國泰費城半導體 (00830)-國泰-高雄券商分點個股進出

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
43.49
漲跌
--
漲幅
0.00%
成交量
11,075張
產業
上市
233人加入追蹤

立即追蹤
本地時間:14:30

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

國泰費城半導體 (00830)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	0.3	43.45	23	43.50	43.49	-22.7	11,160	-0.20%
2024/04/29	5.2	43.44	23.2	43.43	43.49	-18.1	11,101	-0.16%
2024/04/26	1.1	42.26	1.9	42.25	42.26	-0.7	11,208	-0.01%
2024/04/25	9.1	41.42	6	41.46	41.27	3.1	11,268	0.03%
2024/04/24	10.2	41.67	8.3	41.62	41.74	1.9	11,139	0.02%
2024/04/23	2.8	40.21	12	40.18	40.22	-9.2	11,058	-0.08%
2024/04/22	19.7	39.60	8	39.61	39.83	11.7	11,034	0.11%
2024/04/19	28.2	40.43	8.3	40.28	40.44	20	10,947	0.18%
2024/04/18	28.5	41.83	5.5	41.84	41.86	23	10,681	0.21%
2024/04/17	7.8	43.20	9	43.20	43.07	-1.3	10,523	-0.01%
2024/04/16	10.5	42.66	5.6	42.66	42.68	4.9	10,427	0.05%
2024/04/15	18.7	43.29	2	43.27	43.20	16.6	10,379	0.16%
2024/04/12	3	44.36	8.1	44.32	44.32	-5	10,235	-0.05%
2024/04/11	0.4	43.36	5	43.24	43.52	-4.6	10,092	-0.05%
2024/04/10	0.1	43.84	7.2	43.77	43.78	-7.2	10,007	-0.07%
2024/04/09	2.2	43.70	0.8	43.59	43.74	1.5	9,958	0.01%
2024/04/08	6.1	43.49	0	0.00	43.48	6.1	9,852	0.06%
2024/04/03	13.5	43.86	1.9	43.91	43.76	11.6	9,845	0.12%
2024/04/02	1.1	44.50	5.6	44.61	44.50	-4.5	9,765	-0.05%
2024/04/01	5.6	44.26	10.4	44.30	44.25	-4.8	9,532	-0.05%
2024/03/29	8.1	44.16	3.8	44.07	44.18	4.2	9,310	0.05%
2024/03/28	0	0.00	1.1	44.07	44.00	-1.1	9,280	-0.01%
2024/03/27	6.2	43.80	9.9	43.77	43.87	-3.7	9,234	-0.04%
2024/03/26	1	43.98	4.5	44.02	44.16	-3.5	9,218	-0.04%
2024/03/25	2.4	44.02	5.5	44.09	44.04	-3	9,162	-0.03%
2024/03/22	10.3	44.00	13.9	44.02	44.13	-3.6	9,076	-0.04%
2024/03/21	9.8	43.90	23.4	43.83	44.00	-13.6	8,966	-0.15%
2024/03/20	15.6	42.21	13	42.19	42.23	2.6	8,779	0.03%
2024/03/19	28.6	42.23	0	0.00	42.28	28.6	8,703	0.33%
2024/03/18	12.2	42.63	0.2	42.85	42.77	12	8,621	0.14%
2024/03/15	35.8	42.55	30.6	42.55	42.47	5.2	8,973	0.06%
2024/03/14	10.5	43.25	4.2	43.27	43.35	6.4	9,076	0.07%
2024/03/13	2.5	44.17	4.2	44.12	44.24	-1.7	9,056	-0.02%
2024/03/12	11.7	43.57	3	43.56	43.64	8.7	8,958	0.10%
2024/03/11	18.7	43.66	22.2	43.69	43.62	-3.5	8,852	-0.04%
2024/03/08	4.5	45.39	12.1	45.43	45.31	-7.7	8,650	-0.09%
2024/03/07	17.9	44.28	11.2	44.27	44.33	6.7	8,226	0.08%
2024/03/06	35.7	43.55	0	0.00	43.75	35.7	8,039	0.44%
2024/03/05	7.2	44.31	3.6	44.25	44.25	3.7	7,912	0.05%
2024/03/04	73.8	43.86	13.1	43.91	44.00	60.7	7,833	0.77%
2024/03/01	38	42.17	13.9	42.04	42.24	24.1	7,595	0.32%
2024/02/29	6.9	40.98	0.2	41.12	40.76	6.7	7,475	0.09%
2024/02/27	15.8	41.31	5.5	41.32	41.35	10.3	7,104	0.15%
2024/02/26	12.3	40.85	9.7	40.82	40.88	2.6	7,092	0.04%
2024/02/23	42	41.35	43.8	41.45	41.31	-1.8	7,053	-0.03%
2024/02/22	9.5	40.62	12.1	40.57	40.83	-2.6	6,805	-0.04%
2024/02/21	4.6	39.35	2.2	39.33	39.30	2.4	6,692	0.04%
2024/02/20	4.9	40.00	1.2	40.02	39.98	3.8	6,616	0.06%
2024/02/19	5.4	39.99	4.3	39.96	40.13	1.1	6,606	0.02%
2024/02/16	0.2	40.30	11.6	40.34	40.32	-11.4	6,612	-0.17%
2024/02/15	12.8	40.18	15	40.18	40.25	-2.2	6,513	-0.03%
