
2023/11/10	0	0.00	56.2	32.56	32.59	-56.2	3,954	-1.42%
2023/11/09	3	32.57	5	32.57	32.58	-2	3,949	-0.05%
2023/11/08	0	0.00	22	32.54	32.56	-22	4,019	-0.55%
2023/11/07	0	0.00	2	32.31	32.32	-2	4,009	-0.05%
2023/11/06	0	0.00	6.5	32.33	32.31	-6.5	4,054	-0.16%
2023/11/03	1	31.75	2	31.74	31.73	-1	4,058	-0.02%
2023/11/02	0	0.00	1	31.36	31.37	-1	4,055	-0.02%
2023/11/01	0.1	30.42	0	0.00	30.46	0.1	4,043	0.00%
2023/10/31	7.2	30.10	0	0.00	30.08	7.2	4,144	0.17%
2023/10/30	0	0.00	2.5	30.73	30.79	-2.5	4,157	-0.06%
2023/10/27	0	30.52	2	30.54	30.59	-2	4,225	-0.05%
2023/10/26	11	30.17	0.1	30.27	30.21	10.9	4,254	0.26%
2023/10/25	4	31.39	0	0.00	31.37	4	4,544	0.09%
2023/10/24	5.2	31.27	0.3	31.37	31.36	4.9	4,553	0.11%
2023/10/23	5.1	31.45	0	0.00	31.43	5.1	4,624	0.11%
2023/10/20	1.1	31.78	0	0.00	31.82	1.1	4,577	0.02%
2023/10/19	2	32.18	0	0.00	32.18	2	4,547	0.04%
2023/10/18	1	32.75	0	0.00	32.77	1	4,529	0.02%
2023/10/17	0	0.00	1	33.03	33.03	-1	4,509	-0.02%
2023/10/16	6	32.77	5.7	32.66	32.77	0.3	4,640	0.01%
2023/10/13	1	33.39	18	33.40	33.39	-17	4,723	-0.36%
2023/10/12	0	0.00	0.2	33.22	33.35	-0.2	4,668	0.00%
2023/10/11	0	0.00	4	33.00	32.99	-4	4,638	-0.09%
2023/10/06	2	32.17	1	32.17	32.16	1	4,651	0.02%
2023/10/05	0.1	32.36	1.3	32.38	32.36	-1.2	4,621	-0.03%
2023/10/04	1.2	31.94	0	0.00	32.01	1.2	4,696	0.03%
2023/10/03	1	32.52	0	0.00	32.52	1	4,662	0.02%
2023/10/02	1	32.60	0.5	32.59	32.60	0.5	4,627	0.01%
2023/09/28	0	0.00	1.2	31.76	31.75	-1.2	4,651	-0.03%
2023/09/27	2.1	31.50	2	31.53	31.53	0.1	4,633	0.00%
2023/09/26	4	31.79	0	0.00	31.82	4	4,633	0.09%
2023/09/25	1	31.79	0	0.00	31.81	1	4,635	0.02%
2023/09/22	3.2	31.50	0	0.00	31.54	3.2	4,627	0.07%
2023/09/21	0.4	31.90	0	0.00	31.86	0.4	4,615	0.01%
2023/09/20	6.1	32.39	0	0.00	32.40	6.1	4,589	0.13%
2023/09/19	2.1	32.70	0	0.00	32.70	2.1	4,577	0.05%
2023/09/18	14.2	32.64	0	0.00	32.61	14.2	4,621	0.31%
2023/09/15	1.1	33.63	0	0.00	33.64	1.1	4,577	0.02%
2023/09/14	0.1	33.42	0	0.00	33.45	0.1	4,605	0.00%
2023/09/13	3.1	33.19	3	33.20	33.20	0.1	4,590	0.00%
2023/09/12	1	33.41	0	0.00	33.45	1	4,578	0.02%
2023/09/07	2	33.94	4	33.98	33.92	-2	4,752	-0.04%
2023/09/05	0	0.00	2	34.15	34.15	-2	4,772	-0.04%
2023/09/04	2	34.17	8	34.16	34.23	-6	4,777	-0.13%
2023/09/01	0	0.00	135	33.96	33.91	-135	4,739	-2.85%	大賣/鉅額交易
2023/08/31	0	0.00	3	33.95	33.88	-3	4,724	-0.06%
2023/08/30	21	33.79	5	33.76	33.77	16	4,716	0.34%
2023/08/29	2	32.88	0	0.00	32.95	2	4,745	0.04%
2023/08/28	0.1	32.47	2	32.49	32.51	-1.9	4,802	-0.04%
2023/08/25	33.7	32.23	0	0.00	32.15	33.7	4,838	0.70%
2023/08/24	1.1	34.20	2	34.23	34.21	-0.9	4,658	-0.02%
2023/08/23	2.1	33.07	33	32.99	33.13	-30.9	4,822	-0.64%
2023/08/22	0	0.00	4	33.14	33.14	-4	4,962	-0.08%
2023/08/21	0.2	32.31	4	32.32	32.30	-3.8	5,063	-0.08%
2023/08/18	3.2	32.16	6	32.17	32.15	-2.8	5,043	-0.06%
2023/08/17	14.2	32.45	0	0.00	32.52	14.2	5,043	0.28%
2023/08/16	3.4	33.14	3	33.15	33.16	0.4	5,067	0.01%
2023/08/15	0	0.00	6.3	33.86	33.86	-6.3	5,225	-0.12%
2023/08/14	19.4	32.69	0	0.00	32.64	19.4	5,305	0.37%
2023/08/11	2.1	33.52	0	0.00	33.48	2.1	5,288	0.04%
2023/08/10	15.1	33.67	0	0.00	33.66	15.1	5,331	0.28%
2023/08/09	0.1	34.28	0	0.00	34.29	0.1	5,277	0.00%
2023/08/08	3	34.51	0	0.00	34.54	3	5,292	0.06%
2023/08/07	2	34.36	0	0.00	34.38	2	5,317	0.04%
2023/08/04	6.2	34.31	0	0.00	34.34	6.2	5,284	0.12%
2023/08/02	0	35.33	3	35.34	35.27	-3	5,200	-0.06%
2023/08/01	1	35.30	53	35.39	35.43	-52	5,138	-1.01%
2023/07/31	1	35.14	10	35.10	35.10	-9	5,091	-0.18%
2023/07/28	2	34.70	10	34.75	34.72	-8	5,042	-0.16%
2023/07/27	1	33.77	0	0.00	34.00	1	4,694	0.02%
2023/07/26	6	33.99	9	34.00	33.92	-3	4,724	-0.06%
2023/07/25	15	33.75	1	33.74	33.73	14	4,681	0.30%
2023/07/24	1	33.79	0	0.00	33.80	1	4,677	0.02%
2023/07/21	24.2	33.36	7	33.44	33.41	17.2	4,729	0.36%
2023/07/20	2.1	34.22	4	34.28	34.34	-1.9	4,687	-0.04%
2023/07/19	1	34.48	13	34.54	34.52	-12	4,649	-0.26%
2023/07/18	2	34.56	9	34.46	34.37	-7	4,485	-0.16%
2023/07/17	2	33.81	38	33.68	33.82	-36	4,358	-0.83%
2023/07/14	1.1	34.08	15.6	34.07	34.02	-14.5	4,361	-0.33%
2023/07/13	21	33.77	23	33.76	33.75	-2	4,334	-0.05%
2023/07/11	0	0.00	1	33.32	33.32	-1	4,290	-0.02%
2023/07/10	1	32.49	7	32.53	32.53	-6	4,205	-0.14%
2023/07/07	0	0.00	2	32.59	32.59	-2	4,208	-0.05%
2023/07/06	5.1	32.78	57	32.75	32.72	-51.9	4,223	-1.23%
2023/07/05	3	33.40	4	33.40	33.39	-1	4,211	-0.02%
2023/07/04	13	33.40	4	33.39	33.40	9	4,226	0.21%
2023/07/03	0	0.00	3	33.22	33.24	-3	4,295	-0.07%
2023/06/30	6	32.74	4	32.74	32.76	2	4,387	0.05%
2023/06/29	2	32.84	4	32.83	32.80	-2	4,472	-0.04%
2023/06/28	2	32.51	11	32.52	32.51	-9	4,441	-0.20%
2023/06/27	7.1	31.74	2	31.76	31.75	5.1	4,440	0.11%
2023/06/26	1.2	31.80	6	31.78	31.78	-4.8	4,430	-0.11%
2023/06/21	4	32.78	2.2	32.80	32.81	1.8	4,449	0.04%
2023/06/20	1	32.83	8	32.84	32.86	-7	4,439	-0.16%
2023/06/19	3.1	32.88	6	32.84	32.83	-2.9	4,424	-0.07%
2023/06/16	5	33.01	1	32.99	33.02	4	4,466	0.09%
2023/06/15	2	33.41	13	33.40	33.41	-11	4,469	-0.25%
2023/06/14	4	32.86	7.7	32.86	32.89	-3.7	4,590	-0.08%
2023/06/13	3	32.53	17.5	32.56	32.66	-14.5	4,573	-0.32%
2023/06/12	0	0.00	9	31.57	31.57	-9	4,476	-0.20%
2023/06/09	1.2	31.28	65	31.28	31.31	-63.8	4,462	-1.43%
2023/06/08	0	30.95	1	31.08	30.96	-1	4,474	-0.02%
2023/06/07	2	31.10	2	31.13	31.12	0	4,508	0.00%
2023/06/06	2.1	30.75	3	30.73	30.73	-0.9	4,561	-0.02%
2023/06/05	5	31.13	80	31.12	31.11	-75	4,540	-1.65%
2023/06/02	6	31.30	5	31.23	31.31	1	4,521	0.02%
2023/06/01	7.1	30.81	5.5	30.81	30.81	1.6	4,494	0.04%
2023/05/31	3	31.57	0	0.00	31.52	3	4,440	0.07%
2023/05/30	7	31.62	7	31.55	31.55	0	4,371	0.00%
2023/05/29	4.5	31.66	119.4	31.69	31.65	-114.9	4,312	-2.66%	大賣/鉅額交易
