國泰費城半導體 (00830)-永豐金-中正券商分點個股進出

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
45.50
漲跌
▲0.80
漲幅
+1.79%
成交量
7,560張
產業
上市
261人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰費城半導體 (00830)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/11/22	30	45.50	0	0.00	45.50	30	8,970	0.33%
2024/11/21	6.4	44.62	0	0.00	44.70	6.4	8,933	0.07%
2024/11/20	39	45.15	0	0.00	45.16	39	8,866	0.44%
2024/11/19	30.3	45.01	0	0.00	45.04	30.3	8,811	0.34%
2024/11/18	2.4	44.98	0	0.00	45.22	2.4	8,737	0.03%
2024/11/15	13	45.59	0	0.00	45.57	13	8,564	0.15%
2024/11/14	5.1	46.04	0	0.00	46.10	5.1	8,571	0.06%
2024/11/13	1.1	46.68	13	46.70	46.73	-11.9	8,509	-0.14%
2024/11/12	5.3	47.04	2	47.00	46.99	3.3	8,405	0.04%
2024/11/08	4	48.02	4.1	48.18	48.00	-0.1	8,307	0.00%
2024/11/07	1.1	47.54	0.2	47.53	47.54	0.9	8,201	0.01%
2024/11/06	32.5	46.49	0	45.60	46.50	32.5	8,140	0.40%
2024/11/05	4.8	44.83	0	0.00	44.89	4.8	8,155	0.06%
2024/11/04	1.2	44.94	1	45.20	45.22	0.2	8,476	0.00%
2024/11/01	19.9	44.97	0	0.00	45.16	19.9	8,994	0.22%
2024/10/30	0	0.00	1	47.56	47.35	-1	9,103	-0.01%
2024/10/29	0.2	47.02	0	0.00	46.88	0.2	9,162	0.00%
2024/10/28	6.9	47.35	3.3	47.31	47.36	3.6	9,249	0.04%
2024/10/25	0.5	46.72	0	0.00	46.65	0.5	9,307	0.01%
2024/10/24	1.8	46.65	0	0.00	46.59	1.8	9,420	0.02%
2024/10/23	0.5	46.86	0	0.00	46.84	0.5	9,747	0.00%
2024/10/22	2	46.68	1.2	46.71	46.62	0.8	9,925	0.01%
2024/10/21	6.4	46.76	3	46.95	46.63	3.4	10,103	0.03%
2024/10/18	11.5	46.94	155.2	46.95	46.94	-143.7	10,189	-1.41%	大賣/鉅額交易
2024/10/17	10.7	46.71	0	0.00	46.77	10.7	10,445	0.10%
2024/10/16	48.9	47.05	0	0.00	47.12	48.9	10,382	0.47%
2024/10/15	57.4	49.20	10.3	49.10	49.21	47.1	10,262	0.46%
2024/10/14	13.2	48.09	0	48.00	48.09	13.2	10,252	0.13%
2024/10/11	3	47.98	24.4	47.99	47.91	-21.4	10,403	-0.21%
2024/10/09	0	0.00	1	47.66	47.60	-1	10,403	-0.01%
2024/10/07	150.5	47.02	0	0.00	47.00	150.5	10,401	1.45%	大買/鉅額交易
2024/10/04	0	46.20	263	46.24	46.20	-263	10,487	-2.51%	大賣/鉅額交易
2024/10/01	31	46.44	0	0.00	46.44	31	10,618	0.29%
2024/09/30	2.1	46.31	1	46.30	46.19	1.1	10,760	0.01%
2024/09/27	8	47.41	114	47.29	47.27	-106	10,938	-0.97%	大賣/鉅額交易
2024/09/26	21.3	46.87	11.1	47.11	46.74	10.2	10,949	0.09%
2024/09/25	18.7	45.64	12.6	45.63	45.64	6.1	10,964	0.06%
2024/09/24	0.1	45.27	21.1	45.37	45.34	-21	10,868	-0.19%
2024/09/23	2	45.41	3	45.44	45.52	-1	10,954	-0.01%
2024/09/20	55	45.33	11.3	45.25	45.30	43.8	11,134	0.39%
2024/09/19	156	44.55	6.1	44.13	44.55	149.9	11,350	1.32%	大買/鉅額交易
2024/09/18	0	0.00	1.5	44.19	44.07	-1.5	11,590	-0.01%
2024/09/16	1	44.51	0	0.00	44.51	1	11,843	0.01%
2024/09/13	5.1	44.28	0	0.00	44.28	5.1	11,873	0.04%
2024/09/12	9	44.24	5.6	44.27	44.45	3.5	11,908	0.03%
2024/09/11	9	42.02	1	42.16	41.85	8	11,754	0.07%
2024/09/10	11	41.88	0.1	41.98	41.67	10.9	11,791	0.09%
2024/09/09	4.9	41.27	1	41.09	41.39	3.9	11,870	0.03%
2024/09/06	9.6	42.49	1	42.58	42.44	8.6	11,978	0.07%
2024/09/05	12.1	43.22	1	43.13	43.06	11.1	11,954	0.09%
2024/09/04	22.1	43.00	4	42.95	42.92	18.1	12,000	0.15%
2024/09/03	0	0.00	6.1	46.31	46.31	-6.1	11,720	-0.05%
2024/09/02	0.2	46.30	1.5	46.36	46.35	-1.3	11,844	-0.01%
2024/08/30	5.1	45.50	0	0.00	45.59	5.1	11,851	0.04%
2024/08/29	16.9	44.48	2	44.52	44.64	14.9	11,857	0.13%
2024/08/28	3.6	46.16	0.3	46.29	46.36	3.3	11,870	0.03%
2024/08/27	3.1	45.90	1	45.80	45.90	2.1	11,818	0.02%
2024/08/26	0	0.00	0.1	46.85	46.71	-0.1	11,924	0.00%
2024/08/23	1.1	46.31	10.2	46.01	46.33	-9.1	11,980	-0.08%
2024/08/22	0	0.00	18	47.27	47.19	-18	12,010	-0.15%
2024/08/21	1.1	46.66	0	0.00	46.69	1.1	11,990	0.01%
2024/08/20	3	47.33	7	47.36	47.30	-4	12,147	-0.03%
2024/08/19	0.1	46.80	13.7	46.97	46.76	-13.6	12,255	-0.11%
2024/08/16	100	47.14	4.6	47.10	47.12	95.5	12,274	0.78%
2024/08/15	1.1	44.98	8	44.97	45.19	-6.9	12,221	-0.06%
2024/08/14	7.1	45.06	6	45.06	45.08	1.1	12,198	0.01%
2024/08/13	1.1	43.38	1	43.32	43.50	0.1	12,221	0.00%
2024/08/12	14.3	43.11	1	43.05	43.14	13.3	12,279	0.11%
2024/08/09	0.7	43.29	6	43.14	42.83	-5.3	12,323	-0.04%
2024/08/08	7.5	41.03	8	40.94	40.90	-0.5	12,218	0.00%
2024/08/07	5.3	42.43	2	42.96	42.98	3.3	12,042	0.03%
2024/08/06	6.2	43.09	2.1	42.87	42.86	4.2	11,830	0.04%
2024/08/05	40.1	41.41	5	41.10	40.60	35.1	11,513	0.30%
2024/08/02	36.7	45.04	957	45.20	45.45	-920.3	10,964	-8.39%	大賣/鉅額交易
2024/08/01	3	48.81	3	48.82	48.90	0	10,718	0.00%
2024/07/31	5.3	46.73	1	46.73	46.80	4.3	10,641	0.04%
2024/07/30	6.5	46.95	2	46.98	47.15	4.5	10,529	0.04%
2024/07/29	1.1	47.71	4.3	47.73	47.82	-3.2	10,628	-0.03%
2024/07/26	19.8	47.08	0	0.00	47.29	19.8	10,667	0.19%
2024/07/23	2.3	50.11	0	0.00	50.20	2.3	10,419	0.02%
2024/07/22	6.5	48.96	5	49.01	49.00	1.5	10,333	0.01%
2024/07/19	0.5	50.34	5	50.30	50.25	-4.5	10,257	-0.04%
2024/07/18	34.9	50.16	10.5	50.09	50.25	24.4	10,211	0.24%
2024/07/17	2.1	53.00	6	52.97	52.90	-3.9	9,960	-0.04%
2024/07/16	2.1	53.10	9.1	53.01	53.10	-7	10,025	-0.07%
2024/07/15	2	53.05	3	53.03	53.05	-1	10,257	-0.01%
2024/07/12	6.3	52.14	6	52.11	52.00	0.3	10,313	0.00%
2024/07/11	2	53.95	2.5	53.99	54.00	-0.5	10,216	0.00%
2024/07/10	32.1	52.92	21	52.90	52.95	11.1	10,220	0.11%
2024/07/09	0.3	52.95	8	52.90	53.05	-7.7	10,330	-0.07%
2024/07/08	2	51.58	0	0.00	51.40	2	10,406	0.02%
2024/07/05	3	51.50	3.1	51.55	51.65	-0.1	10,368	0.00%
2024/07/04	1	51.60	4.6	51.62	51.65	-3.6	10,317	-0.03%
2024/07/03	3	50.92	3	50.68	50.95	0	10,287	0.00%
2024/07/02	5.3	49.81	6	49.90	49.93	-0.7	10,156	-0.01%
2024/07/01	2.5	50.02	15	50.02	50.10	-12.5	10,098	-0.12%
2024/06/28	8.9	49.83	0	0.00	49.75	8.9	10,137	0.09%
2024/06/27	9.4	49.50	0.1	49.58	49.60	9.3	10,241	0.09%
2024/06/26	13.9	50.10	0	0.00	50.15	13.9	10,104	0.14%
2024/06/25	33.4	49.00	0	0.00	49.36	33.4	9,906	0.34%
2024/06/24	15	50.17	1	50.10	50.20	14	9,586	0.15%