2024/02/05	0.1	38.18	9.1	38.11	38.26	-9	6,394	-0.14%
2024/02/02	4	37.71	0.3	37.73	37.70	3.7	6,234	0.06%
2024/02/01	12.1	37.50	51.3	37.55	37.49	-39.2	6,089	-0.64%
2024/01/31	57	37.38	2	37.37	37.51	54.9	5,679	0.97%
2024/01/30	1.2	38.55	78.6	38.49	38.58	-77.4	5,589	-1.38%
2024/01/29	7.1	38.12	15.1	38.09	38.17	-8	5,511	-0.14%
2024/01/26	74.5	38.29	6.4	38.25	38.28	68.1	5,460	1.25%
2024/01/25	1	39.46	10.9	39.44	39.44	-9.9	5,414	-0.18%
2024/01/24	1	38.68	5	38.78	38.80	-4	5,335	-0.07%
2024/01/23	0.8	38.50	22.8	38.54	38.68	-22	5,349	-0.41%
2024/01/22	11.4	38.64	14	38.67	38.64	-2.6	5,264	-0.05%
2024/01/19	13.3	37.28	10.4	37.26	37.20	2.8	5,102	0.06%
2024/01/18	2	36.18	0	0.00	36.10	2	5,015	0.04%
2024/01/17	5.8	36.31	50.6	36.28	36.29	-44.8	5,028	-0.89%
2024/01/16	51.1	37.01	7.4	37.08	37.07	43.7	5,044	0.87%
2024/01/15	17	36.94	0	0.00	37.22	17	5,072	0.34%
2024/01/12	0.6	37.11	3.1	37.08	37.13	-2.4	5,081	-0.05%
2024/01/11	7.4	37.02	3.2	37.05	37.06	4.1	5,113	0.08%
2024/01/10	0	0.00	2	36.94	37.00	-2	5,143	-0.04%
2024/01/09	8.4	36.76	16.3	36.72	36.83	-7.9	5,132	-0.15%
2024/01/08	6	35.72	6	35.75	35.75	0	5,100	0.00%
2024/01/05	21	35.57	0.5	35.61	35.56	20.5	5,125	0.40%
2024/01/04	11.7	35.87	6.4	35.89	35.90	5.3	5,101	0.10%
2024/01/03	11.2	36.44	5	36.46	36.47	6.2	5,098	0.12%
2024/01/02	7.2	37.52	4.1	37.46	37.52	3.1	5,088	0.06%
2023/12/29	1.6	37.80	7	37.80	37.84	-5.4	5,077	-0.11%
2023/12/28	0.3	37.93	2	37.84	37.86	-1.7	5,022	-0.03%
2023/12/27	2.1	38.10	26.1	38.10	38.11	-24	4,981	-0.48%
2023/12/26	8	37.64	3	37.66	37.68	5	4,974	0.10%
2023/12/25	13	37.58	5.2	37.54	37.70	7.8	4,983	0.16%
2023/12/22	11.3	37.44	6	37.48	37.49	5.3	4,980	0.11%
2023/12/21	13.1	37.08	5.6	37.02	37.20	7.5	4,961	0.15%
2023/12/20	20.1	37.81	6.2	37.86	37.92	13.9	4,876	0.28%
2023/12/19	4.8	37.49	11.9	37.56	37.65	-7.1	4,881	-0.15%
2023/12/18	10.1	37.55	27.2	37.64	37.77	-17.1	4,887	-0.35%
2023/12/15	0.1	37.19	19.8	37.27	37.33	-19.7	4,840	-0.41%
2023/12/14	0.4	36.67	29.9	36.69	36.79	-29.5	4,808	-0.61%
2023/12/13	0	0.00	26.7	36.07	36.13	-26.7	4,788	-0.56%
2023/12/12	3.6	35.67	13.4	35.72	35.69	-9.8	4,746	-0.21%
2023/12/11	5.2	34.50	16	34.51	34.50	-10.8	4,289	-0.25%
2023/12/08	3.6	34.15	4.6	34.24	34.05	-1.1	4,019	-0.03%
2023/12/07	3.8	33.67	0.9	33.80	33.67	2.9	3,901	0.07%
2023/12/06	1.9	33.90	9	33.87	33.89	-7.1	3,882	-0.18%
2023/12/05	27.1	33.83	0	0.00	33.71	27.1	3,804	0.71%
2023/12/04	0	0.00	3	34.01	33.95	-3	3,734	-0.08%
2023/12/01	1.3	33.94	3.3	33.96	34.02	-2.1	3,723	-0.06%
2023/11/30	0	0.00	1	34.19	34.24	-1	3,769	-0.03%
2023/11/29	2.8	34.07	0	0.00	33.96	2.8	3,763	0.07%
2023/11/28	0.1	34.28	1.4	34.29	34.30	-1.3	3,736	-0.03%
2023/11/27	0.4	34.30	0	0.00	34.30	0.4	3,763	0.01%
2023/11/24	0	0.00	2	34.46	34.45	-2	3,795	-0.05%
2023/11/22	8.2	34.17	2	34.17	34.17	6.2	3,813	0.16%
2023/11/21	9.1	34.87	7.7	34.84	34.85	1.4	4,032	0.03%
2023/11/20	14.1	34.51	15.3	34.46	34.44	-1.3	4,032	-0.03%
2023/11/17	18.2	34.47	18	34.39	34.37	0.2	4,063	0.00%
2023/11/16	0.1	34.47	8.4	34.49	34.48	-8.4	4,081	-0.21%
2023/11/15	3	34.52	31.1	34.53	34.51	-28.1	4,052	-0.69%