2023/05/26	4	29.89	12.5	29.87	29.91	-8.5	4,080	-0.21%
2023/05/25	2	29.02	66.4	29.09	29.02	-64.4	3,933	-1.64%
2023/05/24	2	28.50	0.3	28.43	28.46	1.7	3,826	0.05%
2023/05/23	2	28.69	2	28.72	28.67	0	3,823	0.00%
2023/05/22	4	28.49	0	0.00	28.50	4	3,797	0.11%
2023/05/19	2	28.76	36.2	28.76	28.74	-34.2	3,806	-0.90%
2023/05/18	3	27.95	6	27.94	27.98	-3	3,716	-0.08%
2023/05/17	1	27.35	12	27.35	27.42	-11	3,740	-0.29%
2023/05/16	4	27.28	1	27.28	27.26	3	3,704	0.08%
2023/05/15	1	26.67	0	0.00	26.72	1	3,703	0.03%
2023/05/11	1	26.77	5	26.78	26.77	-4	3,780	-0.11%
2023/05/10	5	26.60	0	0.00	26.59	5	3,946	0.13%
2023/05/09	9	26.99	3	26.96	26.99	6	4,049	0.15%
2023/05/08	0	0.00	5.8	26.77	26.79	-5.8	4,098	-0.14%
2023/05/05	3.1	26.23	0	0.00	26.26	3.1	4,415	0.07%
2023/05/04	3	26.37	2	26.43	26.43	1	4,679	0.02%
2023/05/03	3	26.71	0	0.00	26.69	3	4,720	0.06%
2023/05/02	2	27.08	12	26.94	27.13	-10	4,764	-0.21%
2023/04/28	0.3	26.39	5	26.35	26.45	-4.7	4,916	-0.09%
2023/04/27	5	26.24	0.3	26.30	26.26	4.7	4,904	0.10%
2023/04/26	9.1	26.22	0	0.00	26.25	9.1	4,965	0.18%
2023/04/25	1	26.75	0	0.00	26.76	1	5,006	0.02%
2023/04/24	3.1	26.90	4	26.90	26.90	-0.9	5,068	-0.02%
2023/04/20	0	27.20	0	0.00	27.19	0	5,181	0.00%
2023/04/14	0	0.00	2	27.28	27.26	-2	5,366	-0.04%
2023/04/13	2	27.13	3	27.16	27.18	-1	5,385	-0.02%
2023/04/12	1	27.58	0	0.00	27.59	1	5,381	0.02%
2023/04/11	0	0.00	4	27.69	27.68	-4	5,419	-0.07%
2023/04/10	1	27.25	0	0.00	27.28	1	5,465	0.02%
2023/04/07	1	27.31	0	0.00	27.30	1	5,408	0.02%
2023/04/06	19.2	27.44	0	0.00	27.41	19.2	5,399	0.36%
2023/03/31	3	28.34	19.7	28.34	28.31	-16.7	5,454	-0.31%
2023/03/30	2	27.85	4	27.85	27.85	-2	5,338	-0.04%
2023/03/29	2	27.17	0	0.00	27.22	2	5,263	0.04%
2023/03/28	3	27.26	9	27.28	27.26	-6	5,442	-0.11%
2023/03/27	2	27.69	0	0.00	27.72	2	5,544	0.04%
2023/03/24	3	27.88	25	27.89	27.92	-22	5,635	-0.39%
2023/03/23	5.1	27.42	3	27.41	27.45	2.1	5,585	0.04%
2023/03/22	2	27.58	27	27.65	27.65	-25	5,630	-0.44%
2023/03/21	2	27.53	2	27.56	27.58	0	5,625	0.00%
2023/03/20	3	27.38	0	0.00	27.34	3	5,572	0.05%
2023/03/17	5	27.42	16.6	27.47	27.49	-11.6	5,581	-0.21%
2023/03/16	3	26.64	3	26.63	26.61	0	5,415	0.00%
2023/03/15	0	0.00	5	26.67	26.64	-5	5,442	-0.09%
2023/03/14	16.5	26.09	0	0.00	26.06	16.5	5,442	0.30%
2023/03/13	0	26.50	1.9	26.49	26.54	-1.9	5,436	-0.03%
2023/03/10	9	26.51	4	26.52	26.51	5	5,428	0.09%
2023/03/09	4	27.03	20	27.05	27.05	-16	5,428	-0.29%
2023/03/08	2	26.46	1	26.45	26.48	1	5,381	0.02%
2023/03/07	0	26.75	4.6	26.76	26.77	-4.6	5,391	-0.08%
2023/03/06	8	26.89	8.6	26.92	26.90	-0.6	5,415	-0.01%
2023/03/03	5	26.42	2.5	26.43	26.44	2.5	5,391	0.05%
2023/03/02	1.4	26.22	1	26.18	26.16	0.4	5,395	0.01%
2023/03/01	6	26.23	0	0.00	26.34	6	5,425	0.11%
2023/02/24	3	26.36	0	0.00	26.39	3	5,431	0.06%
2023/02/23	1	26.22	2	26.24	26.26	-1	5,420	-0.02%
2023/02/22	9	25.88	1	25.83	25.88	8	5,444	0.15%
2023/02/21	2	26.41	2	26.42	26.43	0	5,475	0.00%
2023/02/20	5.3	26.56	1	26.52	26.57	4.3	5,639	0.08%
2023/02/17	7.3	26.82	2	26.82	26.81	5.3	5,697	0.09%
2023/02/16	0.3	27.48	25.1	27.60	27.53	-24.9	5,727	-0.43%
2023/02/15	3	27.04	29	27.04	27.01	-26	5,848	-0.44%
2023/02/14	2	26.69	13	26.68	26.67	-11	5,739	-0.19%
2023/02/13	4.3	26.17	0	0.00	26.23	4.3	5,821	0.07%
2023/02/10	4.5	26.63	1	26.57	26.57	3.5	5,813	0.06%
2023/02/09	4	26.76	2	26.74	26.78	2	5,775	0.03%
2023/02/08	5	27.11	39.5	27.13	27.13	-34.5	5,750	-0.60%
2023/02/07	1.1	26.52	258	26.51	26.52	-256.9	5,579	-4.60%	大賣/鉅額交易
2023/02/06	0.1	26.51	0	0.00	26.48	0.1	5,460	0.00%
2023/02/03	3	26.59	38	26.61	26.61	-35	5,390	-0.65%
2023/02/02	7.1	26.35	25.3	26.29	26.33	-18.2	5,101	-0.36%
2023/02/01	2	25.30	3	25.30	25.33	-1	4,829	-0.02%
2023/01/31	10	24.93	55	24.94	24.88	-45	4,842	-0.93%
2023/01/30	3.8	25.55	66	25.61	25.54	-62.2	4,831	-1.29%
2023/01/17	10	24.58	11	24.59	24.60	-1	4,674	-0.02%
2023/01/16	2	24.64	13	24.66	24.66	-11	4,741	-0.23%
2023/01/13	2	24.59	14.2	24.55	24.51	-12.2	4,696	-0.26%
2023/01/12	2	24.30	6.3	24.32	24.35	-4.3	4,619	-0.09%
2023/01/11	8	24.05	6.4	24.05	24.04	1.6	4,579	0.03%
2023/01/10	2	23.71	7	23.71	23.74	-5	4,569	-0.11%
2023/01/09	1.2	23.46	19	23.51	23.54	-17.8	4,566	-0.39%
2023/01/06	1.3	22.72	0	0.00	22.74	1.3	4,506	0.03%
2023/01/04	8.5	22.49	10	22.48	22.49	-1.6	4,597	-0.03%
2023/01/03	6.1	22.57	5	22.56	22.71	1.1	4,751	0.02%
2022/12/30	1	22.65	1	22.68	22.65	0	4,752	0.00%
2022/12/29	10.4	22.11	0	0.00	22.14	10.4	4,851	0.21%
2022/12/28	21.5	22.37	0	0.00	22.37	21.5	4,861	0.44%
2022/12/27	1.3	22.95	0	0.00	22.92	1.3	4,888	0.03%
2022/12/26	6.3	22.80	0	0.00	22.82	6.3	4,943	0.13%
2022/12/23	22.4	22.76	0	0.00	22.80	22.4	5,015	0.45%
2022/12/22	5	23.59	2	23.62	23.60	3	4,895	0.06%
2022/12/20	27.2	23.29	0	0.00	23.07	27.2	5,020	0.54%
2022/12/19	5	23.79	0	0.00	23.77	5	4,911	0.10%
2022/12/16	20	23.94	1	23.94	23.90	19	4,904	0.39%
2022/12/15	20	24.75	1	24.75	24.78	19	4,917	0.39%
2022/12/14	4	25.13	12	25.13	25.17	-8	4,924	-0.16%
2022/12/13	10	24.80	17	24.80	24.79	-7	4,905	-0.14%
2022/12/09	1	24.58	9	24.50	24.59	-8	4,989	-0.16%
2022/12/08	6	23.84	0	0.00	23.88	6	4,960	0.12%
2022/12/07	11	24.02	0	0.00	24.03	11	5,076	0.22%
2022/12/06	4	24.43	0	0.00	24.41	4	5,087	0.08%
2022/12/05	4.2	24.67	1	24.69	24.68	3.2	5,188	0.06%
2022/12/02	4	24.85	30	24.87	24.86	-26	5,190	-0.50%
2022/12/01	37	25.30	13	25.24	25.28	24	5,230	0.46%
2022/11/30	4	24.13	0	0.00	24.17	4	5,185	0.08%
2022/11/29	14	24.24	0	0.00	24.36	14	5,195	0.27%
2022/11/28	6	24.68	27	24.71	24.60	-21	5,217	-0.40%
2022/11/25	0	0.00	1	25.17	25.15	-1	5,400	-0.02%
2022/11/24	2	25.22	0	0.00	25.17	2	5,514	0.04%
2022/11/23	2	24.95	6	24.95	24.95	-4	5,575	-0.07%
2022/11/22	8	24.35	0	0.00	24.34	8	5,685	0.14%