2024/06/21	12.9	51.13	6	51.15	51.10	6.9	9,309	0.07%
2024/06/20	12	52.97	1.6	53.00	53.10	10.4	9,119	0.11%
2024/06/19	2	52.75	2.4	52.75	52.75	-0.5	9,147	-0.01%
2024/06/18	3.1	51.85	1.7	51.88	51.95	1.4	9,303	0.01%
2024/06/17	14.3	51.15	3	51.20	51.10	11.3	9,383	0.12%
2024/06/14	4.4	51.36	11.1	51.05	51.40	-6.6	9,435	-0.07%
2024/06/13	5.3	51.03	8.7	50.98	51.15	-3.5	9,403	-0.04%
2024/06/12	4	49.08	2.3	49.10	49.12	1.8	9,361	0.02%
2024/06/11	3.5	48.86	3.1	48.88	48.85	0.4	9,397	0.00%
2024/06/07	9	48.26	4.8	48.28	48.26	4.3	9,400	0.05%
2024/06/06	12.3	48.51	20.6	48.52	48.60	-8.4	9,550	-0.09%
2024/06/05	0.4	46.74	0	0.00	46.76	0.4	9,644	0.00%
2024/06/04	2.1	46.97	0	0.00	46.94	2.1	10,030	0.02%
2024/06/03	1.9	46.91	0	0.00	46.89	1.9	10,149	0.02%
2024/05/31	0.1	47.08	0	0.00	47.07	0.1	10,145	0.00%
2024/05/30	10	47.25	0	0.00	47.19	10	10,265	0.10%
2024/05/29	6.1	48.17	3.3	48.22	48.13	2.8	10,309	0.03%
2024/05/28	1.1	47.46	0.1	47.43	47.48	1.1	10,310	0.01%
2024/05/27	1	47.24	0	0.00	47.26	1	10,587	0.01%
2024/05/24	2	46.62	15	46.62	46.48	-13	10,575	-0.12%
2024/05/23	3.3	47.45	11.9	47.39	47.55	-8.6	10,441	-0.08%
2024/05/22	1.5	46.18	2	46.20	46.21	-0.5	10,562	0.00%
2024/05/21	3.5	46.11	3.4	46.15	46.21	0.1	10,585	0.00%
2024/05/20	0	45.29	0	0.00	45.33	0	10,619	0.00%
2024/05/17	0	0.00	2	45.42	45.42	-2	10,629	-0.02%
2024/05/16	3.4	45.44	2.3	45.49	45.41	1.1	10,657	0.01%
2024/05/15	0	0.00	2	44.42	44.41	-2	10,650	-0.02%
2024/05/14	0	0.00	2	43.69	43.70	-2	10,724	-0.02%
2024/05/13	1	43.77	1.4	43.71	43.77	-0.4	10,809	0.00%
2024/05/10	0.4	43.35	2	43.37	43.36	-1.6	10,889	-0.01%
2024/05/08	2	43.54	0	0.00	43.52	2	11,261	0.02%
2024/05/07	1	43.58	1	43.58	43.70	0	11,336	0.00%
2024/05/06	11	42.83	0	0.00	42.85	11	11,297	0.10%
2024/05/03	2	42.11	0	0.00	41.98	2	11,318	0.02%
2024/05/02	5.4	41.81	0	0.00	41.85	5.4	11,363	0.05%
2024/04/30	0	0.00	2	43.51	43.49	-2	11,160	-0.02%
2024/04/29	0.1	43.40	1	43.49	43.49	-0.9	11,101	-0.01%
2024/04/26	0.3	42.20	0	0.00	42.26	0.3	11,208	0.00%
2024/04/25	2.1	41.39	0	0.00	41.27	2.1	11,268	0.02%
2024/04/24	0	0.00	0.1	41.90	41.74	-0.1	11,139	0.00%
2024/04/23	1.1	40.17	0	0.00	40.22	1.1	11,058	0.01%
2024/04/22	4.6	39.75	2	39.51	39.83	2.6	11,034	0.02%
2024/04/19	25.6	40.60	0	0.00	40.44	25.6	10,947	0.23%
2024/04/18	43.8	41.82	0	0.00	41.86	43.8	10,681	0.41%
2024/04/17	3	43.16	0	0.00	43.07	3	10,523	0.03%
2024/04/16	3.1	42.68	4.1	42.63	42.68	-1	10,427	-0.01%
2024/04/15	2.2	43.28	0	0.00	43.20	2.2	10,379	0.02%
2024/04/12	0	44.32	4	44.36	44.32	-4	10,235	-0.04%
2024/04/11	17	43.24	0	0.00	43.52	17	10,092	0.17%
2024/04/10	0.1	43.75	0	0.00	43.78	0.1	10,007	0.00%
2024/04/09	3	43.74	0	0.00	43.74	3	9,958	0.03%
2024/04/08	10.1	43.46	0	0.00	43.48	10.1	9,852	0.10%
2024/04/03	3.2	43.84	0	0.00	43.76	3.2	9,845	0.03%
2024/04/01	0.1	44.28	5	44.39	44.25	-4.9	9,532	-0.05%
2024/03/29	1	44.18	0	0.00	44.18	1	9,310	0.01%
2024/03/27	0.1	43.82	1.1	43.68	43.87	-1	9,234	-0.01%
2024/03/26	1	44.04	3	44.05	44.16	-2	9,218	-0.02%
2024/03/25	0.2	44.09	2	43.95	44.04	-1.8	9,162	-0.02%
2024/03/22	1.3	44.00	0.1	44.10	44.13	1.2	9,076	0.01%
2024/03/21	0	43.70	0	0.00	44.00	0	8,966	0.00%
2024/03/20	3.3	42.20	0	0.00	42.23	3.3	8,779	0.04%
2024/03/19	2.6	42.28	0.1	42.39	42.28	2.6	8,703	0.03%
2024/03/18	2.3	42.78	0	0.00	42.77	2.3	8,621	0.03%
2024/03/15	35.4	42.51	0.3	42.69	42.47	35.1	8,973	0.39%
2024/03/14	2.3	43.31	1	43.35	43.35	1.3	9,076	0.01%
2024/03/13	5.2	44.05	0	0.00	44.24	5.2	9,056	0.06%
2024/03/12	16	43.61	0	0.00	43.64	16	8,958	0.18%
2024/03/11	5.4	43.68	0.6	43.69	43.62	4.8	8,852	0.05%
2024/03/08	2.3	45.53	4.1	45.48	45.31	-1.8	8,650	-0.02%
2024/03/07	1.1	44.21	1.8	44.24	44.33	-0.7	8,226	-0.01%
2024/03/06	6.2	43.67	1.5	43.78	43.75	4.7	8,039	0.06%
2024/03/05	4	44.11	12.4	44.11	44.25	-8.4	7,912	-0.11%
2024/03/04	4.6	43.98	3.8	43.95	44.00	0.8	7,833	0.01%
2024/03/01	1.6	41.97	4.8	41.99	42.24	-3.1	7,595	-0.04%
2024/02/29	0.1	40.99	0.1	41.08	40.76	0	7,475	0.00%
2024/02/27	5.1	41.31	3.1	41.30	41.35	2	7,104	0.03%
2024/02/26	0.1	40.84	1	40.88	40.88	-0.9	7,092	-0.01%
2024/02/23	5.6	41.37	15	41.38	41.31	-9.4	7,053	-0.13%
2024/02/22	4.5	40.53	7.3	40.58	40.83	-2.8	6,805	-0.04%
2024/02/21	2.1	39.38	1	39.30	39.30	1.1	6,692	0.02%
2024/02/20	0.1	40.14	2	39.99	39.98	-1.9	6,616	-0.03%
2024/02/19	4.2	39.95	7	40.01	40.13	-2.8	6,606	-0.04%
2024/02/16	2.4	40.34	2.1	40.39	40.32	0.3	6,612	0.00%
2024/02/15	5.8	40.17	6.3	40.18	40.25	-0.5	6,513	-0.01%
2024/02/05	0	0.00	3.1	38.16	38.26	-3.1	6,394	-0.05%
2024/02/02	5	37.70	0.1	37.79	37.70	4.9	6,234	0.08%
2024/02/01	1.1	37.51	0	0.00	37.49	1.1	6,089	0.02%
2024/01/31	7.3	37.38	0	0.00	37.51	7.3	5,679	0.13%
2024/01/30	25	38.46	1.1	38.50	38.58	24	5,589	0.43%
2024/01/29	5	38.13	0	0.00	38.17	5	5,511	0.09%
2024/01/26	11.1	38.25	7	38.31	38.28	4.1	5,460	0.07%
2024/01/25	3.1	39.38	6.3	39.42	39.44	-3.2	5,414	-0.06%
2024/01/24	3.5	38.71	6	38.77	38.80	-2.5	5,335	-0.05%
2024/01/23	9	38.57	3.5	38.54	38.68	5.5	5,349	0.10%
2024/01/22	3.9	38.64	5.3	38.68	38.64	-1.4	5,264	-0.03%
2024/01/19	3.3	37.19	3.4	37.26	37.20	-0.2	5,102	0.00%
2024/01/18	2.1	36.17	8.4	36.14	36.10	-6.3	5,015	-0.13%
2024/01/17	47.2	36.32	4.8	36.33	36.29	42.4	5,028	0.84%
2024/01/16	0.8	37.08	0	0.00	37.07	0.8	5,044	0.02%
2024/01/15	4.5	37.18	0.2	37.50	37.22	4.3	5,072	0.09%
2024/01/12	0.4	37.02	0	0.00	37.13	0.4	5,081	0.01%
2024/01/10	0	0.00	1.1	37.01	37.00	-1.1	5,143	-0.02%
2024/01/09	0	0.00	0.2	36.82	36.83	-0.2	5,132	0.00%
2024/01/05	0.2	35.58	0	0.00	35.56	0.2	5,125	0.00%
2024/01/04	0.3	35.95	0	0.00	35.90	0.3	5,101	0.01%
2024/01/03	0.1	36.51	0.5	36.49	36.47	-0.4	5,098	-0.01%
2024/01/02	0.5	37.49	0	0.00	37.52	0.5	5,088	0.01%
2023/12/29	0	37.81	2	37.79	37.84	-2	5,077	-0.04%
2023/12/27	0	0.00	5.2	38.10	38.11	-5.2	4,981	-0.10%