2023/11/14	1.1	33.50	1.2	33.49	33.56	0	3,967	0.00%
2023/11/13	4	33.73	27.7	33.71	33.65	-23.7	3,980	-0.59%
2023/11/10	0.1	32.50	3.2	32.56	32.59	-3.2	3,954	-0.08%
2023/11/09	0.1	32.49	2.9	32.55	32.58	-2.8	3,949	-0.07%
2023/11/08	3.3	32.55	15.6	32.56	32.56	-12.3	4,019	-0.31%
2023/11/07	0	0.00	3.4	32.29	32.32	-3.4	4,009	-0.08%
2023/11/06	0.1	32.35	13.4	32.36	32.31	-13.3	4,054	-0.33%
2023/11/03	1.5	31.75	21.5	31.76	31.73	-20	4,058	-0.49%
2023/11/02	0.3	31.33	2	31.34	31.37	-1.7	4,055	-0.04%
2023/11/01	1.3	30.32	6	30.40	30.46	-4.7	4,043	-0.12%
2023/10/31	24.8	30.13	5.7	30.09	30.08	19.1	4,144	0.46%
2023/10/30	1.5	30.72	5	30.71	30.79	-3.5	4,157	-0.08%
2023/10/27	3.5	30.51	3.2	30.55	30.59	0.3	4,225	0.01%
2023/10/26	21.6	30.20	8.1	30.18	30.21	13.5	4,254	0.32%
2023/10/25	5.6	31.40	2	31.38	31.37	3.6	4,544	0.08%
2023/10/24	13.5	31.27	0	0.00	31.36	13.5	4,553	0.30%
2023/10/23	7.5	31.47	4.3	31.45	31.43	3.2	4,624	0.07%
2023/10/20	12.9	31.80	1.6	31.79	31.82	11.3	4,577	0.25%
2023/10/19	17.7	32.31	4.8	32.33	32.18	12.9	4,547	0.28%
2023/10/18	41.1	32.83	0.2	32.85	32.77	40.9	4,529	0.90%
2023/10/17	0	0.00	14.2	33.01	33.03	-14.2	4,509	-0.31%
2023/10/16	12.2	32.65	1	32.64	32.77	11.2	4,640	0.24%
2023/10/13	0	0.00	11.6	33.40	33.39	-11.6	4,723	-0.25%
2023/10/12	1	33.34	14.4	33.31	33.35	-13.4	4,668	-0.29%
2023/10/11	1	33.00	82.3	32.94	32.99	-81.3	4,638	-1.75%
2023/10/06	7.1	32.18	0	0.00	32.16	7.1	4,651	0.15%
2023/10/05	0	0.00	16.1	32.36	32.36	-16.1	4,621	-0.35%
2023/10/04	11.1	31.95	0.2	31.98	32.01	10.9	4,696	0.23%
2023/10/03	5.3	32.57	1	32.52	32.52	4.3	4,662	0.09%
2023/10/02	1.3	32.57	29.6	32.55	32.60	-28.3	4,627	-0.61%
2023/09/28	3.4	31.71	5.9	31.73	31.75	-2.5	4,651	-0.05%
2023/09/27	13.6	31.49	0	0.00	31.53	13.6	4,633	0.29%
2023/09/26	1.2	31.82	4	31.74	31.82	-2.8	4,633	-0.06%
2023/09/25	0.4	31.78	2.3	31.73	31.81	-1.9	4,635	-0.04%
2023/09/22	15.5	31.46	3	31.47	31.54	12.5	4,627	0.27%
2023/09/21	24.5	31.86	4.1	31.88	31.86	20.4	4,615	0.44%
2023/09/20	10.6	32.41	0	0.00	32.40	10.6	4,589	0.23%
2023/09/19	2.6	32.71	1.5	32.71	32.70	1.1	4,577	0.02%
2023/09/18	47.9	32.69	14.8	32.82	32.61	33.1	4,621	0.72%
2023/09/15	2	33.53	6	33.56	33.64	-4	4,577	-0.09%
2023/09/13	1.1	33.19	1.7	33.22	33.20	-0.7	4,590	-0.01%
2023/09/12	5.1	33.28	0.1	33.39	33.45	5	4,578	0.11%
2023/09/11	0.2	33.39	12.3	33.40	33.46	-12.1	4,627	-0.26%
2023/09/08	16	33.49	2.1	33.53	33.57	13.9	4,653	0.30%
2023/09/07	0	33.92	5	33.94	33.92	-5	4,752	-0.10%
2023/09/06	3	34.21	7	34.20	34.20	-4	4,786	-0.08%
2023/09/05	6	34.17	1.4	34.16	34.15	4.7	4,772	0.10%
2023/09/04	3	34.12	7.1	34.17	34.23	-4.1	4,777	-0.09%
2023/09/01	0	0.00	14	33.93	33.91	-14	4,739	-0.30%
2023/08/31	2	33.93	7.6	33.90	33.88	-5.6	4,724	-0.12%
2023/08/30	5.2	33.76	21.8	33.71	33.77	-16.6	4,716	-0.35%
2023/08/29	2.3	32.83	25.5	32.86	32.95	-23.2	4,745	-0.49%
2023/08/28	5.3	32.42	10	32.47	32.51	-4.7	4,802	-0.10%
2023/08/25	51.1	32.28	9.5	32.22	32.15	41.6	4,838	0.86%
2023/08/24	2	34.18	39.3	34.20	34.21	-37.3	4,658	-0.80%
2023/08/22	2	33.16	25.5	33.12	33.14	-23.5	4,962	-0.47%
2023/08/21	5.1	32.31	1.5	32.33	32.30	3.6	5,063	0.07%