2022/11/21	2	24.69	0	0.00	24.63	2	5,716	0.03%
2022/11/18	4.5	24.73	6	24.65	24.63	-1.5	5,733	-0.03%
2022/11/17	11	24.55	87	24.59	24.57	-76	5,670	-1.34%
2022/11/16	0	0.00	25	25.31	25.40	-25	5,666	-0.44%
2022/11/15	26	24.85	4.2	24.81	24.89	21.8	5,528	0.39%
2022/11/14	5	24.66	4	24.71	24.61	1	5,465	0.02%
2022/11/11	1	24.31	17.6	24.32	24.31	-16.6	5,389	-0.31%
2022/11/10	10.1	22.60	0	0.00	22.59	10.1	5,183	0.19%
2022/11/09	2.2	23.25	5	23.26	23.22	-2.8	5,188	-0.05%
2022/11/08	3	22.88	4	22.84	22.73	-1	5,153	-0.02%
2022/11/07	3	22.21	8	22.31	22.33	-5	5,104	-0.10%
2022/11/04	1.1	21.73	0	0.00	21.84	1.1	5,114	0.02%
2022/11/03	9	21.86	0	0.00	21.86	9	5,185	0.17%
2022/11/02	2	22.66	1	22.69	22.70	1	5,177	0.02%
2022/11/01	1	22.54	12	22.56	22.56	-11	5,203	-0.21%
2022/10/31	1	22.71	40	22.65	22.73	-39	5,268	-0.74%
2022/10/28	35	21.95	0	0.00	21.82	35	5,346	0.65%
2022/10/27	0	0.00	8	22.40	22.44	-8	5,336	-0.15%
2022/10/26	1.1	22.05	4	22.20	22.14	-3	5,396	-0.05%
2022/10/25	1.1	22.04	10	22.05	22.05	-8.9	5,442	-0.16%
2022/10/24	5	21.98	36	21.99	21.95	-31	5,533	-0.56%
2022/10/21	2.2	20.96	0	0.00	20.95	2.2	5,564	0.04%
2022/10/20	1	20.70	1	20.78	20.89	0	5,653	0.00%
2022/10/19	17	20.97	1	21.01	20.88	16	5,642	0.28%
2022/10/18	7.3	20.94	8	21.09	21.11	-0.7	5,630	-0.01%
2022/10/17	7.1	20.30	1	20.32	20.42	6.1	5,725	0.11%
2022/10/14	6	20.99	8	21.15	21.16	-2	5,813	-0.03%
2022/10/13	9.5	20.44	0	0.00	20.41	9.5	6,003	0.16%
2022/10/12	6.5	20.70	2	20.73	20.76	4.5	5,964	0.08%
2022/10/11	58.9	21.21	10	21.16	21.06	48.9	5,934	0.82%
2022/10/07	7	22.82	0	0.00	22.80	7	5,822	0.12%
2022/10/06	2	23.22	29	23.23	23.27	-27	5,810	-0.46%
2022/10/05	24	22.89	11	22.86	22.82	13	5,712	0.23%
2022/10/04	13	22.46	13	22.39	22.48	0	5,684	0.00%
2022/10/03	15.3	21.29	10	21.29	21.32	5.3	5,610	0.09%
2022/09/30	9.1	21.71	0	0.00	21.79	9.1	5,635	0.16%
2022/09/29	19	22.45	0	0.00	22.46	19	5,620	0.34%
2022/09/28	6	22.01	9	22.07	22.03	-3	5,624	-0.05%
2022/09/27	3	22.26	3	22.29	22.26	0	5,571	0.00%
2022/09/26	4.2	22.26	3	22.30	22.22	1.2	5,615	0.02%
2022/09/23	27.2	22.62	0	0.00	22.56	27.2	5,636	0.48%
2022/09/22	7.5	22.87	1	22.95	22.99	6.5	5,594	0.12%
2022/09/21	0.1	23.39	0	0.00	23.35	0.1	5,499	0.00%
2022/09/20	0	0.00	7	23.68	23.70	-7	5,496	-0.13%
2022/09/19	0	0.00	9	23.35	23.35	-9	5,551	-0.16%
2022/09/16	16.4	23.05	0	0.00	23.10	16.4	5,550	0.30%
2022/09/15	10	23.52	0	0.00	23.51	10	5,535	0.18%
2022/09/14	23.5	23.33	5	23.33	23.38	18.5	5,627	0.33%
2022/09/13	2.5	24.51	7	24.53	24.51	-4.5	5,567	-0.08%
2022/09/12	0.2	24.37	17	24.35	24.41	-16.8	5,589	-0.30%
2022/09/08	15	23.55	0	0.00	23.55	15	5,680	0.26%
2022/09/07	12.4	23.04	0	0.00	23.11	12.4	5,739	0.22%
2022/09/06	0	0.00	10	23.46	23.47	-10	5,867	-0.17%
2022/09/05	10	23.31	0	0.00	23.33	10	6,072	0.16%
2022/09/02	1.4	23.48	4	23.46	23.48	-2.7	6,318	-0.04%
2022/09/01	45	23.43	0	0.00	23.42	45	6,325	0.71%
2022/08/31	14.1	24.27	0	0.00	24.35	14.1	6,158	0.23%
2022/08/30	12.1	24.48	0	0.00	24.52	12.1	6,060	0.20%
2022/08/29	38.6	24.43	0	0.00	24.51	38.6	6,005	0.64%
2022/08/26	1	26.02	8	26.03	25.97	-7	5,882	-0.12%
2022/08/25	2	25.29	0	0.00	25.28	2	5,858	0.03%
2022/08/24	3	25.12	0.3	25.10	25.14	2.7	5,872	0.05%
2022/08/23	15.4	25.06	4	25.01	25.03	11.4	5,918	0.19%
2022/08/22	8	25.71	1	25.69	25.72	7	6,062	0.12%
2022/08/19	2	26.49	0	0.00	26.45	2	6,193	0.03%
2022/08/18	0	0.00	12	25.97	26.00	-12	6,235	-0.19%
2022/08/17	3.5	26.54	2.2	26.53	26.56	1.4	6,276	0.02%
2022/08/16	0	0.00	4	26.76	26.75	-4	6,374	-0.06%
2022/08/15	0	0.00	1	26.65	26.65	-1	6,393	-0.02%
2022/08/12	0	0.00	1.1	26.06	26.05	-1.1	6,367	-0.02%
2022/08/11	12	26.15	8	26.10	26.13	4	6,484	0.06%
2022/08/10	13.7	25.06	0	0.00	25.07	13.7	6,584	0.21%
2022/08/09	3	26.24	1	26.25	26.26	2	6,520	0.03%
2022/08/08	1	26.51	2	26.59	26.67	-1	6,621	-0.02%
2022/08/05	1	26.86	6	26.86	26.86	-5	6,648	-0.08%
2022/08/04	0	0.00	36	26.49	26.46	-36	6,731	-0.53%
2022/08/03	1	25.73	6	25.72	25.74	-5	6,651	-0.08%
2022/08/02	0	0.00	14	25.85	25.82	-14	6,769	-0.21%
2022/08/01	0	0.00	26	25.64	25.66	-26	6,697	-0.39%
2022/07/29	1	25.49	19	25.50	25.48	-18	6,720	-0.27%
2022/07/28	9	25.12	21	25.09	25.08	-12	6,683	-0.18%
2022/07/27	1	24.46	4	24.41	24.46	-3	6,625	-0.05%
2022/07/26	0	0.00	2	24.45	24.43	-2	6,608	-0.03%
2022/07/25	0	0.00	2	24.63	24.63	-2	6,702	-0.03%
2022/07/22	2	25.07	2	25.02	25.05	0	6,714	0.00%
2022/07/21	5	24.83	4	24.80	24.87	1	6,768	0.01%
2022/07/20	2	24.36	23	24.40	24.34	-21	6,658	-0.32%
2022/07/19	1	23.35	1	23.34	23.35	0	6,578	0.00%
2022/07/18	2	23.45	23	23.54	23.57	-21	6,644	-0.32%
2022/07/15	3	22.84	6	22.92	22.95	-3	6,609	-0.05%
2022/07/14	0	0.00	10	22.36	22.34	-10	6,669	-0.15%
2022/07/13	0.2	22.30	8	22.31	22.35	-7.8	6,722	-0.12%
2022/07/12	0.1	22.02	0	0.00	22.01	0.1	6,842	0.00%
2022/07/11	2	22.40	17	22.47	22.36	-15	6,958	-0.22%
2022/07/08	10	22.43	14	22.43	22.40	-4	7,035	-0.06%
2022/07/07	8	21.75	3	21.77	21.89	5	7,187	0.07%
2022/07/06	1.1	21.56	0	0.00	21.40	1.1	7,309	0.02%
2022/07/05	0.3	21.41	10	21.47	21.47	-9.7	7,490	-0.13%
2022/07/04	8.2	21.21	1	21.22	21.19	7.2	7,532	0.10%
2022/07/01	5.1	21.91	1	21.82	21.81	4.1	7,710	0.05%
2022/06/30	10.9	22.29	0.5	22.35	22.23	10.4	7,923	0.13%
2022/06/29	3	22.85	1	22.90	22.93	2	7,942	0.03%
2022/06/28	1	23.29	22.1	23.32	23.36	-21.1	8,041	-0.26%
2022/06/27	4.3	23.45	3.9	23.47	23.46	0.4	8,176	0.00%
2022/06/24	35	22.55	0	0.00	22.76	35	8,166	0.43%
2022/06/23	0.3	22.65	2	22.66	22.62	-1.7	8,257	-0.02%
2022/06/22	6.6	22.67	0	0.00	22.60	6.6	8,539	0.08%
2022/06/21	3.6	22.71	1	22.64	22.75	2.6	8,482	0.03%
2022/06/20	5.3	22.38	28	22.41	22.37	-22.7	8,474	-0.27%
2022/06/17	56.4	22.47	5	22.53	22.57	51.4	8,455	0.61%