2023/12/25	0	0.00	1	37.50	37.70	-1	4,983	-0.02%
2023/12/21	15.1	36.96	1	36.99	37.20	14.1	4,961	0.28%
2023/12/20	5	37.86	0.1	37.83	37.92	4.9	4,876	0.10%
2023/12/19	1	37.46	30.3	37.53	37.65	-29.3	4,881	-0.60%
2023/12/18	0	0.00	4.6	37.55	37.77	-4.6	4,887	-0.09%
2023/12/15	20	37.30	9.3	37.31	37.33	10.7	4,840	0.22%
2023/12/14	5	36.79	1.1	36.68	36.79	3.9	4,808	0.08%
2023/12/13	0	0.00	3.2	36.05	36.13	-3.2	4,788	-0.07%
2023/12/12	0	0.00	17	35.73	35.69	-17	4,746	-0.36%
2023/12/11	1	34.50	19.6	34.57	34.50	-18.6	4,289	-0.43%
2023/12/08	5.3	34.14	0	0.00	34.05	5.3	4,019	0.13%
2023/12/07	2.1	33.65	2	33.66	33.67	0.1	3,901	0.00%
2023/12/06	0.1	33.91	0	0.00	33.89	0.1	3,882	0.00%
2023/12/05	3.8	33.87	0	0.00	33.71	3.8	3,804	0.10%
2023/12/04	0.1	34.05	0	0.00	33.95	0.1	3,734	0.00%
2023/12/01	1	33.95	0	0.00	34.02	1	3,723	0.03%
2023/11/29	3.5	34.14	0	0.00	33.96	3.5	3,763	0.09%
2023/11/28	3	34.29	0	0.00	34.30	3	3,736	0.08%
2023/11/27	0.1	34.28	2	34.31	34.30	-2	3,763	-0.05%
2023/11/22	4	34.18	0	0.00	34.17	4	3,813	0.11%
2023/11/21	0	0.00	10	34.85	34.85	-10	4,032	-0.25%
2023/11/20	0	0.00	3	34.50	34.44	-3	4,032	-0.07%
2023/11/16	50	34.50	2	34.53	34.48	48	4,081	1.18%
2023/11/15	3.1	34.50	3	34.52	34.51	0.1	4,052	0.00%
2023/11/14	102.4	33.52	13.8	33.49	33.56	88.6	3,967	2.23%	大買/
2023/11/13	0	0.00	13.9	33.70	33.65	-13.9	3,980	-0.35%
2023/11/10	69.1	32.58	4.6	32.55	32.59	64.4	3,954	1.63%
2023/11/09	50	32.57	6	32.55	32.58	44	3,949	1.11%
2023/11/08	50.1	32.54	0	0.00	32.56	50.1	4,019	1.25%
2023/11/06	300	32.38	6	32.41	32.31	294	4,054	7.25%	大買/鉅額交易
2023/11/03	1	31.76	5	31.79	31.73	-4	4,058	-0.10%
2023/11/02	0.5	31.35	1	31.35	31.37	-0.5	4,055	-0.01%
2023/11/01	0.1	30.75	0	0.00	30.46	0.1	4,043	0.00%
2023/10/31	5	30.13	0.1	30.20	30.08	4.9	4,144	0.12%
2023/10/27	0.5	30.59	0	0.00	30.59	0.5	4,225	0.01%
2023/10/26	9.4	30.20	0	0.00	30.21	9.4	4,254	0.22%
2023/10/25	1	31.37	0	0.00	31.37	1	4,544	0.02%
2023/10/24	6	31.31	0	0.00	31.36	6	4,553	0.13%
2023/10/23	0.1	31.46	0	0.00	31.43	0.1	4,624	0.00%
2023/10/20	0.2	31.85	0	0.00	31.82	0.2	4,577	0.00%
2023/10/19	3.4	32.24	2	32.30	32.18	1.4	4,547	0.03%
2023/10/18	5	32.79	0	0.00	32.77	5	4,529	0.11%
2023/10/17	5	32.98	2	33.04	33.03	3	4,509	0.07%
2023/10/16	3	32.69	1.5	32.76	32.77	1.5	4,640	0.03%
2023/10/13	0.1	33.35	5.1	33.38	33.39	-5	4,723	-0.11%
2023/10/12	2.1	33.30	162.1	33.27	33.35	-159.9	4,668	-3.43%	大賣/鉅額交易
2023/10/11	0.1	32.88	38.3	32.98	32.99	-38.2	4,638	-0.82%
2023/10/06	0.4	32.22	0.2	32.24	32.16	0.1	4,651	0.00%
2023/10/05	3.1	32.35	1.5	32.37	32.36	1.6	4,621	0.03%
2023/10/04	2.3	31.98	4	31.95	32.01	-1.7	4,696	-0.04%
2023/10/03	0.1	32.52	6	32.54	32.52	-5.9	4,662	-0.13%
2023/10/02	0	0.00	4	32.55	32.60	-4	4,627	-0.09%
2023/09/28	0.2	31.77	0	0.00	31.75	0.2	4,651	0.00%
2023/09/27	4.6	31.52	0	0.00	31.53	4.6	4,633	0.10%
2023/09/26	0.5	31.83	0	0.00	31.82	0.5	4,633	0.01%
2023/09/25	3.4	31.78	0	0.00	31.81	3.4	4,635	0.07%
2023/09/22	6.2	31.48	0	0.00	31.54	6.2	4,627	0.13%
2023/09/21	4.6	31.85	0	0.00	31.86	4.6	4,615	0.10%
2023/09/20	1.3	32.43	1	32.42	32.40	0.3	4,589	0.01%
2023/09/19	0.1	32.75	1.9	32.72	32.70	-1.8	4,577	-0.04%
2023/09/18	7.5	32.74	0	0.00	32.61	7.5	4,621	0.16%
2023/09/15	1.2	33.64	0	0.00	33.64	1.2	4,577	0.03%
2023/09/13	2	33.17	0	0.00	33.20	2	4,590	0.04%
2023/09/11	1	33.40	0	0.00	33.46	1	4,627	0.02%
2023/09/08	1	33.51	0	0.00	33.57	1	4,653	0.02%
2023/09/07	0	33.95	0	0.00	33.92	0	4,752	0.00%
2023/09/04	0	0.00	6	34.11	34.23	-6	4,777	-0.13%
2023/09/01	0	0.00	1	33.96	33.91	-1	4,739	-0.02%
2023/08/31	0	0.00	2	33.97	33.88	-2	4,724	-0.04%
2023/08/30	0	0.00	10.7	33.76	33.77	-10.7	4,716	-0.23%
2023/08/29	2	32.85	19	32.84	32.95	-17	4,745	-0.36%
2023/08/28	0	0.00	1	32.46	32.51	-1	4,802	-0.02%
2023/08/25	20.8	32.31	0	0.00	32.15	20.8	4,838	0.43%
2023/08/24	0	0.00	8	34.20	34.21	-8	4,658	-0.17%
2023/08/22	30	33.10	0.1	33.16	33.14	29.9	4,962	0.60%
2023/08/18	1.1	32.18	0	0.00	32.15	1.1	5,043	0.02%
2023/08/17	18.1	32.50	25	32.50	32.52	-6.9	5,043	-0.14%
2023/08/16	0.6	33.20	0	0.00	33.16	0.6	5,067	0.01%
2023/08/15	0	0.00	0.3	33.76	33.86	-0.3	5,225	0.00%
2023/08/14	1.3	32.71	0	0.00	32.64	1.3	5,305	0.02%
2023/08/11	1.1	33.54	0	0.00	33.48	1.1	5,288	0.02%
2023/08/10	0	33.69	3	33.67	33.66	-3	5,331	-0.06%
2023/08/09	1	34.26	0	0.00	34.29	1	5,277	0.02%
2023/08/08	0	0.00	1.1	34.50	34.54	-1.1	5,292	-0.02%
2023/08/07	19	34.38	0	0.00	34.38	19	5,317	0.36%
2023/08/04	34	34.33	2	34.29	34.34	32	5,284	0.61%
2023/08/02	1	35.27	4.1	35.34	35.27	-3.1	5,200	-0.06%
2023/08/01	0.1	35.32	10	35.39	35.43	-9.9	5,138	-0.19%
2023/07/31	0	0.00	4	35.13	35.10	-4	5,091	-0.08%
2023/07/28	0	0.00	15.1	34.73	34.72	-15.1	5,042	-0.30%
2023/07/27	0	33.87	2	34.00	34.00	-2	4,694	-0.04%
2023/07/26	0	0.00	0.1	33.99	33.92	-0.1	4,724	0.00%
2023/07/25	0	33.78	0.2	33.77	33.73	-0.2	4,681	0.00%
2023/07/24	0	0.00	2	33.75	33.80	-2	4,677	-0.04%
2023/07/21	2	33.33	0.2	33.43	33.41	1.9	4,729	0.04%
2023/07/19	0.2	34.51	5.2	34.56	34.52	-5	4,649	-0.11%
2023/07/18	0	0.00	2.6	34.40	34.37	-2.6	4,485	-0.06%
2023/07/14	0.3	34.00	0.1	33.99	34.02	0.1	4,361	0.00%
2023/07/13	0	0.00	53	33.75	33.75	-53	4,334	-1.22%
2023/07/12	0	0.00	2.2	33.25	33.25	-2.2	4,279	-0.05%
2023/07/11	0	0.00	50.1	33.31	33.32	-50.1	4,290	-1.17%
2023/07/10	45	32.54	0.3	32.49	32.53	44.7	4,205	1.06%
2023/07/07	0	0.00	2.1	32.58	32.59	-2.1	4,208	-0.05%
2023/07/06	9.1	32.82	1	32.79	32.72	8.1	4,223	0.19%
2023/07/05	0	0.00	7	33.41	33.39	-7	4,211	-0.17%
2023/07/04	0.8	33.36	5.4	33.40	33.40	-4.6	4,226	-0.11%
2023/07/03	0	0.00	4	33.21	33.24	-4	4,295	-0.09%
2023/06/30	0	0.00	52	32.72	32.76	-52	4,387	-1.19%
2023/06/29	0.3	32.79	4	32.81	32.80	-3.7	4,472	-0.08%
2023/06/28	3.4	32.48	4.3	32.52	32.51	-1	4,441	-0.02%
2023/06/27	0.1	31.73	6	31.76	31.75	-6	4,440	-0.13%