2023/08/18	11.5	32.17	7	32.17	32.15	4.5	5,043	0.09%
2023/08/17	18.7	32.48	0.1	32.58	32.52	18.6	5,043	0.37%
2023/08/16	24.2	33.16	6.5	33.16	33.16	17.7	5,067	0.35%
2023/08/15	2	33.79	27	33.70	33.86	-25	5,225	-0.48%
2023/08/14	25.9	32.74	6.3	32.67	32.64	19.6	5,305	0.37%
2023/08/11	5.5	33.52	10	33.52	33.48	-4.5	5,288	-0.09%
2023/08/10	22	33.67	3.1	33.69	33.66	18.8	5,331	0.35%
2023/08/09	5.4	34.27	11	34.26	34.29	-5.6	5,277	-0.11%
2023/08/08	1	34.54	7.5	34.51	34.54	-6.5	5,292	-0.12%
2023/08/07	13.3	34.32	6.3	34.37	34.38	7	5,317	0.13%
2023/08/04	46.7	34.33	0.8	34.37	34.34	46	5,284	0.87%
2023/08/02	9	35.38	15.2	35.36	35.27	-6.2	5,200	-0.12%
2023/08/01	13	35.29	31.3	35.39	35.43	-18.3	5,138	-0.36%
2023/07/31	11	35.14	15.2	35.13	35.10	-4.2	5,091	-0.08%
2023/07/28	9	34.71	60.1	34.72	34.72	-51.1	5,042	-1.01%
2023/07/27	7	33.79	5.1	33.95	34.00	1.9	4,694	0.04%
2023/07/26	11	33.93	23.6	34.02	33.92	-12.6	4,724	-0.27%
2023/07/25	4.1	33.75	0	0.00	33.73	4.1	4,681	0.09%
2023/07/24	1.1	33.69	27.2	33.74	33.80	-26.2	4,677	-0.56%
2023/07/21	27	33.25	9.2	33.32	33.41	17.7	4,729	0.37%
2023/07/20	8.1	34.23	7.6	34.33	34.34	0.4	4,687	0.01%
2023/07/19	6.5	34.48	5.4	34.49	34.52	1.1	4,649	0.02%
2023/07/18	0.2	34.42	15.3	34.48	34.37	-15.1	4,485	-0.34%
2023/07/17	8.1	33.68	18	33.78	33.82	-9.9	4,358	-0.23%
2023/07/14	33	34.10	32.8	34.02	34.02	0.2	4,361	0.00%
2023/07/13	0	0.00	29	33.75	33.75	-29	4,334	-0.67%
2023/07/12	0	0.00	0.1	33.24	33.25	-0.1	4,279	0.00%
2023/07/11	0	0.00	18.1	33.33	33.32	-18.1	4,290	-0.42%
2023/07/10	0.1	32.51	1	32.50	32.53	-0.9	4,205	-0.02%
2023/07/07	3.1	32.60	9.6	32.58	32.59	-6.5	4,208	-0.15%
2023/07/06	19.7	32.79	2	32.75	32.72	17.7	4,223	0.42%
2023/07/05	0	0.00	1.2	33.39	33.39	-1.2	4,211	-0.03%
2023/07/04	0	0.00	49	33.40	33.40	-49	4,226	-1.16%
2023/07/03	2.2	33.21	16.1	33.22	33.24	-13.9	4,295	-0.32%
2023/06/30	0	0.00	1.1	32.72	32.76	-1.1	4,387	-0.03%
2023/06/29	1	32.80	4.2	32.82	32.80	-3.2	4,472	-0.07%
2023/06/28	2	32.54	42	32.51	32.51	-40	4,441	-0.90%
2023/06/27	4.3	31.74	4.1	31.76	31.75	0.3	4,440	0.01%
2023/06/26	21.3	31.74	11	31.75	31.78	10.3	4,430	0.23%
2023/06/21	3	32.80	0	0.00	32.81	3	4,449	0.07%
2023/06/20	1	32.83	33.3	32.84	32.86	-32.2	4,439	-0.73%
2023/06/19	9.2	32.84	10.1	32.87	32.83	-0.9	4,424	-0.02%
2023/06/16	9	32.96	6.1	32.98	33.02	3	4,466	0.07%
2023/06/15	0.2	33.34	19.5	33.39	33.41	-19.3	4,469	-0.43%
2023/06/14	7.2	32.86	25	32.87	32.89	-17.9	4,590	-0.39%
2023/06/13	1.5	32.55	47.7	32.57	32.66	-46.2	4,573	-1.01%
2023/06/12	3.3	31.57	21.2	31.57	31.57	-17.9	4,476	-0.40%
2023/06/09	5	31.28	19.1	31.29	31.31	-14.1	4,462	-0.32%
2023/06/08	6.6	30.98	5.8	31.06	30.96	0.8	4,474	0.02%
2023/06/07	2.9	31.08	7	31.11	31.12	-4.1	4,508	-0.09%
2023/06/06	7.4	30.73	7.1	30.74	30.73	0.3	4,561	0.01%
2023/06/05	4.6	31.14	58.6	31.14	31.11	-54	4,540	-1.19%
2023/06/02	1.7	31.22	38.1	31.25	31.31	-36.3	4,521	-0.80%
2023/06/01	13.4	30.81	18.5	30.81	30.81	-5.1	4,494	-0.11%
2023/05/31	3.2	31.49	31.9	31.53	31.52	-28.7	4,440	-0.65%
2023/05/30	0	0.00	32.9	31.55	31.55	-32.9	4,371	-0.75%