2022/06/16	47	23.80	34	23.65	23.59	13	8,398	0.15%
2022/06/15	39.7	23.44	10	23.45	23.40	29.7	8,370	0.36%
2022/06/14	24.5	23.54	0	0.00	23.66	24.5	8,396	0.29%
2022/06/13	114.5	24.13	1	24.17	24.15	113.5	8,307	1.37%	大買/鉅額交易
2022/06/10	4.2	25.36	5	25.41	25.45	-0.8	8,176	-0.01%
2022/06/09	2.7	25.94	2	25.94	25.93	0.7	8,223	0.01%
2022/06/08	2	26.29	9	26.29	26.27	-7	8,246	-0.08%
2022/06/07	9	26.03	1	26.01	25.93	8	8,345	0.10%
2022/06/06	3	26.22	2	26.20	26.27	1	8,449	0.01%
2022/06/02	2	25.88	63	25.92	25.93	-61	8,628	-0.71%
2022/06/01	0	0.00	4	26.20	26.19	-4	8,899	-0.04%
2022/05/31	1	26.35	8	26.30	26.35	-7	9,120	-0.08%
2022/05/30	71	26.51	24	26.47	26.52	47	9,207	0.51%
2022/05/27	1	25.40	20	25.43	25.40	-19	9,186	-0.21%
2022/05/26	3.2	24.45	0	0.00	24.43	3.2	9,207	0.03%
2022/05/25	3	24.50	0	0.00	24.63	3	9,375	0.03%
2022/05/24	20.5	24.68	0	0.00	24.64	20.5	9,759	0.21%
2022/05/23	1	25.21	0	0.00	25.21	1	9,762	0.01%
2022/05/20	1	25.20	3	25.21	25.23	-2	10,033	-0.02%
2022/05/19	28.3	24.97	2	25.14	25.12	26.3	10,173	0.26%
2022/05/18	2	26.15	7	26.16	26.15	-5	10,176	-0.05%
2022/05/17	1	25.34	1	25.37	25.45	0	10,140	0.00%
2022/05/16	3	25.54	8	25.77	25.43	-5	10,261	-0.05%
2022/05/13	6	24.85	7.1	24.80	24.90	-1.1	10,278	-0.01%
2022/05/12	16	24.53	0	0.00	24.39	16	10,472	0.15%
2022/05/11	2	25.01	1.2	25.20	25.22	0.8	10,581	0.01%
2022/05/10	7.5	24.69	2	24.82	24.93	5.5	10,653	0.05%
2022/05/09	6.7	25.44	0	0.00	25.46	6.7	10,620	0.06%
2022/05/06	28.5	25.80	0	0.00	25.90	28.5	10,633	0.27%
2022/05/05	1.1	26.92	18	26.94	26.93	-16.9	10,656	-0.16%
2022/05/04	4	26.23	0	0.00	26.27	4	10,831	0.04%
2022/05/03	1	25.88	0	0.00	26.04	1	11,071	0.01%
2022/04/29	2	25.92	0	0.00	25.90	2	11,249	0.02%
2022/04/28	3	25.03	2	25.20	25.24	1	11,499	0.01%
2022/04/27	28.3	24.75	7	24.83	24.94	21.3	11,701	0.18%
2022/04/26	3	25.84	2.6	25.89	25.85	0.4	11,842	0.00%
2022/04/25	27.5	25.33	4	25.36	25.42	23.5	12,374	0.19%
2022/04/22	18.2	25.90	0	0.00	26.02	18.2	12,678	0.14%
2022/04/21	3	26.71	1	26.71	26.76	2	12,988	0.02%
2022/04/20	2	26.54	2.1	26.56	26.61	-0.1	13,140	0.00%
2022/04/19	1	26.28	3	26.30	26.29	-2	13,140	-0.02%
2022/04/18	24.1	25.46	0	0.00	25.52	24.1	13,339	0.18%
2022/04/15	18.9	25.73	1	25.79	25.79	17.9	13,338	0.13%
2022/04/14	11.3	26.31	5	26.26	26.42	6.3	13,283	0.05%
2022/04/13	15	25.98	0	0.00	26.04	15	13,334	0.11%
2022/04/12	20.2	25.81	0	0.00	25.86	20.2	13,185	0.15%
2022/04/11	48.8	26.18	0	0.00	26.14	48.8	13,045	0.37%
2022/04/08	4	26.83	1	26.85	26.88	3	12,817	0.02%
2022/04/07	62.6	26.72	0	0.00	26.70	62.6	12,725	0.49%
2022/04/06	52.8	27.45	2	27.39	27.47	50.8	12,442	0.41%
2022/04/01	12.3	28.68	9	28.69	28.77	3.3	12,151	0.03%
2022/03/31	13.2	29.30	61	29.31	29.33	-47.8	12,025	-0.40%
2022/03/30	56	29.99	47.3	30.04	29.95	8.7	11,894	0.07%
2022/03/29	8	29.46	9.7	29.50	29.49	-1.7	11,720	-0.01%
2022/03/28	6	29.12	12	29.18	29.18	-6	11,624	-0.05%
2022/03/25	60	29.12	60.7	29.14	29.19	-0.7	11,495	-0.01%
2022/03/24	4.3	27.98	5	28.01	28.05	-0.7	11,172	-0.01%
2022/03/23	0.5	28.42	58	28.42	28.44	-57.5	11,147	-0.52%
2022/03/22	5.2	28.10	32	28.12	28.11	-26.8	11,065	-0.24%
2022/03/21	6	28.07	16	28.06	28.03	-10	10,985	-0.09%
2022/03/18	1	27.31	1	27.40	27.39	0	10,813	0.00%
2022/03/17	2	27.59	6	27.54	27.54	-4	10,727	-0.04%
2022/03/16	0	0.00	12	26.35	26.45	-12	10,495	-0.11%
2022/03/15	42	25.45	5	25.52	25.49	37	10,331	0.36%
2022/03/14	4.2	26.08	1	26.21	26.18	3.2	10,184	0.03%
2022/03/11	11.1	26.32	0	0.00	26.27	11.1	10,068	0.11%
2022/03/10	19.3	26.88	4	26.90	26.79	15.3	9,995	0.15%
2022/03/09	13	26.13	6	26.06	26.20	7	9,859	0.07%
2022/03/08	31.9	25.48	5	25.48	25.38	26.9	9,736	0.28%
2022/03/07	42.7	26.16	2	26.16	26.28	40.7	9,522	0.43%
2022/03/04	16.4	27.00	0	0.00	27.06	16.4	9,231	0.18%
2022/03/03	12	27.65	5	27.65	27.68	7	8,982	0.08%
2022/03/02	35.8	27.01	0	0.00	27.14	35.8	8,834	0.40%
2022/03/01	11	27.75	0	0.00	27.83	11	8,625	0.13%
2022/02/25	5	27.30	25.6	27.32	27.29	-20.6	8,430	-0.24%
2022/02/24	94.7	26.37	14	26.22	26.17	80.7	8,204	0.98%
2022/02/23	8	27.31	1	27.37	27.38	7	7,741	0.09%
2022/02/22	79.9	27.00	23	27.06	26.95	56.9	7,616	0.75%
2022/02/21	39.2	27.51	5	27.56	27.58	34.2	7,299	0.47%
2022/02/18	20.5	27.80	0	0.00	28.04	20.5	7,099	0.29%
2022/02/17	19.2	28.51	21	28.50	28.46	-1.8	6,972	-0.03%
2022/02/16	7.5	28.58	10	28.51	28.59	-2.5	6,850	-0.04%
2022/02/15	46.3	27.36	0	0.00	27.37	46.3	6,708	0.69%
2022/02/14	65.1	27.37	4	27.38	27.40	61.1	6,549	0.93%
2022/02/11	76.6	28.57	0	0.00	28.45	76.6	6,284	1.22%
2022/02/10	28.5	29.32	5	29.38	29.38	23.5	6,000	0.39%
2022/02/09	12.8	28.59	6	28.53	28.67	6.8	5,874	0.12%
2022/02/08	8.6	28.00	0	0.00	27.98	8.6	5,766	0.15%
2022/02/07	21	27.85	1	27.90	28.02	20	5,679	0.35%
2022/01/26	28.2	27.11	0	0.00	27.36	28.2	5,532	0.51%
2022/01/25	55.3	27.66	5	27.73	27.51	50.3	5,228	0.96%
2022/01/24	34.1	27.81	2	27.74	27.94	32.1	4,885	0.66%
2022/01/21	82.6	28.07	16	28.04	28.03	66.6	4,604	1.45%
2022/01/20	31.2	29.07	18	29.08	29.18	13.2	4,220	0.31%
2022/01/19	59	29.94	13	29.86	29.91	46	3,963	1.16%
2022/01/18	135.2	31.45	14	31.21	31.02	121.2	3,596	3.37%	大買/鉅額交易
2022/01/17	61.1	34.46	10.1	34.58	34.61	51	3,006	1.70%
2022/01/14	88	33.52	4.1	33.65	33.70	83.9	2,525	3.32%
2022/01/13	49	34.20	1	34.26	34.14	48	2,111	2.27%
2022/01/12	26.3	34.01	1	34.05	34.06	25.3	1,884	1.34%
2022/01/11	27.4	33.48	2	33.47	33.50	25.4	1,728	1.47%
2022/01/10	15.1	33.52	0	0.00	33.71	15.1	1,435	1.05%
2022/01/07	8	34.44	0	0.00	34.37	8	1,298	0.62%
2022/01/06	24	34.17	1	34.00	34.00	23	1,192	1.93%
2022/01/05	5	35.03	2	35.03	35.00	3	1,036	0.29%
2022/01/04	8	35.27	4	35.30	35.33	4	936	0.43%
2022/01/03	12	34.83	0	0.00	34.84	12	871	1.38%