2023/06/26	47.3	31.78	0	0.00	31.78	47.3	4,430	1.07%
2023/06/21	0.1	32.80	1	32.78	32.81	-0.9	4,449	-0.02%
2023/06/20	6	32.81	1	32.84	32.86	5	4,439	0.11%
2023/06/19	5	32.86	0	0.00	32.83	5	4,424	0.11%
2023/06/16	0.1	32.99	6	32.99	33.02	-5.9	4,466	-0.13%
2023/06/15	1.1	33.38	6.1	33.38	33.41	-5	4,469	-0.11%
2023/06/14	8	32.90	4	32.89	32.89	4	4,590	0.09%
2023/06/13	0.2	32.62	6.6	32.56	32.66	-6.4	4,573	-0.14%
2023/06/12	0.1	31.49	2	31.60	31.57	-2	4,476	-0.04%
2023/06/09	0	0.00	3.1	31.33	31.31	-3.1	4,462	-0.07%
2023/06/07	85	31.13	0.2	31.12	31.12	84.9	4,508	1.88%
2023/06/06	1.1	30.72	0	0.00	30.73	1.1	4,561	0.02%
2023/06/02	0.1	31.27	0.3	31.26	31.31	-0.2	4,521	-0.01%
2023/06/01	3.2	30.84	0	0.00	30.81	3.2	4,494	0.07%
2023/05/31	0	0.00	16	31.54	31.52	-16	4,440	-0.36%
2023/05/30	0	0.00	2.5	31.51	31.55	-2.5	4,371	-0.06%
2023/05/29	1.2	31.53	32	31.64	31.65	-30.8	4,312	-0.71%
2023/05/26	0.1	29.84	9	29.88	29.91	-8.9	4,080	-0.22%
2023/05/25	50	29.00	14	29.03	29.02	36	3,933	0.92%
2023/05/24	0.2	28.43	42	28.45	28.46	-41.8	3,826	-1.09%
2023/05/23	0	0.00	40	28.74	28.67	-40	3,823	-1.05%
2023/05/22	0.3	28.42	1	28.49	28.50	-0.7	3,797	-0.02%
2023/05/19	20.5	28.81	9.6	28.74	28.74	11	3,806	0.29%
2023/05/18	0	0.00	11.5	27.97	27.98	-11.5	3,716	-0.31%
2023/05/17	0	27.38	3	27.38	27.42	-3	3,740	-0.08%
2023/05/16	0	27.25	0	0.00	27.26	0	3,704	0.00%
2023/05/15	0.9	26.72	0	0.00	26.72	0.9	3,703	0.02%
2023/05/12	0.3	26.73	0	0.00	26.77	0.3	3,776	0.01%
2023/05/11	0	26.78	1	26.79	26.77	-1	3,780	-0.03%
2023/05/10	0.2	26.68	0	0.00	26.59	0.2	3,946	0.01%
2023/05/09	0	26.89	0	0.00	26.99	0	4,049	0.00%
2023/05/08	12	26.74	0	0.00	26.79	12	4,098	0.29%
2023/05/05	2.2	26.25	0	0.00	26.26	2.2	4,415	0.05%
2023/05/04	1.2	26.37	0	0.00	26.43	1.2	4,679	0.03%
2023/05/03	1.2	26.73	4	26.71	26.69	-2.8	4,720	-0.06%
2023/05/02	1.2	27.09	5	26.98	27.13	-3.8	4,764	-0.08%
2023/04/28	0	26.39	0	0.00	26.45	0	4,916	0.00%
2023/04/27	1	26.26	0	0.00	26.26	1	4,904	0.02%
2023/04/26	12.5	26.22	1	26.24	26.25	11.5	4,965	0.23%
2023/04/25	0.1	26.78	1	26.76	26.76	-0.9	5,006	-0.02%
2023/04/24	0.3	26.95	0	0.00	26.90	0.3	5,068	0.01%
2023/04/21	3	27.19	0	0.00	27.16	3	5,122	0.06%
2023/04/20	2	27.19	0	0.00	27.19	2	5,181	0.04%
2023/04/19	0.1	27.25	0	0.00	27.24	0.1	5,279	0.00%
2023/04/18	1	27.21	0	0.00	27.25	1	5,294	0.02%
2023/04/17	2	27.22	0	0.00	27.26	2	5,347	0.04%
2023/04/14	3	27.27	0	0.00	27.26	3	5,366	0.06%
2023/04/13	13.2	27.15	0	0.00	27.18	13.2	5,385	0.25%
2023/04/12	1.1	27.55	2	27.57	27.59	-0.9	5,381	-0.02%
2023/04/11	2	27.71	1	27.70	27.68	1	5,419	0.02%
2023/04/10	1	27.26	0	0.00	27.28	1	5,465	0.02%
2023/04/07	4.1	27.32	0	0.00	27.30	4.1	5,408	0.08%
2023/04/06	5.9	27.51	0	0.00	27.41	5.9	5,399	0.11%
2023/03/31	0	0.00	25.2	28.34	28.31	-25.2	5,454	-0.46%
2023/03/30	0	0.00	8	27.86	27.85	-8	5,338	-0.15%
2023/03/29	0	27.21	10	27.20	27.22	-10	5,263	-0.19%
2023/03/28	0	27.37	0	0.00	27.26	0	5,442	0.00%
2023/03/27	1	27.70	5.2	27.71	27.72	-4.2	5,544	-0.08%
2023/03/24	2.7	27.79	3.5	27.86	27.92	-0.9	5,635	-0.02%
2023/03/23	0.1	27.40	0	0.00	27.45	0.1	5,585	0.00%
2023/03/22	1	27.66	3	27.65	27.65	-2	5,630	-0.04%
2023/03/21	0	0.00	3	27.56	27.58	-3	5,625	-0.05%
2023/03/20	0	0.00	12	27.35	27.34	-12	5,572	-0.22%
2023/03/17	2.7	27.45	26.5	27.47	27.49	-23.8	5,581	-0.43%
2023/03/15	0.5	26.70	4	26.70	26.64	-3.5	5,442	-0.06%
2023/03/14	3	26.14	11	26.09	26.06	-8	5,442	-0.15%
2023/03/13	0	0.00	1	26.52	26.54	-1	5,436	-0.02%
2023/03/10	1	26.50	0	0.00	26.51	1	5,428	0.02%
2023/03/09	0.1	26.99	6	27.05	27.05	-5.9	5,428	-0.11%
2023/03/08	0	26.48	0	0.00	26.48	0	5,381	0.00%
2023/03/07	0.2	26.69	0	0.00	26.77	0.2	5,391	0.00%
2023/03/06	0.3	26.83	40	26.91	26.90	-39.7	5,415	-0.73%
2023/03/01	0	26.18	0	0.00	26.34	0	5,425	0.00%
2023/02/24	0	0.00	2	26.37	26.39	-2	5,431	-0.04%
2023/02/23	0.5	26.20	0.4	26.17	26.26	0.1	5,420	0.00%
2023/02/20	1	26.52	0.7	26.66	26.57	0.3	5,639	0.01%
2023/02/17	0	0.00	0.2	26.85	26.81	-0.2	5,697	0.00%
2023/02/16	1.5	27.51	2.6	27.53	27.53	-1.1	5,727	-0.02%
2023/02/15	0	0.00	1.5	27.05	27.01	-1.5	5,848	-0.03%
2023/02/14	0	0.00	0.8	26.65	26.67	-0.8	5,739	-0.01%
2023/02/13	0.6	26.19	2.6	26.22	26.23	-2.1	5,821	-0.04%
2023/02/10	0.1	26.55	0.2	26.59	26.57	-0.1	5,813	0.00%
2023/02/09	0	0.00	0.5	26.77	26.78	-0.5	5,775	-0.01%
2023/02/08	0	0.00	3	27.11	27.13	-3	5,750	-0.05%
2023/02/07	0.5	26.49	82	26.46	26.52	-81.5	5,579	-1.46%
2023/02/06	0	0.00	14.1	26.56	26.48	-14.1	5,460	-0.26%
2023/02/03	0	0.00	7.2	26.63	26.61	-7.2	5,390	-0.13%
2023/02/02	0	0.00	18.1	26.32	26.33	-18.1	5,101	-0.35%
2023/02/01	0	0.00	1	25.30	25.33	-1	4,829	-0.02%
2023/01/31	2.2	24.87	0.2	24.98	24.88	2	4,842	0.04%
2023/01/30	0	0.00	8.4	25.57	25.54	-8.4	4,831	-0.17%
2023/01/17	0.1	24.55	2	24.60	24.60	-2	4,674	-0.04%
2023/01/16	1	24.65	1	24.65	24.66	0	4,741	0.00%
2023/01/13	0	0.00	1	24.55	24.51	-1	4,696	-0.02%
2023/01/12	0	0.00	6.1	24.32	24.35	-6.1	4,619	-0.13%
2023/01/11	0	0.00	5	24.05	24.04	-5	4,579	-0.11%
2023/01/10	5.2	23.72	7	23.75	23.74	-1.8	4,569	-0.04%
2023/01/09	0	0.00	1	23.48	23.54	-1	4,566	-0.02%
2023/01/06	5.1	22.67	0.4	22.80	22.74	4.7	4,506	0.10%
2023/01/05	0	0.00	15	22.91	22.96	-15	4,537	-0.33%
2023/01/04	11	22.46	1	22.54	22.49	10	4,597	0.22%
2022/12/30	6	22.62	3	22.66	22.65	3	4,752	0.06%
2022/12/29	8	22.12	0	0.00	22.14	8	4,851	0.16%
2022/12/28	3.3	22.36	0	0.00	22.37	3.3	4,861	0.07%
2022/12/27	1.2	22.96	0	0.00	22.92	1.2	4,888	0.02%
2022/12/23	2.3	22.72	0	0.00	22.80	2.3	5,015	0.04%
2022/12/22	0	0.00	1	23.60	23.60	-1	4,895	-0.02%
2022/12/21	1	23.30	0	0.00	23.25	1	4,985	0.02%
2022/12/20	2.4	23.19	3	23.12	23.07	-0.6	5,020	-0.01%
2022/12/16	4.2	23.89	1.5	24.00	23.90	2.7	4,904	0.06%
2022/12/14	2	25.13	2.1	25.15	25.17	-0.1	4,924	0.00%