2023/05/29	6	31.68	74.8	31.67	31.65	-68.8	4,312	-1.59%
2023/05/26	10.2	29.93	81.2	29.88	29.91	-71	4,080	-1.74%
2023/05/25	3.1	29.05	69.5	29.05	29.02	-66.4	3,933	-1.69%
2023/05/24	1	28.46	10.6	28.47	28.46	-9.6	3,826	-0.25%
2023/05/23	4	28.70	24.2	28.70	28.67	-20.2	3,823	-0.53%
2023/05/22	4	28.48	24.5	28.50	28.50	-20.5	3,797	-0.54%
2023/05/19	1	28.75	151.7	28.78	28.74	-150.7	3,806	-3.96%	大賣/鉅額交易
2023/05/18	2.2	27.88	34.9	27.95	27.98	-32.7	3,716	-0.88%
2023/05/17	3	27.38	22.3	27.39	27.42	-19.3	3,740	-0.52%
2023/05/16	0	0.00	23.3	27.28	27.26	-23.3	3,704	-0.63%
2023/05/15	0.1	26.68	1.2	26.72	26.72	-1.1	3,703	-0.03%
2023/05/12	0.1	26.75	2.4	26.74	26.77	-2.3	3,776	-0.06%
2023/05/11	0.3	26.79	3	26.77	26.77	-2.7	3,780	-0.07%
2023/05/10	16.4	26.62	9	26.61	26.59	7.4	3,946	0.19%
2023/05/09	0.3	26.93	10	26.96	26.99	-9.7	4,049	-0.24%
2023/05/08	2.2	26.79	30	26.74	26.79	-27.8	4,098	-0.68%
2023/05/05	12.3	26.23	6	26.23	26.26	6.3	4,415	0.14%
2023/05/04	22.5	26.39	2	26.44	26.43	20.5	4,679	0.44%
2023/05/03	21.3	26.71	0	26.76	26.69	21.2	4,720	0.45%
2023/05/02	0	26.97	36.4	27.02	27.13	-36.4	4,764	-0.76%
2023/04/28	7.4	26.37	0.8	26.36	26.45	6.6	4,916	0.13%
2023/04/27	7.9	26.26	5.3	26.24	26.26	2.6	4,904	0.05%
2023/04/26	28.4	26.22	7	26.24	26.25	21.4	4,965	0.43%
2023/04/25	11.3	26.78	5.9	26.76	26.76	5.4	5,006	0.11%
2023/04/24	8.7	26.92	7.4	26.90	26.90	1.3	5,068	0.02%
2023/04/21	0	0.00	0.4	27.17	27.16	-0.4	5,122	-0.01%
2023/04/20	2	27.17	3.5	27.21	27.19	-1.5	5,181	-0.03%
2023/04/19	4.1	27.25	6.8	27.25	27.24	-2.7	5,279	-0.05%
2023/04/18	10.4	27.23	3	27.21	27.25	7.4	5,294	0.14%
2023/04/17	8.3	27.21	3.5	27.21	27.26	4.8	5,347	0.09%
2023/04/14	5.1	27.28	6	27.28	27.26	-0.9	5,366	-0.02%
2023/04/13	14.8	27.12	0.9	27.20	27.18	13.9	5,385	0.26%
2023/04/12	5.2	27.56	1.6	27.59	27.59	3.5	5,381	0.07%
2023/04/11	2.6	27.70	17.1	27.68	27.68	-14.4	5,419	-0.27%
2023/04/10	72.1	27.27	6	27.27	27.28	66.1	5,465	1.21%
2023/04/07	11.3	27.34	11	27.32	27.30	0.3	5,408	0.01%
2023/04/06	52.6	27.45	1.6	27.48	27.41	50.9	5,399	0.94%
2023/03/31	3.2	28.33	65.6	28.34	28.31	-62.4	5,454	-1.14%
2023/03/30	0	27.80	25.2	27.85	27.85	-25.2	5,338	-0.47%
2023/03/29	6.3	27.16	2.5	27.19	27.22	3.9	5,263	0.07%
2023/03/28	19.6	27.32	11.5	27.28	27.26	8	5,442	0.15%
2023/03/27	13.3	27.67	2	27.70	27.72	11.3	5,544	0.20%
2023/03/24	2	27.85	13.6	27.84	27.92	-11.6	5,635	-0.21%
2023/03/23	8.1	27.35	0.7	27.45	27.45	7.4	5,585	0.13%
2023/03/22	2	27.63	20.1	27.63	27.65	-18.1	5,630	-0.32%
2023/03/21	4.6	27.53	47.2	27.55	27.58	-42.7	5,625	-0.76%
2023/03/20	0	27.39	5.2	27.39	27.34	-5.2	5,572	-0.09%
2023/03/17	13.2	27.43	74.3	27.45	27.49	-61.1	5,581	-1.09%
2023/03/16	2	26.62	3	26.71	26.61	-1	5,415	-0.02%
2023/03/15	6	26.60	30.9	26.65	26.64	-24.9	5,442	-0.46%
2023/03/14	12.5	26.09	4.5	26.12	26.06	8	5,442	0.15%
2023/03/13	2.1	26.43	0	26.37	26.54	2.1	5,436	0.04%
2023/03/10	10.1	26.58	3.1	26.57	26.51	7	5,428	0.13%
2023/03/09	2.2	27.05	29.2	27.04	27.05	-27	5,428	-0.50%
2023/03/08	9.6	26.47	2.4	26.47	26.48	7.2	5,381	0.13%
2023/03/07	5	26.70	31.8	26.74	26.77	-26.8	5,391	-0.50%
2023/03/06	0	26.83	19	26.83	26.90	-19	5,415	-0.35%