2021/12/30	1	34.97	10	34.93	34.98	-9	856	-1.05%
2021/12/29	5	35.06	10	35.03	35.05	-5	844	-0.59%
2021/12/28	0	0.00	14.5	35.28	35.28	-14.5	847	-1.71%
2021/12/24	1.5	34.38	3	34.48	34.50	-1.5	835	-0.18%
2021/12/23	0	0.00	10	34.17	34.17	-10	844	-1.18%
2021/12/22	2	33.90	0	0.00	33.84	2	850	0.24%
2021/12/21	0.1	33.40	0	0.00	33.38	0.1	836	0.02%
2021/12/20	4	33.00	0	0.00	32.86	4	803	0.50%
2021/12/17	11	33.33	0	0.00	33.29	11	786	1.40%
2021/12/16	2	34.71	7	34.66	34.72	-5	745	-0.67%
2021/12/15	1	33.50	0	0.00	33.56	1	742	0.13%
2021/12/14	6	33.74	3	33.71	33.71	3	751	0.40%
2021/12/13	2	34.56	0	0.00	34.55	2	751	0.27%
2021/12/10	2	34.28	0	0.00	34.26	2	751	0.27%
2021/12/09	2	34.81	8	34.74	34.74	-6	755	-0.79%
2021/12/08	25.5	35.08	0.6	35.03	35.09	25	767	3.25%
2021/12/07	6	33.54	0	0.00	33.66	6	746	0.80%
2021/12/03	2	33.58	0	0.00	33.70	2	742	0.27%
2021/12/02	1	33.75	3	33.75	33.75	-2	728	-0.27%
2021/11/30	1	34.50	0	0.00	34.28	1	704	0.14%
2021/11/29	4	33.65	0	0.00	33.58	4	699	0.57%
2021/11/24	1	33.83	0	0.00	33.83	1	691	0.14%
2021/11/23	2.5	33.98	3	33.91	33.91	-0.5	690	-0.07%
2021/11/22	3	34.60	0.1	34.71	34.62	3	680	0.43%
2021/11/19	3	34.52	2.1	34.45	34.49	1	680	0.14%
2021/11/18	0	0.00	4	34.00	34.01	-4	682	-0.59%
2021/11/17	0	0.00	0	34.16	34.15	0	667	0.00%
2021/11/16	2	33.53	0	0.00	33.52	2	670	0.30%
2021/11/12	0	0.00	2	33.37	33.37	-2	674	-0.30%
2021/11/11	4	32.69	0	0.00	32.69	4	658	0.61%
2021/11/10	2	33.17	0	0.00	33.16	2	650	0.31%
2021/11/09	0	0.00	3	33.46	33.47	-3	643	-0.47%
2021/11/08	2	33.06	2	33.08	33.09	0	636	0.00%
2021/11/05	1	32.85	2	32.80	32.85	-1	624	-0.16%
2021/11/03	3	31.30	1	31.30	31.29	2	622	0.32%
2021/11/02	1	30.81	0	0.00	30.80	1	621	0.16%
2021/11/01	0	0.00	6	30.47	30.46	-6	625	-0.96%
2021/10/27	1	29.91	0.1	29.91	29.80	0.9	654	0.14%
2021/10/25	2	29.77	0	0.00	29.75	2	696	0.29%
2021/10/21	1	29.75	1	29.70	29.64	0	708	0.00%
2021/10/20	2	29.82	0	0.00	29.78	2	710	0.28%
2021/10/18	3	29.42	3	29.35	29.35	0	737	0.00%
2021/10/15	0.1	29.30	0	0.00	29.45	0.1	749	0.01%
2021/10/12	0	0.00	7	28.55	28.74	-7	774	-0.90%
2021/10/08	2	29.12	0	0.00	29.12	2	777	0.26%
2021/10/07	1	28.99	0	0.00	28.98	1	771	0.13%
2021/10/06	0	0.00	1	28.58	28.51	-1	772	-0.13%
2021/10/05	2	28.14	0	0.00	28.34	2	776	0.26%
2021/09/29	2	29.27	0	0.00	29.28	2	774	0.26%
2021/09/22	1	29.51	0	0.00	29.57	1	809	0.12%
2021/09/13	1	29.88	0	0.00	29.88	1	812	0.12%
2021/09/08	1	29.95	4	29.94	29.94	-3	849	-0.35%
2021/09/06	3	30.02	4	30.01	29.99	-1	876	-0.11%
2021/09/02	4	29.90	0	0.00	29.82	4	887	0.45%
2021/09/01	3	30.09	0	0.00	30.08	3	897	0.33%
2021/08/31	3	30.37	0	0.00	30.37	3	911	0.33%
2021/08/27	0	0.00	1	29.78	29.76	-1	939	-0.11%
2021/08/26	0	0.00	1	29.72	29.70	-1	956	-0.10%
2021/08/25	1	29.57	0	0.00	29.57	1	976	0.10%
2021/08/24	0	0.00	1	29.56	29.57	-1	986	-0.10%
2021/08/20	0	0.00	2	28.62	28.60	-2	1,021	-0.20%
2021/08/19	0	28.55	0	0.00	28.38	0	1,054	0.00%
2021/08/18	0	0.00	3	28.77	28.86	-3	1,070	-0.28%
2021/08/13	1	29.15	2	29.15	29.14	-1	1,120	-0.09%
2021/08/11	0	0.00	0.2	29.61	29.54	-0.2	1,170	-0.01%
2021/08/09	1	29.88	0.2	29.98	29.86	0.8	1,207	0.06%
2021/08/05	1	30.17	1	30.14	30.13	0	1,271	0.00%
2021/08/04	0	0.00	10	29.92	29.90	-10	1,324	-0.76%
2021/08/03	0	0.00	1.1	29.74	29.81	-1.1	1,375	-0.08%
2021/08/02	0	0.00	20	29.67	29.76	-20	1,390	-1.44%
2021/07/30	0	0.00	2	29.13	29.07	-2	1,393	-0.14%
2021/07/28	1	28.50	0	0.00	28.42	1	1,419	0.07%
2021/07/26	0	0.00	1	29.04	29.05	-1	1,482	-0.07%
2021/07/22	2	29.00	0.3	29.00	28.94	1.7	1,507	0.11%
2021/07/20	0	0.00	3	28.19	28.11	-3	1,525	-0.20%
2021/07/19	1	28.00	0	0.00	28.00	1	1,540	0.06%
2021/07/16	3	28.48	0	0.00	28.54	3	1,540	0.19%
2021/07/15	11	29.14	0	0.00	29.15	11	1,551	0.71%
2021/07/14	0	29.20	0	0.00	29.19	0	1,582	0.00%
2021/07/13	2	29.37	0	0.00	29.35	2	1,607	0.12%
2021/07/12	1	29.02	0	0.00	29.02	1	1,606	0.06%
2021/07/09	1	28.48	0	0.00	28.57	1	1,610	0.06%
2021/07/08	2	28.89	0	0.00	28.90	2	1,607	0.12%
2021/07/06	7	29.22	0	0.00	29.23	7	1,595	0.44%
2021/07/05	1	29.24	0	0.00	29.20	1	1,609	0.06%
2021/07/02	0	0.00	10	29.00	29.08	-10	1,617	-0.62%
2021/07/01	5	29.40	0	0.00	29.40	5	1,609	0.31%
2021/06/30	0	0.00	6	29.51	29.52	-6	1,652	-0.36%
2021/06/29	0	29.06	1	29.11	29.17	-1	1,676	-0.06%
2021/06/25	4.8	28.69	5	28.69	28.68	-0.2	1,655	-0.01%
2021/06/24	0	0.00	15	28.36	28.34	-15	1,685	-0.89%
2021/06/21	1	27.80	5	27.78	27.83	-4	1,710	-0.23%
2021/06/18	0	0.00	1	28.44	28.41	-1	1,714	-0.06%
2021/06/17	0	0.00	10	27.87	27.97	-10	1,719	-0.58%
2021/06/16	1	28.13	0	0.00	28.15	1	1,738	0.06%
2021/06/15	2	28.33	1	28.34	28.40	1	1,762	0.06%
2021/06/11	1	28.00	0	0.00	27.94	1	1,774	0.06%
2021/06/09	0	0.00	1	27.71	27.76	-1	1,802	-0.06%
2021/06/08	0	0.00	6	28.02	27.96	-6	1,830	-0.33%
2021/06/07	5	27.96	3	27.97	27.97	2	1,850	0.11%
2021/06/04	1	27.30	0	0.00	27.51	1	1,877	0.05%
2021/06/01	0	0.00	2	27.66	27.67	-2	2,006	-0.10%
2021/05/31	2	27.77	5	27.77	27.72	-3	2,046	-0.15%
2021/05/28	5	27.65	2	27.65	27.64	3	2,057	0.15%
2021/05/27	8	27.47	0	0.00	27.39	8	2,074	0.39%
2021/05/26	1	27.57	4	27.51	27.53	-3	2,125	-0.14%
2021/05/25	2	27.42	11	27.44	27.50	-9	2,128	-0.42%
2021/05/24	1	26.90	0	0.00	26.90	1	2,132	0.05%
2021/05/21	0	0.00	1.2	27.06	27.02	-1.2	2,167	-0.06%
2021/05/20	0	0.00	22	26.33	26.33	-22	2,158	-1.02%
2021/05/19	1	25.75	1	25.92	25.75	0	2,146	0.00%
2021/05/17	2	26.25	1	26.27	26.31	1	2,156	0.05%
2021/05/14	2	25.70	0	0.00	25.75	2	2,144	0.09%
2021/05/13	3.4	25.35	11	25.20	25.29	-7.6	2,156	-0.35%
2021/05/12	0	0.00	5	26.12	26.12	-5	2,115	-0.24%
2021/05/11	12	26.06	0	0.00	26.11	12	2,071	0.58%
2021/05/10	17	27.30	0	0.00	27.25	17	2,029	0.84%
2021/05/07	6	27.23	0	0.00	27.26	6	2,048	0.29%