2022/12/13	1	24.78	10	24.76	24.79	-9	4,905	-0.18%
2022/12/12	0	24.30	0	0.00	24.31	0	4,933	0.00%
2022/12/09	2	24.43	0	0.00	24.59	2	4,989	0.04%
2022/12/08	1.1	23.87	0	0.00	23.88	1.1	4,960	0.02%
2022/12/07	2	24.03	0	0.00	24.03	2	5,076	0.04%
2022/12/06	1.1	24.42	0	0.00	24.41	1.1	5,087	0.02%
2022/12/05	1	24.66	0	0.00	24.68	1	5,188	0.02%
2022/12/02	0	0.00	1	24.86	24.86	-1	5,190	-0.02%
2022/11/30	0.4	24.20	0	0.00	24.17	0.4	5,185	0.01%
2022/11/29	0	0.00	25	24.23	24.36	-25	5,195	-0.48%
2022/11/28	0.2	24.69	0	0.00	24.60	0.2	5,217	0.00%
2022/11/25	0	0.00	3	25.19	25.15	-3	5,400	-0.06%
2022/11/24	0	0.00	25	25.23	25.17	-25	5,514	-0.45%
2022/11/22	0.2	24.40	0	0.00	24.34	0.2	5,685	0.00%
2022/11/21	0	0.00	0.6	24.71	24.63	-0.6	5,716	-0.01%
2022/11/18	1	24.75	3	24.71	24.63	-2	5,733	-0.03%
2022/11/17	0.4	24.67	2.3	24.56	24.57	-1.9	5,670	-0.03%
2022/11/16	0.1	25.29	3	25.36	25.40	-3	5,666	-0.05%
2022/11/15	0	0.00	4.3	24.74	24.89	-4.3	5,528	-0.08%
2022/11/14	0	0.00	3	24.79	24.61	-3	5,465	-0.06%
2022/11/11	1.8	24.24	0.2	24.00	24.31	1.6	5,389	0.03%
2022/11/10	4	22.59	1	22.58	22.59	3	5,183	0.06%
2022/11/09	0.3	23.25	0.1	23.27	23.22	0.2	5,188	0.00%
2022/11/08	0.2	22.83	3	22.85	22.73	-2.8	5,153	-0.05%
2022/11/04	0	0.00	1	21.76	21.84	-1	5,114	-0.02%
2022/11/03	1	21.88	1	21.82	21.86	0	5,185	0.00%
2022/11/01	2	22.58	2	22.55	22.56	0	5,203	0.00%
2022/10/31	2	22.72	0	22.68	22.73	2	5,268	0.04%
2022/10/28	0.1	21.88	1	21.91	21.82	-1	5,346	-0.02%
2022/10/26	2	22.10	2	22.20	22.14	0	5,396	0.00%
2022/10/25	0	0.00	0.1	22.10	22.05	-0.1	5,442	0.00%
2022/10/20	0.1	20.74	0.4	20.78	20.89	-0.3	5,653	-0.01%
2022/10/19	0	0.00	7	20.97	20.88	-7	5,642	-0.12%
2022/10/18	2	21.05	23	20.97	21.11	-21	5,630	-0.37%
2022/10/17	11	20.33	0	0.00	20.42	11	5,725	0.19%
2022/10/14	0	0.00	33	21.07	21.16	-33	5,813	-0.57%
2022/10/13	5.5	20.47	1	20.41	20.41	4.5	6,003	0.07%
2022/10/12	18.2	20.69	0	0.00	20.76	18.2	5,964	0.31%
2022/10/11	36.6	21.22	0	0.00	21.06	36.6	5,934	0.62%
2022/10/07	0.2	22.91	0	0.00	22.80	0.2	5,822	0.00%
2022/10/06	0	23.22	1	23.22	23.27	-1	5,810	-0.02%
2022/10/05	0	0.00	6.3	22.86	22.82	-6.3	5,712	-0.11%
2022/10/04	0	22.40	35.1	22.41	22.48	-35.1	5,684	-0.62%
2022/10/03	20	21.24	0	0.00	21.32	20	5,610	0.36%
2022/09/30	25.1	21.72	0	0.00	21.79	25.1	5,635	0.44%
2022/09/29	0	0.00	5	22.42	22.46	-5	5,620	-0.09%
2022/09/28	2.3	22.00	0.3	22.00	22.03	2.1	5,624	0.04%
2022/09/27	0.1	22.31	3	22.25	22.26	-3	5,571	-0.05%
2022/09/26	1.3	22.27	0	0.00	22.22	1.3	5,615	0.02%
2022/09/23	14.8	22.61	0	0.00	22.56	14.8	5,636	0.26%
2022/09/22	7.3	22.83	0	0.00	22.99	7.3	5,594	0.13%
2022/09/21	1	23.37	0	0.00	23.35	1	5,499	0.02%
2022/09/16	8	23.04	0	0.00	23.10	8	5,550	0.14%
2022/09/15	1	23.50	1	23.56	23.51	0	5,535	0.00%
2022/09/14	7.8	23.36	1	23.27	23.38	6.8	5,627	0.12%
2022/09/13	0	0.00	8	24.55	24.51	-8	5,567	-0.14%
2022/09/12	1	24.40	19	24.39	24.41	-18	5,589	-0.32%
2022/09/08	3	23.53	4	23.54	23.55	-1	5,680	-0.02%
2022/09/07	13	23.05	0	0.00	23.11	13	5,739	0.23%
2022/09/06	21.1	23.48	19	23.52	23.47	2.1	5,867	0.04%
2022/09/05	21.2	23.33	0	0.00	23.33	21.2	6,072	0.35%
2022/09/02	3.2	23.47	0	0.00	23.48	3.2	6,318	0.05%
2022/09/01	6.9	23.43	400	23.41	23.42	-393.1	6,325	-6.21%	大賣/鉅額交易
2022/08/31	5.3	24.26	60	24.23	24.35	-54.7	6,158	-0.89%
2022/08/30	3.5	24.49	0	0.00	24.52	3.5	6,060	0.06%
2022/08/29	17.1	24.29	2	24.48	24.51	15.1	6,005	0.25%
2022/08/26	0	25.97	0	0.00	25.97	0	5,882	0.00%
2022/08/25	0	0.00	11.2	25.24	25.28	-11.2	5,858	-0.19%
2022/08/24	0	0.00	1	25.11	25.14	-1	5,872	-0.02%
2022/08/23	33.4	25.09	0	0.00	25.03	33.4	5,918	0.56%
2022/08/22	2.7	25.74	4	25.74	25.72	-1.3	6,062	-0.02%
2022/08/18	1	25.96	0	0.00	26.00	1	6,235	0.02%
2022/08/17	0.2	26.56	1.3	26.54	26.56	-1.1	6,276	-0.02%
2022/08/16	0	0.00	1	26.77	26.75	-1	6,374	-0.02%
2022/08/15	0	0.00	2	26.65	26.65	-2	6,393	-0.03%
2022/08/12	1.2	26.05	2	26.05	26.05	-0.8	6,367	-0.01%
2022/08/11	30	26.09	0.4	26.08	26.13	29.6	6,484	0.46%
2022/08/10	26.4	25.08	2	25.06	25.07	24.4	6,584	0.37%
2022/08/09	0.4	26.23	0	0.00	26.26	0.4	6,520	0.01%
2022/08/08	0.1	26.60	0	0.00	26.67	0.1	6,621	0.00%
2022/08/05	0.2	26.83	17.1	26.84	26.86	-16.9	6,648	-0.25%
2022/08/04	5	26.51	0	0.00	26.46	5	6,731	0.07%
2022/08/03	20.1	25.73	0	0.00	25.74	20.1	6,651	0.30%
2022/08/02	38.2	25.81	35.1	25.84	25.82	3	6,769	0.04%
2022/08/01	2	25.67	0.1	25.55	25.66	1.9	6,697	0.03%
2022/07/29	0.1	25.43	4.1	25.50	25.48	-4	6,720	-0.06%
2022/07/28	10	25.07	4	25.09	25.08	6	6,683	0.09%
2022/07/27	0	0.00	1	24.40	24.46	-1	6,625	-0.02%
2022/07/26	13	24.47	0	0.00	24.43	13	6,608	0.20%
2022/07/25	4	24.61	0	0.00	24.63	4	6,702	0.06%
2022/07/22	25.1	25.06	4	25.09	25.05	21.1	6,714	0.31%
2022/07/21	10	24.81	2	24.85	24.87	8	6,768	0.12%
2022/07/20	0	0.00	4.1	24.40	24.34	-4.1	6,658	-0.06%
2022/07/19	0	23.38	0	0.00	23.35	0	6,578	0.00%
2022/07/18	30	23.45	2	23.48	23.57	28	6,644	0.42%
2022/07/15	40.1	22.90	2	22.92	22.95	38.1	6,609	0.58%
2022/07/14	81	22.32	0.1	22.35	22.34	80.9	6,669	1.21%
2022/07/11	50.2	22.46	24.1	22.43	22.36	26.1	6,958	0.38%
2022/07/08	1	22.48	15	22.48	22.40	-14	7,035	-0.20%
2022/07/07	106	21.74	0	0.00	21.89	106	7,187	1.47%	大買/鉅額交易
2022/07/06	4	21.53	4	21.48	21.40	0	7,309	0.00%
2022/07/05	2	21.45	2	21.49	21.47	0	7,490	0.00%
2022/07/04	2.6	21.20	7	21.21	21.19	-4.4	7,532	-0.06%
2022/07/01	11.4	21.95	9	21.85	21.81	2.4	7,710	0.03%
2022/06/30	8.2	22.34	0	0.00	22.23	8.2	7,923	0.10%
2022/06/29	2	22.85	5	22.86	22.93	-3	7,942	-0.04%
2022/06/28	1.1	23.27	14	23.37	23.36	-12.9	8,041	-0.16%
2022/06/27	0	0.00	6	23.38	23.46	-6	8,176	-0.07%
2022/06/24	2	22.57	5.5	22.68	22.76	-3.5	8,166	-0.04%
2022/06/23	1	22.66	1	22.66	22.62	0	8,257	0.00%
2022/06/22	12.2	22.73	18	22.75	22.60	-5.8	8,539	-0.07%
2022/06/21	4	22.61	5	22.74	22.75	-1	8,482	-0.01%