2023/03/03	3	26.41	6.3	26.43	26.44	-3.3	5,391	-0.06%
2023/03/02	3.4	26.18	1.1	26.20	26.16	2.3	5,395	0.04%
2023/03/01	14.3	26.11	3.6	26.21	26.34	10.7	5,425	0.20%
2023/02/24	0	0.00	18.6	26.40	26.39	-18.6	5,431	-0.34%
2023/02/23	3.5	26.20	10	26.17	26.26	-6.6	5,420	-0.12%
2023/02/22	26.5	25.84	14	25.85	25.88	12.5	5,444	0.23%
2023/02/21	3.5	26.42	3	26.41	26.43	0.5	5,475	0.01%
2023/02/20	9.2	26.55	3	26.54	26.57	6.2	5,639	0.11%
2023/02/17	13.5	26.82	1.4	26.82	26.81	12.2	5,697	0.21%
2023/02/16	1.3	27.51	13.9	27.54	27.53	-12.6	5,727	-0.22%
2023/02/15	2.1	27.07	37.3	27.10	27.01	-35.2	5,848	-0.60%
2023/02/14	3.2	26.67	5.4	26.69	26.67	-2.2	5,739	-0.04%
2023/02/13	10.3	26.21	13	26.22	26.23	-2.7	5,821	-0.05%
2023/02/10	2.9	26.59	12	26.60	26.57	-9.1	5,813	-0.16%
2023/02/09	6.5	26.75	4.7	26.76	26.78	1.9	5,775	0.03%
2023/02/08	3.3	27.12	53.4	27.09	27.13	-50.1	5,750	-0.87%
2023/02/07	0.5	26.47	19.6	26.48	26.52	-19	5,579	-0.34%
2023/02/06	4	26.53	46.9	26.54	26.48	-42.9	5,460	-0.78%
2023/02/03	0	26.55	69.3	26.61	26.61	-69.2	5,390	-1.28%
2023/02/02	21.1	26.38	135.7	26.29	26.33	-114.7	5,101	-2.25%	大賣/鉅額交易
2023/02/01	0.7	25.25	39.6	25.28	25.33	-38.9	4,829	-0.80%
2023/01/31	21	25.00	13.2	25.01	24.88	7.8	4,842	0.16%
2023/01/30	8	25.56	59.6	25.54	25.54	-51.6	4,831	-1.07%
2023/01/17	2.3	24.60	14.3	24.61	24.60	-12	4,674	-0.26%
2023/01/16	0.1	24.62	24.5	24.66	24.66	-24.4	4,741	-0.51%
2023/01/13	4.2	24.56	67.4	24.52	24.51	-63.2	4,696	-1.35%
2023/01/12	2.1	24.30	91.4	24.33	24.35	-89.3	4,619	-1.93%
2023/01/11	1.1	24.11	45.5	24.05	24.04	-44.4	4,579	-0.97%
2023/01/10	8.1	23.74	21.4	23.75	23.74	-13.3	4,569	-0.29%
2023/01/09	8.1	23.48	41.8	23.48	23.54	-33.7	4,566	-0.74%
2023/01/06	13.6	22.72	2.1	22.72	22.74	11.5	4,506	0.25%
2023/01/05	12.6	22.92	44	22.91	22.96	-31.4	4,537	-0.69%
2023/01/04	14.8	22.46	6	22.48	22.49	8.8	4,597	0.19%
2023/01/03	3.4	22.63	0	0.00	22.71	3.4	4,751	0.07%
2022/12/30	3.4	22.67	11.1	22.64	22.65	-7.7	4,752	-0.16%
2022/12/29	14.6	22.13	2.4	22.14	22.14	12.2	4,851	0.25%
2022/12/28	24.5	22.38	0	0.00	22.37	24.5	4,861	0.50%
2022/12/27	25.2	22.93	0.1	22.96	22.92	25.1	4,888	0.51%
2022/12/26	25.4	22.82	3.9	22.82	22.82	21.5	4,943	0.43%
2022/12/23	39.8	22.74	1	22.87	22.80	38.8	5,015	0.77%
2022/12/22	9.1	23.61	14.2	23.58	23.60	-5.1	4,895	-0.10%
2022/12/21	1.7	23.26	0	0.00	23.25	1.7	4,985	0.03%
2022/12/20	36.5	23.35	1.6	23.49	23.07	34.9	5,020	0.69%
2022/12/19	16.2	23.77	1.1	23.79	23.77	15.1	4,911	0.31%
2022/12/16	33.5	23.92	0	0.00	23.90	33.5	4,904	0.68%
2022/12/15	16.3	24.78	1.5	24.80	24.78	14.8	4,917	0.30%
2022/12/14	0.2	25.09	22.1	25.13	25.17	-22	4,924	-0.45%
2022/12/13	7.1	24.76	24.2	24.79	24.79	-17.1	4,905	-0.35%
2022/12/12	5.6	24.26	9.8	24.26	24.31	-4.2	4,933	-0.08%
2022/12/09	5.1	24.50	11.2	24.54	24.59	-6.2	4,989	-0.12%
2022/12/08	18.8	23.79	8.9	23.79	23.88	9.8	4,960	0.20%
2022/12/07	17.8	24.01	1.1	24.03	24.03	16.7	5,076	0.33%
2022/12/06	9.7	24.43	6	24.42	24.41	3.7	5,087	0.07%
2022/12/05	12.4	24.68	15	24.70	24.68	-2.6	5,188	-0.05%
2022/12/02	21.2	24.86	2	24.88	24.86	19.2	5,190	0.37%