2021/05/06	1	26.96	0	0.00	26.96	1	2,066	0.05%
2021/05/05	8.4	26.83	0	0.00	26.84	8.4	2,061	0.41%
2021/05/04	3	27.19	0	0.00	27.16	3	2,025	0.15%
2021/05/03	3	27.59	5	27.62	27.58	-2	1,991	-0.10%
2021/04/29	5	28.23	0	0.00	28.27	5	1,966	0.25%
2021/04/28	9	28.46	0	0.00	28.48	9	1,956	0.46%
2021/04/27	5	28.63	3	28.67	28.70	2	1,950	0.10%
2021/04/26	2	28.29	2	28.29	28.29	0	1,933	0.00%
2021/04/22	0	0.00	2	28.31	28.35	-2	1,964	-0.10%
2021/04/21	3	27.67	0	0.00	27.72	3	1,960	0.15%
2021/04/20	2	28.18	0	0.00	28.22	2	1,937	0.10%
2021/04/19	3	28.95	0	0.00	28.88	3	1,925	0.16%
2021/04/16	0	0.00	5	29.17	29.15	-5	1,911	-0.26%
2021/04/12	2	29.40	0	0.00	29.38	2	1,974	0.10%
2021/04/09	2	29.52	0	0.00	29.43	2	1,978	0.10%
2021/04/07	2	29.11	0	0.00	29.20	2	1,959	0.10%
2021/04/06	2	29.46	20	29.29	29.42	-18	1,951	-0.92%
2021/04/01	10	28.12	6	28.06	28.12	4	1,908	0.21%
2021/03/31	1	27.30	0	0.00	27.29	1	1,872	0.05%
2021/03/30	0	0.00	7	27.42	27.44	-7	1,870	-0.37%
2021/03/29	0.3	27.50	100	27.50	27.41	-99.8	1,874	-5.32%
2021/03/26	100	26.82	2	26.81	26.86	98	1,837	5.33%
2021/03/25	1	26.62	0	0.00	26.69	1	1,833	0.05%
2021/03/23	0	0.00	110	27.45	27.35	-110	1,814	-6.06%	大賣/鉅額交易
2021/03/19	4	26.71	0	0.00	26.70	4	1,781	0.22%
2021/03/18	20	27.60	3	27.62	27.58	17	1,750	0.97%
2021/03/16	20	26.93	0	0.00	26.91	20	1,732	1.15%
2021/03/15	5	26.40	0	0.00	26.35	5	1,714	0.29%
2021/03/11	0	0.00	3	25.91	25.90	-3	1,682	-0.18%
2021/03/10	3	25.94	5	25.92	25.95	-2	1,665	-0.12%
2021/03/09	8	24.98	0	0.00	25.08	8	1,641	0.49%
2021/03/08	1	25.62	0	0.00	25.44	1	1,600	0.06%
2021/03/05	5.2	24.85	0	0.00	25.04	5.2	1,560	0.33%
2021/03/04	4.3	26.17	0	0.00	26.20	4.3	1,473	0.29%
2021/03/03	71	27.17	0	0.00	27.18	71	1,424	4.99%
2021/02/26	4	26.43	2	26.50	26.45	2	1,360	0.15%
2021/02/24	3	27.15	0	0.00	27.01	3	1,269	0.24%
2021/02/23	1	27.48	0	0.00	27.53	1	1,233	0.08%
2021/02/22	1	28.27	0	0.00	28.16	1	1,195	0.08%
2021/02/18	5	27.99	16	27.96	27.87	-11	1,179	-0.93%
2021/02/17	5	28.33	109	27.90	28.38	-104	1,162	-8.94%	大賣/鉅額交易
2021/02/05	9	26.50	0	0.00	26.50	9	1,128	0.80%
2021/02/04	2	26.17	0	0.00	26.17	2	1,139	0.18%
2021/02/03	1	26.82	0	0.00	26.82	1	1,133	0.09%
2021/02/02	100	26.40	4	26.55	26.56	96	1,138	8.43%
2021/01/29	3	25.91	0	0.00	25.66	3	1,153	0.26%
2021/01/28	3	25.56	0	0.00	25.58	3	1,141	0.26%
2021/01/27	2	26.80	0	0.00	26.80	2	1,141	0.18%
2021/01/26	1	27.10	1	27.00	26.99	0	1,136	0.00%
2021/01/22	18	27.49	1	27.45	27.45	17	1,133	1.50%
2021/01/20	11	27.18	0	0.00	27.20	11	1,152	0.95%
2021/01/19	0	0.00	1	26.41	26.60	-1	1,147	-0.09%
2021/01/18	1	26.48	11	26.47	26.55	-10	1,142	-0.88%
2021/01/15	4	27.15	2	26.90	26.90	2	1,142	0.18%
2021/01/14	1	26.65	0	0.00	26.61	1	1,094	0.09%
2021/01/13	9	26.58	0	0.00	26.60	9	1,116	0.81%
2021/01/12	16	26.40	2	26.45	26.35	14	1,112	1.26%
2021/01/11	3	26.08	4	26.08	26.14	-1	1,092	-0.09%
2021/01/08	0	0.00	100	26.01	26.25	-100	1,088	-9.19%
2021/01/07	100	25.23	18	25.14	25.21	82	1,066	7.69%
2021/01/06	2	25.13	0	0.00	25.07	2	1,059	0.19%
2021/01/04	0	0.00	2	25.12	25.11	-2	1,049	-0.19%
2020/12/31	5	24.97	0	0.00	24.98	5	1,053	0.47%
2020/12/23	0	0.00	16	24.59	24.63	-16	1,079	-1.48%
2020/12/22	1	24.73	10	24.66	24.64	-9	1,083	-0.83%
2020/12/18	5	24.88	0	0.00	24.87	5	1,103	0.45%
2020/12/17	0	0.00	3	24.93	24.96	-3	1,102	-0.27%
2020/12/14	4	24.40	0	0.00	24.39	4	1,127	0.35%
2020/12/11	4	24.49	1	24.51	24.46	3	1,137	0.26%
2020/12/10	5	24.72	4.1	24.83	24.70	0.9	1,122	0.08%
2020/12/09	1	25.39	6.2	25.39	25.42	-5.2	1,109	-0.47%
2020/12/08	2	25.23	0	0.00	25.26	2	1,109	0.18%
2020/12/07	0	0.00	51	25.09	25.10	-51	1,110	-4.59%
2020/12/04	2	24.60	0	0.00	24.62	2	1,133	0.18%
2020/12/03	3	24.71	0.4	24.75	24.72	2.6	1,121	0.23%
2020/12/02	59	24.56	1.6	24.64	24.60	57.4	1,131	5.07%
2020/12/01	4	24.34	100.4	24.31	24.35	-96.4	1,171	-8.23%
2020/11/30	102	23.91	5	23.83	23.83	97	1,165	8.33%	大買/
2020/11/27	2	23.61	1	23.66	23.66	1	1,166	0.09%
2020/11/26	6	23.70	1.2	23.72	23.71	4.8	1,172	0.41%
2020/11/25	1	23.81	0.2	23.90	23.73	0.9	1,175	0.07%
2020/11/24	2	23.67	2	23.63	23.65	0	1,177	0.00%
2020/11/23	1	23.29	0	0.00	23.30	1	1,186	0.08%
2020/11/20	0	0.00	2	23.26	23.26	-2	1,178	-0.17%
2020/11/19	3	22.91	0	0.00	22.93	3	1,181	0.25%
2020/11/17	2	23.29	0	0.00	23.19	2	1,197	0.17%
2020/11/16	0	0.00	1	23.00	23.07	-1	1,195	-0.08%
2020/11/13	3	22.51	0	0.00	22.64	3	1,187	0.25%
2020/11/12	5	22.72	1	22.71	22.72	4	1,183	0.34%
2020/11/11	7	22.13	0	0.00	22.22	7	1,160	0.60%
2020/11/10	1	22.59	0	0.00	22.60	1	1,138	0.09%
2020/11/09	0	0.00	7	23.46	23.52	-7	1,130	-0.62%
2020/11/06	0	0.00	3	22.45	22.40	-3	1,107	-0.27%
2020/11/05	1	22.10	5	21.85	22.05	-4	1,081	-0.37%
2020/11/04	1	21.05	7	21.53	21.38	-6	1,062	-0.56%
2020/11/03	0	0.00	87	20.73	20.80	-87	1,020	-8.52%
2020/10/30	3	20.60	1	20.62	20.52	2	1,021	0.20%
2020/10/29	2	20.51	0	0.00	20.55	2	1,009	0.20%
2020/10/27	11	21.18	0	0.00	21.18	11	991	1.11%
2020/10/22	2	21.58	0	0.00	21.62	2	1,029	0.19%
2020/10/20	5	21.91	6	21.87	21.87	-1	1,052	-0.09%
2020/10/16	2	22.09	1	22.14	22.09	1	1,054	0.09%
2020/10/14	1	22.25	0	0.00	22.22	1	1,048	0.10%
2020/10/13	8	22.10	3	22.10	22.14	5	1,047	0.48%
2020/10/12	1	21.87	6	21.87	21.93	-5	1,032	-0.48%
2020/10/08	0	0.00	3	21.31	21.26	-3	1,025	-0.29%
2020/10/07	2	20.92	4	20.90	20.93	-2	1,029	-0.19%
2020/10/06	2	20.97	3	20.98	20.97	-1	1,041	-0.10%
2020/10/05	11	20.60	0	0.00	20.64	11	1,058	1.04%
2020/09/30	2	20.56	1	20.70	20.56	1	1,067	0.09%
2020/09/29	1	20.70	0	0.00	20.70	1	1,063	0.09%
2020/09/25	0	0.00	1	20.09	20.06	-1	1,086	-0.09%
2020/09/24	5	19.74	0	0.00	19.75	5	1,090	0.46%
2020/09/23	5	20.06	0	0.00	20.17	5	1,085	0.46%
2020/09/22	0	0.00	7	19.99	19.96	-7	1,091	-0.64%