2022/06/20	3	22.52	0	0.00	22.37	3	8,474	0.04%
2022/06/17	29.1	22.50	0	0.00	22.57	29.1	8,455	0.34%
2022/06/16	3.1	23.69	35	23.85	23.59	-32	8,398	-0.38%
2022/06/15	10.9	23.44	4	23.44	23.40	6.9	8,370	0.08%
2022/06/14	42.1	23.58	15	23.52	23.66	27.1	8,396	0.32%
2022/06/13	10.4	24.16	10	24.10	24.15	0.4	8,307	0.00%
2022/06/10	2.1	25.43	9.3	25.41	25.45	-7.1	8,176	-0.09%
2022/06/09	1	25.91	1	25.95	25.93	0	8,223	0.00%
2022/06/07	0	0.00	5	25.99	25.93	-5	8,345	-0.06%
2022/06/02	0	0.00	3.2	26.00	25.93	-3.2	8,628	-0.04%
2022/06/01	27	26.22	0	0.00	26.19	27	8,899	0.30%
2022/05/31	0	0.00	0.1	26.34	26.35	-0.1	9,120	0.00%
2022/05/30	1.2	26.39	24.3	26.49	26.52	-23.1	9,207	-0.25%
2022/05/27	0	0.00	5	25.41	25.40	-5	9,186	-0.05%
2022/05/26	3.1	24.46	0	0.00	24.43	3.1	9,207	0.03%
2022/05/25	52.1	24.62	0	0.00	24.63	52.1	9,375	0.56%
2022/05/24	5.1	24.68	0	0.00	24.64	5.1	9,759	0.05%
2022/05/23	1	25.15	0	0.00	25.21	1	9,762	0.01%
2022/05/20	20	25.15	20	25.23	25.23	0	10,033	0.00%
2022/05/19	19.1	24.97	45	25.00	25.12	-25.9	10,173	-0.25%
2022/05/18	30.1	26.19	32	26.16	26.15	-1.9	10,176	-0.02%
2022/05/16	1	25.60	4	25.43	25.43	-3	10,261	-0.03%
2022/05/13	5	24.83	0	0.00	24.90	5	10,278	0.05%
2022/05/12	19.3	24.54	0	0.00	24.39	19.3	10,472	0.18%
2022/05/11	0.1	25.22	0	0.00	25.22	0.1	10,581	0.00%
2022/05/10	6.3	24.73	0	0.00	24.93	6.3	10,653	0.06%
2022/05/09	1	25.40	0	0.00	25.46	1	10,620	0.01%
2022/05/06	6.2	25.88	0	0.00	25.90	6.2	10,633	0.06%
2022/05/05	2	26.91	10.4	26.92	26.93	-8.4	10,656	-0.08%
2022/05/04	3	26.27	7.6	26.25	26.27	-4.6	10,831	-0.04%
2022/05/03	1.1	25.89	2	26.02	26.04	-0.9	11,071	-0.01%
2022/04/29	0.1	25.85	0	0.00	25.90	0.1	11,249	0.00%
2022/04/28	2	25.20	0	0.00	25.24	2	11,499	0.02%
2022/04/27	13.4	24.84	0.3	24.85	24.94	13.2	11,701	0.11%
2022/04/26	0.4	25.90	2	25.85	25.85	-1.6	11,842	-0.01%
2022/04/25	7.4	25.33	2	25.35	25.42	5.4	12,374	0.04%
2022/04/22	5.4	25.93	4.5	26.00	26.02	0.9	12,678	0.01%
2022/04/21	1.5	26.70	0.1	26.72	26.76	1.4	12,988	0.01%
2022/04/20	18	26.56	5.1	26.59	26.61	13	13,140	0.10%
2022/04/19	5.1	26.30	2	26.23	26.29	3.1	13,140	0.02%
2022/04/18	11.4	25.47	0.1	25.52	25.52	11.4	13,339	0.09%
2022/04/15	10.3	25.76	0	0.00	25.79	10.3	13,338	0.08%
2022/04/14	32.2	26.42	0	0.00	26.42	32.2	13,283	0.24%
2022/04/13	2.1	26.00	1.1	25.98	26.04	1	13,334	0.01%
2022/04/12	15.4	25.78	0	0.00	25.86	15.4	13,185	0.12%
2022/04/11	12.6	26.19	0	0.00	26.14	12.6	13,045	0.10%
2022/04/08	4.2	26.79	0	0.00	26.88	4.2	12,817	0.03%
2022/04/07	10.9	26.73	1	26.70	26.70	9.9	12,725	0.08%
2022/04/06	20.2	27.45	2	27.52	27.47	18.2	12,442	0.15%
2022/04/01	13.7	28.71	26	28.64	28.77	-12.3	12,151	-0.10%
2022/03/31	8	29.33	4	29.30	29.33	4	12,025	0.03%
2022/03/30	10.1	30.04	13	30.04	29.95	-2.9	11,894	-0.02%
2022/03/29	0	0.00	1.1	29.47	29.49	-1.1	11,720	-0.01%
2022/03/28	0	0.00	9	29.15	29.18	-9	11,624	-0.08%
2022/03/25	1.1	29.16	29.5	29.12	29.19	-28.5	11,495	-0.25%
2022/03/24	1.1	27.97	2	27.98	28.05	-0.9	11,172	-0.01%
2022/03/23	0.1	28.38	3.3	28.42	28.44	-3.3	11,147	-0.03%
2022/03/22	0.1	28.10	8.3	28.10	28.11	-8.2	11,065	-0.07%
2022/03/21	0.5	28.04	2	28.02	28.03	-1.6	10,985	-0.01%
2022/03/18	1	27.31	0.5	27.37	27.39	0.5	10,813	0.00%
2022/03/17	0	0.00	15.4	27.53	27.54	-15.4	10,727	-0.14%
2022/03/16	0.3	26.26	7	26.41	26.45	-6.8	10,495	-0.06%
2022/03/15	4.5	25.48	0	0.00	25.49	4.5	10,331	0.04%
2022/03/14	9.4	26.10	7	26.19	26.18	2.4	10,184	0.02%
2022/03/11	6.7	26.31	0	0.00	26.27	6.7	10,068	0.07%
2022/03/10	10.6	26.86	6	26.93	26.79	4.6	9,995	0.05%
2022/03/09	13	26.02	1	26.15	26.20	12	9,859	0.12%
2022/03/08	33.5	25.54	6	25.37	25.38	27.5	9,736	0.28%
2022/03/07	16.7	26.17	203.7	26.20	26.28	-187	9,522	-1.96%	大賣/鉅額交易
2022/03/04	21.2	27.00	13	27.13	27.06	8.2	9,231	0.09%
2022/03/03	2	27.60	0	0.00	27.68	2	8,982	0.02%
2022/03/02	11.2	27.06	2	26.95	27.14	9.2	8,834	0.10%
2022/03/01	202	27.77	3.7	27.83	27.83	198.3	8,625	2.30%	大買/鉅額交易
2022/02/25	4.6	27.28	13	27.28	27.29	-8.5	8,430	-0.10%
2022/02/24	56.2	26.39	8.6	26.27	26.17	47.6	8,204	0.58%
2022/02/23	2	27.35	1	27.28	27.38	1	7,741	0.01%
2022/02/22	42	27.01	40	27.00	26.95	2	7,616	0.03%
2022/02/21	21.6	27.52	4	27.45	27.58	17.6	7,299	0.24%
2022/02/18	1.1	28.04	0	0.00	28.04	1.1	7,099	0.02%
2022/02/17	26.4	28.61	16	28.40	28.46	10.4	6,972	0.15%
2022/02/16	5.4	28.55	9	28.54	28.59	-3.6	6,850	-0.05%
2022/02/15	39.4	27.36	1	27.43	27.37	38.4	6,708	0.57%
2022/02/14	35.9	27.38	1.1	27.35	27.40	34.8	6,549	0.53%
2022/02/11	33	28.56	3.1	28.60	28.45	29.9	6,284	0.48%
2022/02/10	15.8	29.34	12	29.31	29.38	3.8	6,000	0.06%
2022/02/09	9.2	28.59	11	28.53	28.67	-1.8	5,874	-0.03%
2022/02/08	9.3	27.99	1	28.01	27.98	8.3	5,766	0.14%
2022/02/07	17.5	27.90	0	0.00	28.02	17.5	5,679	0.31%
2022/01/26	11.9	27.16	7	27.22	27.36	4.9	5,532	0.09%
2022/01/25	28.9	27.64	1	27.72	27.51	27.9	5,228	0.53%
2022/01/24	39.2	27.84	0	0.00	27.94	39.2	4,885	0.80%
2022/01/21	35.3	28.04	112	28.03	28.03	-76.7	4,604	-1.67%	大賣/
2022/01/20	131.9	29.15	0	0.00	29.18	131.9	4,220	3.12%	大買/鉅額交易
2022/01/19	86.1	29.98	0	0.00	29.91	86.1	3,963	2.17%
2022/01/18	70.2	31.41	13	31.41	31.02	57.2	3,596	1.59%
2022/01/17	116.1	34.48	8	34.57	34.61	108.1	3,006	3.59%	大買/鉅額交易
2022/01/14	115	33.51	41	33.47	33.70	74	2,525	2.93%	大買/
2022/01/13	86	34.16	0	0.00	34.14	86	2,111	4.07%
2022/01/12	33.1	34.02	10.5	34.03	34.06	22.6	1,884	1.20%
2022/01/11	45.3	33.49	0	0.00	33.50	45.3	1,728	2.62%
2022/01/10	16.2	33.56	0	0.00	33.71	16.2	1,435	1.13%
2022/01/07	19	34.43	0	0.00	34.37	19	1,298	1.46%
2022/01/06	10.4	34.08	0	0.00	34.00	10.4	1,192	0.87%
2022/01/05	8.1	35.02	0	0.00	35.00	8.1	1,036	0.78%
2022/01/04	6	35.31	0	0.00	35.33	6	936	0.64%
2022/01/03	0.1	34.85	0	0.00	34.84	0.1	871	0.01%
2021/12/28	0	0.00	1.3	35.26	35.28	-1.3	847	-0.15%