2022/12/01	7.1	25.25	23	25.27	25.28	-15.9	5,230	-0.30%
2022/11/30	13.4	24.15	1	24.14	24.17	12.4	5,185	0.24%
2022/11/29	12.3	24.23	1.1	24.31	24.36	11.2	5,195	0.22%
2022/11/28	17.5	24.70	6.1	24.75	24.60	11.4	5,217	0.22%
2022/11/25	0	0.00	5.1	25.16	25.15	-5.1	5,400	-0.09%
2022/11/24	0	0.00	20.7	25.24	25.17	-20.7	5,514	-0.38%
2022/11/23	0.2	24.92	13.3	24.95	24.95	-13.1	5,575	-0.24%
2022/11/22	4.4	24.37	6	24.36	24.34	-1.5	5,685	-0.03%
2022/11/21	5	24.66	1.5	24.65	24.63	3.5	5,716	0.06%
2022/11/18	3.6	24.71	2.5	24.75	24.63	1.1	5,733	0.02%
2022/11/17	16.5	24.57	11.1	24.56	24.57	5.4	5,670	0.10%
2022/11/16	0.5	25.27	89.9	25.27	25.40	-89.4	5,666	-1.58%
2022/11/15	9.1	24.88	45.1	24.80	24.89	-36	5,528	-0.65%
2022/11/14	14.1	24.71	56.9	24.72	24.61	-42.8	5,465	-0.78%
2022/11/11	5.5	24.29	104.3	24.34	24.31	-98.8	5,389	-1.83%	大賣/
2022/11/10	6.4	22.61	1	22.61	22.59	5.4	5,183	0.10%
2022/11/09	0.9	23.18	6.7	23.26	23.22	-5.8	5,188	-0.11%
2022/11/08	0.1	22.83	4.4	22.81	22.73	-4.3	5,153	-0.08%
2022/11/07	24.2	22.23	23.1	22.29	22.33	1.1	5,104	0.02%
2022/11/04	8.1	21.77	1	21.83	21.84	7	5,114	0.14%
2022/11/03	9.5	21.86	3.2	21.86	21.86	6.3	5,185	0.12%
2022/11/02	1	22.68	14.2	22.68	22.70	-13.2	5,177	-0.26%
2022/11/01	3.1	22.51	8	22.57	22.56	-4.9	5,203	-0.09%
2022/10/31	0.3	22.67	4.6	22.69	22.73	-4.3	5,268	-0.08%
2022/10/28	5.9	21.92	6.9	21.92	21.82	-1	5,346	-0.02%
2022/10/27	1.1	22.44	17.3	22.40	22.44	-16.3	5,336	-0.31%
2022/10/26	16	22.09	27.8	22.16	22.14	-11.8	5,396	-0.22%
2022/10/25	0.2	22.05	17.4	22.02	22.05	-17.2	5,442	-0.32%
2022/10/24	1.1	22.00	57.8	21.96	21.95	-56.7	5,533	-1.03%
2022/10/21	13.3	20.96	23	20.93	20.95	-9.7	5,564	-0.17%
2022/10/20	24.3	20.72	1	20.68	20.89	23.3	5,653	0.41%
2022/10/19	6.7	20.91	42	20.98	20.88	-35.3	5,642	-0.63%
2022/10/18	28.7	20.92	7.7	20.82	21.11	21	5,630	0.37%
2022/10/17	42.1	20.32	10.1	20.26	20.42	32	5,725	0.56%
2022/10/14	42	21.10	33.8	21.09	21.16	8.2	5,813	0.14%
2022/10/13	20.5	20.44	5.2	20.44	20.41	15.3	6,003	0.26%
2022/10/12	37.9	20.70	0	0.00	20.76	37.9	5,964	0.63%
2022/10/11	89	21.20	0	0.00	21.06	89	5,934	1.50%
2022/10/07	5.7	22.82	1.1	22.85	22.80	4.6	5,822	0.08%
2022/10/06	25.1	23.09	43.4	23.21	23.27	-18.3	5,810	-0.31%
2022/10/05	10.5	22.88	72.1	22.88	22.82	-61.6	5,712	-1.08%
2022/10/04	23.3	22.41	23.2	22.38	22.48	0.1	5,684	0.00%
2022/10/03	33.6	21.29	39.1	21.32	21.32	-5.5	5,610	-0.10%
2022/09/30	31	21.73	5	21.73	21.79	26	5,635	0.46%
2022/09/29	31	22.42	6.5	22.40	22.46	24.5	5,620	0.44%
2022/09/28	20.1	22.04	1	22.00	22.03	19.1	5,624	0.34%
2022/09/27	18.1	22.33	30	22.31	22.26	-11.9	5,571	-0.21%
2022/09/26	20.1	22.27	5	22.27	22.22	15.1	5,615	0.27%
2022/09/23	30.9	22.63	2	22.58	22.56	28.9	5,636	0.51%
2022/09/22	15.7	22.84	2	22.88	22.99	13.7	5,594	0.24%
2022/09/21	2.7	23.35	0	0.00	23.35	2.7	5,499	0.05%
2022/09/20	11.4	23.61	6.4	23.66	23.70	5	5,496	0.09%
2022/09/19	1	23.34	5.1	23.34	23.35	-4.1	5,551	-0.07%
2022/09/16	17.5	23.05	0	23.41	23.10	17.4	5,550	0.31%
2022/09/15	4.6	23.51	2.1	23.53	23.51	2.5	5,535	0.04%
2022/09/14	82.8	23.34	2	23.27	23.38	80.8	5,627	1.44%