2020/09/21	10	20.15	0	0.00	19.92	10	1,105	0.90%
2020/09/17	10	20.33	1	20.18	20.25	9	1,113	0.81%
2020/09/16	7	20.68	0	0.00	20.69	7	1,108	0.63%
2020/09/14	11	20.18	0	0.00	20.19	11	1,095	1.00%
2020/09/11	2	20.17	0	0.00	20.12	2	1,100	0.18%
2020/09/10	0	0.00	1	20.23	20.26	-1	1,103	-0.09%
2020/09/09	24	19.97	5	19.82	20.00	19	1,128	1.68%
2020/09/08	5	20.63	0	0.00	20.67	5	1,111	0.45%
2020/09/07	1	20.76	0	0.00	20.57	1	1,137	0.09%
2020/09/04	10	20.90	7	20.74	20.91	3	1,136	0.26%
2020/09/03	3	22.14	2	22.13	22.13	1	1,098	0.09%
2020/09/02	1	21.62	2	21.65	21.64	-1	1,094	-0.09%
2020/09/01	2	21.26	0	0.00	21.27	2	1,100	0.18%
2020/08/31	0	0.00	2.1	21.26	21.24	-2.1	1,124	-0.19%
2020/08/28	2	20.80	1	20.90	20.89	1	1,138	0.09%
2020/08/27	0	0.00	7	21.01	20.98	-7	1,150	-0.61%
2020/08/26	3	21.00	4	20.99	21.00	-1	1,139	-0.09%
2020/08/25	1	20.82	8	20.83	20.83	-7	1,145	-0.61%
2020/08/21	0	0.00	6	20.54	20.58	-6	1,193	-0.50%
2020/08/20	3	20.46	0	0.00	20.48	3	1,179	0.25%
2020/08/18	1	20.84	2	20.82	20.84	-1	1,205	-0.08%
2020/08/17	2	20.73	2.2	20.71	20.73	-0.2	1,224	-0.01%
2020/08/14	0	0.00	1	20.71	20.74	-1	1,255	-0.08%
2020/08/12	0	0.00	1	20.22	20.21	-1	1,321	-0.08%
2020/08/07	1	20.54	0	0.00	20.53	1	1,419	0.07%
2020/08/06	1	20.58	0	0.00	20.55	1	1,439	0.07%
2020/08/05	2	20.54	5	20.55	20.55	-3	1,455	-0.21%
2020/08/04	4.5	20.36	0	0.00	20.39	4.5	1,466	0.31%
2020/08/03	0.5	20.05	0	0.00	20.05	0.5	1,493	0.03%
2020/07/31	1	20.07	0	0.00	20.05	1	1,512	0.07%
2020/07/29	1	19.29	1	19.33	19.29	0	1,546	0.00%
2020/07/28	4.7	19.53	2	19.49	19.45	2.7	1,622	0.17%
2020/07/27	0.3	19.20	3	19.20	19.18	-2.7	1,603	-0.17%
2020/07/23	1	19.75	0	0.00	19.73	1	1,573	0.06%
2020/07/21	0	0.00	1	19.81	19.82	-1	1,597	-0.06%
2020/07/16	0	0.00	0	19.26	19.26	0	1,669	0.00%
2020/07/15	1	19.39	0	0.00	19.40	1	1,698	0.06%
2020/07/13	0	0.00	2.1	19.54	19.56	-2.1	1,776	-0.12%
2020/07/10	5	19.37	1	19.41	19.37	4	1,793	0.22%
2020/07/09	1	19.22	6	19.19	19.21	-5	1,797	-0.28%
2020/07/08	0	0.00	1	19.04	19.01	-1	1,797	-0.06%
2020/07/06	0	0.00	16	18.91	18.96	-16	1,814	-0.88%
2020/06/29	2	18.06	0	0.00	18.07	2	1,857	0.11%
2020/06/22	1	18.51	3	18.51	18.49	-2	1,950	-0.10%
2020/06/19	1	18.57	0	0.00	18.56	1	2,001	0.05%
2020/06/16	0	18.41	0	0.00	18.47	0	2,028	0.00%
2020/06/15	0	0.00	3	17.61	17.54	-3	2,035	-0.15%
2020/06/12	1.1	17.92	23	17.76	17.94	-21.9	2,028	-1.08%
2020/06/11	1	18.67	0	0.00	18.48	1	2,029	0.05%
2020/06/08	1	18.86	1	18.88	18.83	0	2,158	0.00%
2020/06/05	1	18.47	0	0.00	18.47	1	2,166	0.05%
2020/05/29	1	17.25	3	17.25	17.27	-2	2,243	-0.09%
2020/05/27	1	17.36	0	0.00	17.41	1	2,361	0.04%
2020/05/25	0	0.00	2	17.19	17.23	-2	2,486	-0.08%
2020/05/22	2	17.00	0	0.00	16.94	2	2,504	0.08%
2020/05/20	0	0.00	22	16.96	16.99	-22	2,479	-0.89%
2020/05/18	4	16.37	4	16.34	16.34	0	2,410	0.00%
2020/05/15	2	16.49	2	16.49	16.52	0	2,398	0.00%
2020/05/14	4	16.20	0	0.00	16.15	4	2,354	0.17%
2020/05/13	1	16.45	2	16.44	16.57	-1	2,317	-0.04%
2020/05/12	1	16.83	0	0.00	16.83	1	2,294	0.04%
2020/05/11	0	0.00	21	16.97	16.91	-21	2,280	-0.92%
2020/05/08	0	0.00	3	16.59	16.65	-3	2,257	-0.13%
2020/05/06	0	0.00	3	16.14	16.14	-3	2,202	-0.14%
2020/05/05	3	15.95	5	15.96	15.95	-2	2,172	-0.09%
2020/05/04	15	15.75	1	15.85	15.84	14	2,144	0.65%
2020/04/30	31	17.10	9	16.99	17.09	22	2,063	1.07%
2020/04/29	1	16.48	0	0.00	16.48	1	2,040	0.05%
2020/04/28	1	16.34	1	16.40	16.43	0	2,022	0.00%
2020/04/27	0	0.00	7	16.26	16.41	-7	2,018	-0.35%
2020/04/24	6	15.75	0	0.00	15.74	6	2,002	0.30%
2020/04/23	0	0.00	5	15.92	15.92	-5	1,994	-0.25%
2020/04/22	7.1	15.38	0	0.00	15.51	7.1	1,977	0.36%
2020/04/21	7	15.81	10	15.83	15.80	-3	1,939	-0.15%
2020/04/20	1	16.16	0	0.00	16.25	1	1,896	0.05%
2020/04/17	4	16.53	13	16.44	16.58	-9	1,870	-0.48%
2020/04/16	7.1	15.68	0	0.00	15.76	7.1	1,798	0.39%
2020/04/15	30.1	16.11	6	16.20	16.10	24.1	1,772	1.36%
2020/04/14	0	0.00	17	15.61	15.81	-17	1,743	-0.98%
2020/04/13	2	15.13	0	0.00	15.08	2	1,710	0.12%
2020/04/10	5	15.38	2	15.34	15.37	3	1,702	0.18%
2020/04/09	0	0.00	5	15.58	15.54	-5	1,696	-0.29%
2020/04/08	0	0.00	4	15.18	15.30	-4	1,672	-0.24%
2020/04/07	0	0.00	24	15.09	15.17	-24	1,638	-1.46%
2020/04/06	4	14.32	4	14.27	14.39	0	1,608	0.00%
2020/04/01	7	14.36	18	14.33	14.27	-11	1,576	-0.70%
2020/03/31	1	14.70	6	14.80	14.70	-5	1,563	-0.32%
2020/03/27	1	14.76	17	14.70	14.58	-16	1,502	-1.06%
2020/03/26	1	14.05	12	13.98	14.08	-11	1,455	-0.76%
2020/03/25	1	14.04	4	14.13	14.10	-3	1,386	-0.22%
2020/03/24	11	13.27	11	13.12	13.32	0	1,336	0.00%
2020/03/23	6	12.17	28	11.97	12.05	-22	1,307	-1.68%
2020/03/20	20	12.70	21	12.54	12.87	-1	1,299	-0.08%
2020/03/19	3	12.11	63	12.00	11.90	-60	1,288	-4.66%
2020/03/18	1	13.00	6	13.20	13.00	-5	1,247	-0.40%
2020/03/17	88	13.13	127	13.12	13.22	-39	1,236	-3.15%	大賣/
2020/03/16	0	0.00	9	13.87	13.79	-9	1,204	-0.75%
2020/03/13	40	12.94	77	13.19	13.65	-37	1,168	-3.17%
2020/03/12	6	14.45	15	14.41	14.37	-9	1,081	-0.83%
2020/03/11	12	15.49	6	15.70	15.34	6	1,029	0.58%
2020/03/10	5	15.19	6	15.37	15.43	-1	1,006	-0.10%
2020/03/09	6	15.47	5	15.41	15.40	1	977	0.10%
2020/03/06	17	16.39	0	0.00	16.28	17	934	1.82%
2020/03/05	2	16.82	0	0.00	16.86	2	892	0.22%
2020/03/04	0	0.00	11	16.47	16.44	-11	867	-1.27%
2020/03/03	1	16.86	0	0.00	16.66	1	844	0.12%
2020/03/02	52	16.37	0	0.00	16.28	52	782	6.65%
2020/02/27	11	16.67	0	0.00	16.60	11	673	1.63%
2020/02/26	43	17.11	6	17.32	17.34	37	585	6.32%
2020/02/25	8	17.70	0	0.00	17.88	8	522	1.53%
2020/02/18	0	0.00	1	18.52	18.52	-1	456	-0.22%
2020/02/17	2	18.79	2	18.71	18.71	0	455	0.00%
2020/02/14	1	18.77	0	0.00	18.81	1	450	0.22%
2020/02/13	0	0.00	1	18.55	18.55	-1	439	-0.23%
2020/02/11	1	18.06	1	18.05	18.09	0	443	0.00%