2021/12/24	1.5	34.40	2	34.50	34.50	-0.5	835	-0.06%
2021/12/22	0.1	33.79	1	33.84	33.84	-0.9	850	-0.11%
2021/12/21	6.1	33.30	0	0.00	33.38	6.1	836	0.72%
2021/12/20	6.3	32.84	0	0.00	32.86	6.3	803	0.78%
2021/12/17	7.1	33.34	0	0.00	33.29	7.1	786	0.90%
2021/12/16	0	0.00	9	34.68	34.72	-9	745	-1.21%
2021/12/15	1	33.50	0	0.00	33.56	1	742	0.13%
2021/12/14	4	33.70	0	0.00	33.71	4	751	0.53%
2021/12/10	3	34.27	0	0.00	34.26	3	751	0.40%
2021/11/30	1	34.53	3	34.42	34.28	-2	704	-0.28%
2021/11/29	3	33.61	0	0.00	33.58	3	699	0.43%
2021/11/26	0.1	33.95	0	0.00	33.89	0.1	678	0.01%
2021/11/25	0.1	34.00	0	0.00	34.18	0.1	686	0.01%
2021/11/24	1.1	33.77	0	0.00	33.83	1.1	691	0.16%
2021/11/23	8.1	33.92	0	0.00	33.91	8.1	690	1.17%
2021/11/19	5	34.51	0	0.00	34.49	5	680	0.73%
2021/11/18	1	33.98	0	0.00	34.01	1	682	0.15%
2021/11/17	5	34.12	0	0.00	34.15	5	667	0.75%
2021/11/12	0.2	33.33	0	0.00	33.37	0.2	674	0.03%
2021/11/11	0.2	32.65	0	0.00	32.69	0.2	658	0.03%
2021/11/09	0	0.00	1	33.47	33.47	-1	643	-0.16%
2021/11/05	0.6	32.68	0	0.00	32.85	0.6	624	0.10%
2021/11/04	0	0.00	1	31.83	31.80	-1	619	-0.16%
2021/11/03	0	0.00	1.5	31.30	31.29	-1.5	622	-0.24%
2021/11/02	0	0.00	1	30.78	30.80	-1	621	-0.16%
2021/10/29	0	0.00	2	30.15	30.13	-2	628	-0.32%
2021/10/28	0.2	29.73	0	0.00	29.79	0.2	630	0.03%
2021/10/22	0	0.00	3	29.96	29.95	-3	708	-0.42%
2021/10/18	0	0.00	0	29.45	29.35	0	737	0.00%
2021/10/15	0	29.25	3	29.33	29.45	-3	749	-0.40%
2021/10/12	0	28.75	2	28.61	28.74	-2	774	-0.25%
2021/10/05	2.2	28.29	0	0.00	28.34	2.2	776	0.28%
2021/10/04	0	28.82	0	0.00	28.81	0	778	0.00%
2021/10/01	0.1	28.84	0	0.00	28.72	0.1	783	0.02%
2021/09/30	4	29.03	0	0.00	29.15	4	786	0.51%
2021/09/29	3	29.34	0	0.00	29.28	3	774	0.39%
2021/09/27	0	0.00	3	30.38	30.37	-3	775	-0.39%
2021/09/24	0	0.00	2	30.30	30.25	-2	779	-0.26%
2021/09/23	1	29.98	0	0.00	30.01	1	788	0.13%
2021/09/22	3	29.50	0	0.00	29.57	3	809	0.37%
2021/09/17	0	0.00	3	30.30	30.43	-3	809	-0.37%
2021/09/16	1.1	30.29	0	0.00	30.28	1.1	814	0.14%
2021/09/14	0	0.00	1	30.22	30.22	-1	814	-0.12%
2021/09/09	0	29.59	0	0.00	29.51	0	842	0.00%
2021/09/06	0.1	30.00	0	0.00	29.99	0.1	876	0.01%
2021/09/03	2	29.98	2	29.97	29.97	0	885	0.00%
2021/09/02	2	29.84	0	0.00	29.82	2	887	0.23%
2021/09/01	1	30.04	0	0.00	30.08	1	897	0.11%
2021/08/26	0	29.67	0	0.00	29.70	0	956	0.00%
2021/08/25	3	29.57	0	0.00	29.57	3	976	0.31%
2021/08/24	0	29.44	0	0.00	29.57	0	986	0.00%
2021/08/23	2	28.94	0	0.00	28.99	2	992	0.20%
2021/08/19	1	28.45	0	0.00	28.38	1	1,054	0.09%
2021/08/04	0	0.00	1	29.90	29.90	-1	1,324	-0.08%
2021/08/02	0	0.00	1	29.75	29.76	-1	1,390	-0.07%
2021/07/28	1	28.42	0	0.00	28.42	1	1,419	0.07%
2021/07/26	0	0.00	1	29.05	29.05	-1	1,482	-0.07%
2021/07/23	0.3	28.81	0	0.00	28.83	0.3	1,498	0.02%
2021/07/20	0	0.00	2	28.15	28.11	-2	1,525	-0.13%
2021/07/19	0.3	28.01	0	0.00	28.00	0.3	1,540	0.02%
2021/07/16	1.2	28.48	0	0.00	28.54	1.2	1,540	0.08%
2021/07/15	0	0.00	1	29.15	29.15	-1	1,551	-0.06%
2021/07/13	1.3	29.33	3	29.36	29.35	-1.7	1,607	-0.11%
2021/07/09	0.1	28.60	0	0.00	28.57	0.1	1,610	0.01%
2021/07/08	1	28.92	0	0.00	28.90	1	1,607	0.06%
2021/07/07	0.1	29.19	0	0.00	29.29	0.1	1,602	0.01%
2021/07/06	0.2	29.26	0	0.00	29.23	0.2	1,595	0.01%
2021/07/05	1	29.25	0	0.00	29.20	1	1,609	0.06%
2021/07/02	0	0.00	1	29.05	29.08	-1	1,617	-0.06%
2021/07/01	0.1	29.37	0	0.00	29.40	0.1	1,609	0.01%
2021/06/30	0	0.00	2	29.51	29.52	-2	1,652	-0.12%
2021/06/24	0	0.00	1	28.37	28.34	-1	1,685	-0.06%
2021/06/23	0	0.00	4	28.21	28.28	-4	1,692	-0.24%
2021/06/18	1	28.41	2	28.43	28.41	-1	1,714	-0.06%
2021/06/15	1	28.38	1	28.35	28.40	0	1,762	0.00%
2021/06/09	5	27.72	5	27.77	27.76	0	1,802	0.00%
2021/06/08	2	28.00	2	27.95	27.96	0	1,830	0.00%
2021/06/04	0.2	27.30	0	0.00	27.51	0.2	1,877	0.01%
2021/06/02	1	27.57	0	0.00	27.60	1	1,934	0.05%
2021/05/26	0	0.00	10	27.54	27.53	-10	2,125	-0.47%
2021/05/25	0	0.00	1	27.43	27.50	-1	2,128	-0.05%
2021/05/21	0	0.00	2	26.99	27.02	-2	2,167	-0.09%
2021/05/20	0	0.00	1	26.30	26.33	-1	2,158	-0.05%
2021/05/17	0	0.00	2	26.25	26.31	-2	2,156	-0.09%
2021/05/13	1.1	25.32	0	0.00	25.29	1.1	2,156	0.05%
2021/05/12	1	26.00	0	0.00	26.12	1	2,115	0.05%
2021/05/11	11.2	26.15	0	0.00	26.11	11.2	2,071	0.54%
2021/05/10	1.2	27.27	1	27.31	27.25	0.2	2,029	0.01%
2021/05/07	0.1	27.25	0	0.00	27.26	0.1	2,048	0.00%
2021/05/05	5.2	26.84	0	0.00	26.84	5.2	2,061	0.25%
2021/05/03	1	27.63	0	0.00	27.58	1	1,991	0.05%
2021/04/29	2	28.29	0	0.00	28.27	2	1,966	0.10%
2021/04/27	1	28.60	3	28.60	28.70	-2	1,950	-0.10%
2021/04/26	1.1	28.28	1	28.29	28.29	0.1	1,933	0.01%
2021/04/23	0	28.00	0	0.00	28.00	0	1,933	0.00%
2021/04/22	4	28.33	1	28.33	28.35	3	1,964	0.15%
2021/04/21	3	27.70	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	0	0.00	3	28.91	28.88	-3	1,925	-0.16%
2021/04/15	1	28.88	0	0.00	28.87	1	1,943	0.05%
2021/04/14	1	29.13	0	0.00	29.10	1	1,946	0.05%
2021/04/08	0	0.00	2	29.35	29.36	-2	1,969	-0.10%
2021/04/06	0	0.00	1	29.56	29.42	-1	1,951	-0.05%
2021/04/01	0	0.00	1.1	28.02	28.12	-1.1	1,908	-0.06%
2021/03/31	0	0.00	16	27.34	27.29	-16	1,872	-0.85%
2021/03/26	16	26.86	0	0.00	26.86	16	1,837	0.87%
2021/03/23	0	0.00	14	27.41	27.35	-14	1,814	-0.77%
2021/03/22	14	27.03	0	0.00	26.97	14	1,793	0.78%
2021/03/19	2	26.76	5	26.79	26.70	-3	1,781	-0.17%
2021/03/18	2	27.64	0	0.00	27.58	2	1,750	0.11%
2021/03/17	0	0.00	16	27.20	27.20	-16	1,744	-0.92%
2021/03/16	0	0.00	1	26.91	26.91	-1	1,732	-0.06%
2021/03/15	1	26.47	3	26.45	26.35	-2	1,714	-0.12%
2021/03/12	0	0.00	5	26.46	26.48	-5	1,710	-0.29%
2021/03/11	16	25.85	0	0.00	25.90	16	1,682	0.95%
2021/03/10	4	25.92	0	0.00	25.95	4	1,665	0.24%
2021/03/08	1	25.58	2	25.48	25.44	-1	1,600	-0.06%
2021/03/05	4	24.81	0	0.00	25.04	4	1,560	0.26%
2021/03/04	7	26.25	0	0.00	26.20	7	1,473	0.48%
2021/03/02	2	27.59	1	27.66	27.53	1	1,402	0.07%
2021/02/26	2.1	26.45	0	0.00	26.45	2.1	1,360	0.15%
2021/02/24	1	27.18	0	0.00	27.01	1	1,269	0.08%
2021/02/17	3	28.34	5	28.29	28.38	-2	1,162	-0.17%
2021/02/04	5	26.30	0	0.00	26.17	5	1,139	0.44%
2021/02/02	0	0.00	2	26.57	26.56	-2	1,138	-0.18%
2021/01/29	3	25.79	0	0.00	25.66	3	1,153	0.26%
2021/01/28	0	0.00	1	25.57	25.58	-1	1,141	-0.09%
2021/01/08	0	0.00	4	26.00	26.25	-4	1,088	-0.37%
2021/01/05	7	24.96	0	0.00	24.96	7	1,053	0.66%
2020/12/29	0	0.00	20	24.77	24.79	-20	1,068	-1.87%
2020/12/28	0	0.00	5	24.85	24.85	-5	1,066	-0.47%
2020/12/11	6	24.51	0	0.00	24.46	6	1,137	0.53%
2020/12/07	1	25.12	0	0.00	25.10	1	1,110	0.09%
2020/12/04	5	24.62	0	0.00	24.62	5	1,133	0.44%
2020/12/03	1	24.71	0	0.00	24.72	1	1,121	0.09%
2020/12/01	1	24.37	0	0.00	24.35	1	1,171	0.09%
2020/11/25	2	23.78	0	0.00	23.73	2	1,175	0.17%
2020/11/04	1	21.38	0	0.00	21.38	1	1,062	0.09%
2020/10/29	1	20.49	3	20.55	20.55	-2	1,009	-0.20%
2020/10/08	0	0.00	10	21.31	21.26	-10	1,025	-0.98%
2020/09/21	2	20.02	0	0.00	19.92	2	1,105	0.18%
2020/09/17	3	20.32	0	0.00	20.25	3	1,113	0.27%
2020/09/09	1	19.92	0	0.00	20.00	1	1,128	0.09%
2020/08/27	0	0.00	14	21.00	20.98	-14	1,150	-1.22%
2020/08/24	5	20.64	0	0.00	20.64	5	1,151	0.43%
2020/08/18	0	0.00	3	20.82	20.84	-3	1,205	-0.25%
2020/08/13	24	20.77	0	0.00	20.77	24	1,274	1.88%
2020/08/12	1	20.26	0	0.00	20.21	1	1,321	0.08%
2020/08/10	2	20.34	0	0.00	20.46	2	1,388	0.14%
2020/08/03	0	0.00	1	20.05	20.05	-1	1,493	-0.07%
2020/07/31	0	0.00	2	20.07	20.05	-2	1,512	-0.13%
2020/07/28	2	19.50	6	19.48	19.45	-4	1,622	-0.25%
2020/07/24	0	0.00	3	19.17	19.26	-3	1,599	-0.19%
2020/07/23	0	0.00	15	19.74	19.73	-15	1,573	-0.95%
2020/07/16	0	0.00	1	19.30	19.26	-1	1,669	-0.06%
2020/07/10	0	0.00	5	19.40	19.37	-5	1,793	-0.28%
2020/07/07	0	0.00	5	19.12	19.12	-5	1,795	-0.28%
2020/06/16	0	0.00	10	18.38	18.47	-10	2,028	-0.49%
2020/06/02	0	0.00	1	17.52	17.49	-1	2,218	-0.05%
2020/05/27	1	17.43	0	0.00	17.41	1	2,361	0.04%
2020/05/20	0	0.00	1	16.92	16.99	-1	2,479	-0.04%
2020/05/19	0	0.00	4	16.87	16.89	-4	2,465	-0.16%
2020/05/13	3	16.56	0	0.00	16.57	3	2,317	0.13%
2020/05/11	6	16.96	0	0.00	16.91	6	2,280	0.26%
2020/05/08	1	16.58	0	0.00	16.65	1	2,257	0.04%
2020/05/07	1	16.33	0	0.00	16.35	1	2,230	0.04%
2020/05/04	1	15.80	0	0.00	15.84	1	2,144	0.05%
2020/04/30	0	0.00	2	16.96	17.09	-2	2,063	-0.10%
2020/04/27	2	16.33	2	16.27	16.41	0	2,018	0.00%
2020/04/23	2	15.87	2	15.92	15.92	0	1,994	0.00%
2020/04/22	2	15.36	0	0.00	15.51	2	1,977	0.10%
2020/04/17	0	0.00	4	16.42	16.58	-4	1,870	-0.21%
2020/04/14	0	0.00	7	15.73	15.81	-7	1,743	-0.40%
2020/04/10	0	0.00	10	15.37	15.37	-10	1,702	-0.59%
2020/04/09	0	0.00	20	15.55	15.54	-20	1,696	-1.18%
2020/04/08	2	15.05	0	0.00	15.30	2	1,672	0.12%
2020/04/07	12	15.04	0	0.00	15.17	12	1,638	0.73%
2020/03/20	2	12.71	0	0.00	12.87	2	1,299	0.15%
2020/03/18	5	13.01	0	0.00	13.00	5	1,247	0.40%
2020/03/16	21	13.73	40	13.79	13.79	-19	1,204	-1.58%
2020/03/13	40	13.00	0	0.00	13.65	40	1,168	3.42%
2020/03/12	0	0.00	1	14.31	14.37	-1	1,081	-0.09%
2020/03/10	0	0.00	70	15.26	15.43	-70	1,006	-6.95%
2020/03/09	0	0.00	2	15.41	15.40	-2	977	-0.20%
2020/03/05	19	16.84	0	0.00	16.86	19	892	2.13%
2020/02/25	5	17.82	0	0.00	17.88	5	522	0.96%
2020/02/18	5	18.53	0	0.00	18.52	5	456	1.10%
2020/02/04	1	17.44	0	0.00	17.47	1	458	0.22%
2020/02/03	0	0.00	8	17.33	17.38	-8	460	-1.74%
2020/01/30	0	0.00	2	17.77	17.74	-2	477	-0.42%
2020/01/20	13	18.04	0	0.00	17.98	13	479	2.71%
2020/01/07	2	17.50	0	0.00	17.58	2	525	0.38%
2019/12/31	5	17.52	0	0.00	17.52	5	558	0.90%
2019/12/30	5	17.73	0	0.00	17.69	5	564	0.89%
2019/12/18	5	17.23	0	0.00	17.23	5	594	0.84%
2019/11/22	10	16.32	0	0.00	16.34	10	696	1.44%
2019/11/21	10	16.37	0	0.00	16.40	10	724	1.38%
2019/11/20	5	16.63	0	0.00	16.60	5	727	0.69%
2019/11/18	5	16.74	0	0.00	16.72	5	735	0.68%
2019/11/06	5	16.46	0	0.00	16.45	5	767	0.65%
2019/11/04	5	16.17	0	0.00	16.20	5	805	0.62%
2019/10/31	0	0.00	2	15.95	15.93	-2	835	-0.24%
2019/10/30	5	15.96	0	0.00	15.95	5	862	0.58%
2019/10/09	5	14.91	0	0.00	14.92	5	994	0.50%
2019/10/03	0	0.00	30	14.95	14.96	-30	1,013	-2.96%
2019/10/02	0	0.00	10	15.20	15.20	-10	1,012	-0.99%
2019/09/26	4	15.36	0	0.00	15.29	4	1,067	0.37%
2019/09/25	6	15.14	0	0.00	15.16	6	1,095	0.55%
2019/09/24	10	15.38	0	0.00	15.39	10	1,187	0.84%
2019/09/23	10	15.23	0	0.00	15.22	10	1,228	0.81%
2019/09/20	10	15.47	1	15.45	15.44	9	1,254	0.72%
2019/09/16	0	0.00	8	15.44	15.46	-8	1,321	-0.61%
2019/09/10	0	0.00	3	15.41	15.34	-3	1,421	-0.21%
2019/08/26	1	14.50	0	0.00	14.40	1	1,956	0.05%
2019/08/15	5	14.41	0	0.00	14.44	5	1,961	0.25%
2019/08/07	0	0.00	2	14.33	14.34	-2	1,971	-0.10%
2019/08/06	1	14.01	0	0.00	14.35	1	1,971	0.05%
2019/07/18	3	14.55	0	0.00	14.51	3	1,923	0.16%
2019/07/16	0	0.00	7	14.74	14.73	-7	1,945	-0.36%
2019/07/12	0	0.00	5	14.39	14.38	-5	1,949	-0.26%
2019/07/08	0	0.00	1	14.23	14.22	-1	2,026	-0.05%
2019/07/03	5	14.30	0	0.00	14.30	5	2,106	0.24%
2019/07/02	1	14.59	0	0.00	14.57	1	2,085	0.05%
2019/07/01	0	0.00	1	14.60	14.70	-1	2,085	-0.05%
2019/06/28	0	0.00	2	14.11	14.14	-2	1,990	-0.10%
2019/06/26	5	13.70	0	0.00	13.70	5	1,948	0.26%
2019/06/21	2	13.92	0	0.00	13.80	2	2,013	0.10%
2019/06/19	2	13.89	5	13.91	13.94	-3	2,019	-0.15%
2019/06/18	3	13.44	0	0.00	13.42	3	1,934	0.16%
2019/06/17	2	13.55	0	0.00	13.56	2	1,918	0.10%
2019/06/14	5	13.74	0	0.00	13.70	5	1,911	0.26%
2019/06/13	9	13.78	0	0.00	13.76	9	1,865	0.48%
2019/06/12	6	14.13	0	0.00	14.07	6	1,767	0.34%
2019/06/11	3	15.00	0	0.00	15.30	3	1,372	0.22%
2019/06/04	1	12.86	0	0.00	12.86	1	938	0.11%
2019/06/03	1	12.84	0	0.00	12.84	1	933	0.11%
2019/05/31	2	13.02	0	0.00	13.02	2	929	0.22%
2019/05/17	3	13.99	0	0.00	13.98	3	877	0.34%
2019/05/09	0	0.00	1	14.42	14.38	-1	996	-0.10%
2019/05/03	1	15.03	0	0.00	15.03	1	2,445	0.04%