2020/02/10	6	17.82	0	0.00	17.81	6	449	1.34%
2020/02/07	4	18.16	0	0.00	18.17	4	449	0.89%
2020/02/06	28	18.22	0	0.00	18.24	28	456	6.13%
2020/02/03	2	17.32	0	0.00	17.38	2	460	0.43%
2020/01/30	0	0.00	1	17.78	17.74	-1	477	-0.21%
2020/01/17	1	17.98	0	0.00	17.98	1	495	0.20%
2020/01/15	2	17.87	0	0.00	17.87	2	518	0.39%
2020/01/14	0.1	17.89	0	0.00	17.89	0.1	531	0.02%
2020/01/13	3	17.74	0	0.00	17.74	3	531	0.56%
2020/01/10	0.1	17.87	0	0.00	17.87	0.1	520	0.02%
2020/01/09	3.2	17.81	2	17.82	17.80	1.2	521	0.23%
2020/01/08	1	17.45	3	17.64	17.65	-2	529	-0.38%
2020/01/06	1.2	17.58	0	0.00	17.55	1.2	540	0.22%
2020/01/03	20	17.85	0	0.00	17.77	20	556	3.60%
2020/01/02	1	17.62	0	0.00	17.62	1	555	0.18%
2019/12/23	0	0.00	2	17.64	17.68	-2	585	-0.34%
2019/12/20	0	0.00	3	17.45	17.45	-3	586	-0.51%
2019/12/18	2.2	17.22	0	0.00	17.23	2.2	594	0.37%
2019/12/17	1.2	17.20	0	0.00	17.24	1.2	589	0.20%
2019/12/16	0	0.00	5	17.18	17.10	-5	594	-0.84%
2019/12/13	12.4	17.27	0	0.00	17.20	12.4	594	2.09%
2019/12/12	0.2	16.81	0	0.00	16.81	0.2	591	0.03%
2019/12/09	13.2	16.53	0	0.00	16.54	13.2	615	2.15%
2019/12/06	100	16.35	0	0.00	16.39	100	623	16.04%
2019/12/04	6	16.11	0	0.00	16.11	6	661	0.91%
2019/12/03	6	16.32	0	0.00	16.30	6	681	0.88%
2019/11/29	0.1	16.56	0	0.00	16.58	0.1	678	0.02%
2019/11/27	1.6	16.60	0	0.00	16.62	1.6	694	0.22%
2019/11/26	3	16.65	0	0.00	16.67	3	694	0.43%
2019/11/22	1	16.30	0	0.00	16.34	1	696	0.14%
2019/11/18	5	16.72	2	16.73	16.72	3	735	0.41%
2019/11/15	5	16.68	0	0.00	16.68	5	742	0.67%
2019/11/14	6.2	16.60	0	0.00	16.64	6.2	753	0.82%
2019/11/13	6	16.54	0	0.00	16.55	6	754	0.80%
2019/11/12	1	16.43	0	0.00	16.49	1	761	0.13%
2019/11/11	1	16.47	6	16.47	16.42	-5	768	-0.65%
2019/11/08	1	16.48	1	16.47	16.46	0	759	0.00%
2019/11/05	0	0.00	5	16.48	16.56	-5	771	-0.65%
2019/11/04	0	0.00	6	16.20	16.20	-6	805	-0.74%
2019/11/01	0	0.00	44	15.90	15.91	-44	820	-5.36%
2019/10/31	1	15.93	0	0.00	15.93	1	835	0.12%
2019/10/25	0	0.00	8	15.60	15.56	-8	839	-0.95%
2019/10/21	0	0.00	18	15.32	15.35	-18	888	-2.03%
2019/10/18	0	0.00	17	15.46	15.44	-17	899	-1.89%
2019/10/17	0	0.00	15	15.47	15.47	-15	941	-1.59%
2019/10/16	0	0.00	6	15.54	15.59	-6	954	-0.63%
2019/10/14	0	0.00	4	15.38	15.34	-4	983	-0.41%
2019/10/09	2	14.90	0	0.00	14.92	2	994	0.20%
2019/10/07	0	0.00	2.1	15.22	15.22	-2.1	997	-0.21%
2019/10/04	0	0.00	2	15.10	15.11	-2	1,003	-0.20%
2019/10/03	15	14.96	19	14.95	14.96	-4	1,013	-0.39%
2019/10/02	10	15.16	10	15.20	15.20	0	1,012	0.00%
2019/10/01	0	0.00	2	15.30	15.35	-2	1,010	-0.20%
2019/09/26	0	0.00	2	15.36	15.29	-2	1,067	-0.19%
2019/09/24	0	0.00	2	15.40	15.39	-2	1,187	-0.17%
2019/09/19	0	0.00	1	15.50	15.49	-1	1,275	-0.08%
2019/09/18	0	0.00	2	15.47	15.44	-2	1,283	-0.16%
2019/09/17	0	0.00	14	15.39	15.38	-14	1,291	-1.08%
2019/09/12	0	0.00	5	15.65	15.60	-5	1,336	-0.37%
2019/09/11	0	0.00	1	15.41	15.41	-1	1,391	-0.07%
2019/09/10	0	0.00	1	15.43	15.34	-1	1,421	-0.07%
2019/09/09	0	0.00	2	15.39	15.39	-2	1,444	-0.14%
2019/09/06	0	0.00	4	15.35	15.25	-4	1,474	-0.27%
2019/09/05	0	0.00	5	15.01	15.10	-5	1,523	-0.33%
2019/09/03	10	14.76	0	0.00	14.75	10	1,878	0.53%
2019/09/02	22	14.71	0	0.00	14.73	22	1,903	1.16%
2019/08/30	65	14.75	0	0.00	14.79	65	1,911	3.40%
2019/08/29	5	14.45	0	0.00	14.49	5	1,921	0.26%
2019/08/28	10	14.43	0	0.00	14.48	10	1,931	0.52%
2019/08/27	34	14.50	25	14.51	14.48	9	1,940	0.46%
2019/08/13	0	0.00	5	14.49	14.46	-5	1,966	-0.25%
2019/08/12	0	0.00	2	14.49	14.56	-2	1,972	-0.10%
2019/08/07	2	14.37	6	14.38	14.34	-4	1,971	-0.20%
2019/08/06	0	0.00	38	14.26	14.35	-38	1,971	-1.93%
2019/08/05	2	14.60	0	0.00	14.63	2	1,937	0.10%
2019/08/02	0	0.00	22	14.73	14.85	-22	1,926	-1.14%
2019/08/01	0	0.00	10	15.04	15.03	-10	1,911	-0.52%
2019/07/31	10	15.47	0	0.00	15.47	10	1,885	0.53%
2019/07/30	10	15.57	0	0.00	15.53	10	1,889	0.53%
2019/07/25	24	15.63	9	15.63	15.62	15	1,928	0.78%
2019/07/24	10	15.28	5	15.28	15.30	5	1,923	0.26%
2019/07/23	13	15.07	0	0.00	15.01	13	1,916	0.68%
2019/07/22	7	14.79	0	0.00	14.78	7	1,919	0.36%
2019/07/19	18	14.83	4	14.79	14.84	14	1,937	0.72%
2019/07/18	4	14.54	3	14.58	14.51	1	1,923	0.05%
2019/07/17	0	0.00	2	14.55	14.55	-2	1,939	-0.10%
2019/07/15	15	14.62	14.1	14.61	14.61	0.9	1,950	0.05%
2019/07/11	0	0.00	2	14.36	14.35	-2	1,969	-0.10%
2019/07/08	1	14.21	0	0.00	14.22	1	2,026	0.05%
2019/07/05	0	0.00	1	14.33	14.34	-1	2,047	-0.05%
2019/07/04	0	0.00	0.1	14.50	14.33	-0.1	2,083	0.00%
2019/07/03	3	14.33	0	0.00	14.30	3	2,106	0.14%
2019/07/01	0	0.00	2	14.63	14.70	-2	2,085	-0.10%
2019/06/28	5	14.12	0.1	14.17	14.14	4.9	1,990	0.25%
2019/06/27	1	13.95	0.1	14.00	13.98	0.9	1,958	0.05%
2019/06/24	1	13.78	1	13.80	13.80	0	1,984	0.00%
2019/06/21	5	13.85	0	0.00	13.80	5	2,013	0.25%
2019/06/20	0	0.00	0.2	13.91	13.89	-0.2	2,006	-0.01%
2019/06/19	0	0.00	1.3	14.01	13.94	-1.3	2,019	-0.06%
2019/06/18	2.1	13.47	5	13.43	13.42	-2.9	1,934	-0.15%
2019/06/17	6	13.55	0	0.00	13.56	6	1,918	0.31%
2019/06/14	2	13.72	0	0.00	13.70	2	1,911	0.10%
2019/06/13	9	13.74	2	13.75	13.76	7	1,865	0.38%
2019/06/12	10	14.17	0.4	14.90	14.07	9.6	1,767	0.54%
2019/06/11	2	14.59	4	15.09	15.30	-2	1,372	-0.15%
2019/06/10	29	13.56	0	0.00	13.66	29	995	2.91%
2019/06/06	48	13.27	0	0.00	13.21	48	966	4.97%
2019/06/05	84	13.37	0	0.00	13.40	84	959	8.76%
2019/05/27	8	13.01	0	0.00	13.01	8	909	0.88%
2019/05/24	7	13.18	0	0.00	13.18	7	902	0.78%
2019/05/22	10	13.57	0.4	13.75	13.56	9.7	883	1.09%
2019/05/21	15	13.41	0	0.00	13.45	15	892	1.68%
2019/05/20	5	13.85	0	0.00	13.84	5	869	0.58%
2019/05/17	2	14.01	0	0.00	13.98	2	877	0.23%
2019/05/09	4	14.42	0	0.00	14.38	4	996	0.40%
2019/05/08	2	14.55	0	0.00	14.56	2	1,094	0.18%
2019/05/06	1	14.88	0	0.00	14.83	1	1,488	0.07%