2022/09/13	3	24.50	9.9	24.53	24.51	-6.9	5,567	-0.12%
2022/09/12	7.1	24.38	73.3	24.38	24.41	-66.1	5,589	-1.18%
2022/09/08	14.2	23.56	3.1	23.54	23.55	11.1	5,680	0.19%
2022/09/07	16.4	23.03	5	23.04	23.11	11.4	5,739	0.20%
2022/09/06	7	23.52	3	23.52	23.47	4	5,867	0.07%
2022/09/05	11.9	23.33	2	23.33	23.33	9.9	6,072	0.16%
2022/09/02	16.4	23.46	2.3	23.49	23.48	14.2	6,318	0.22%
2022/09/01	194.3	23.44	151.7	23.42	23.42	42.6	6,325	0.67%	大買/大賣/
2022/08/31	58.6	24.28	6.1	24.26	24.35	52.5	6,158	0.85%
2022/08/30	26.4	24.48	0.1	24.51	24.52	26.3	6,060	0.43%
2022/08/29	58.3	24.39	35.8	24.43	24.51	22.5	6,005	0.38%
2022/08/26	8.1	26.02	54.3	26.02	25.97	-46.2	5,882	-0.79%
2022/08/25	2	25.28	0	0.00	25.28	2	5,858	0.03%
2022/08/24	19	25.14	1	25.14	25.14	18	5,872	0.31%
2022/08/23	23.8	25.05	2	25.10	25.03	21.8	5,918	0.37%
2022/08/22	11.5	25.72	6.3	25.74	25.72	5.2	6,062	0.09%
2022/08/19	2	26.48	6.5	26.48	26.45	-4.5	6,193	-0.07%
2022/08/18	7	25.97	20	25.97	26.00	-13	6,235	-0.21%
2022/08/17	6.7	26.55	8.1	26.55	26.56	-1.4	6,276	-0.02%
2022/08/16	1.1	26.75	13.3	26.76	26.75	-12.2	6,374	-0.19%
2022/08/15	1	26.65	32.4	26.65	26.65	-31.4	6,393	-0.49%
2022/08/12	2.7	26.03	3.3	26.05	26.05	-0.6	6,367	-0.01%
2022/08/11	0.5	26.09	13.6	26.08	26.13	-13.1	6,484	-0.20%
2022/08/10	24	25.09	4.1	25.08	25.07	19.9	6,584	0.30%
2022/08/09	3.3	26.24	7.4	26.22	26.26	-4.1	6,520	-0.06%
2022/08/08	6.2	26.52	90.6	26.53	26.67	-84.4	6,621	-1.27%
2022/08/05	3.8	26.83	102.2	26.86	26.86	-98.4	6,648	-1.48%	大賣/
2022/08/04	12.4	26.47	91.7	26.48	26.46	-79.4	6,731	-1.18%
2022/08/03	21.1	25.69	39.1	25.71	25.74	-18	6,651	-0.27%
2022/08/02	2	25.81	69.5	25.83	25.82	-67.5	6,769	-1.00%
2022/08/01	4.3	25.65	32	25.66	25.66	-27.7	6,697	-0.41%
2022/07/29	8	25.48	44.5	25.51	25.48	-36.5	6,720	-0.54%
2022/07/28	21.3	25.11	101.5	25.09	25.08	-80.2	6,683	-1.20%	大賣/
2022/07/27	15.2	24.45	22.2	24.35	24.46	-7	6,625	-0.10%
2022/07/26	4	24.45	7.5	24.45	24.43	-3.4	6,608	-0.05%
2022/07/25	2.5	24.63	3.9	24.57	24.63	-1.4	6,702	-0.02%
2022/07/22	0.9	25.03	34.8	25.05	25.05	-33.9	6,714	-0.50%
2022/07/21	6.2	24.82	81.4	24.80	24.87	-75.2	6,768	-1.11%
2022/07/20	3.2	24.36	43.4	24.41	24.34	-40.2	6,658	-0.60%
2022/07/19	1.2	23.34	2	23.40	23.35	-0.8	6,578	-0.01%
2022/07/18	4.1	23.51	62.2	23.47	23.57	-58.1	6,644	-0.88%
2022/07/15	11.1	22.88	55	22.85	22.95	-43.9	6,609	-0.66%
2022/07/14	2	22.33	1.1	22.27	22.34	0.9	6,669	0.01%
2022/07/13	1.2	22.27	1.4	22.32	22.35	-0.2	6,722	0.00%
2022/07/12	2.2	22.00	12.7	22.02	22.01	-10.5	6,842	-0.15%
2022/07/11	1.9	22.38	5.4	22.49	22.36	-3.5	6,958	-0.05%
2022/07/08	0.4	22.45	28.4	22.47	22.40	-28	7,035	-0.40%
2022/07/07	25	21.71	1.5	21.70	21.89	23.5	7,187	0.33%
2022/07/06	1.1	21.44	6	21.52	21.40	-5	7,309	-0.07%
2022/07/05	7.3	21.45	3.1	21.46	21.47	4.2	7,490	0.06%
2022/07/04	21.6	21.19	17.5	21.20	21.19	4.1	7,532	0.05%
2022/07/01	28.1	21.89	11	21.91	21.81	17.1	7,710	0.22%
2022/06/30	32.9	22.29	1	22.30	22.23	31.9	7,923	0.40%
2022/06/29	6.4	22.85	5	22.88	22.93	1.4	7,942	0.02%
2022/06/28	3.4	23.34	9.2	23.31	23.36	-5.7	8,041	-0.07%
2022/06/27	11.9	23.40	18.4	23.44	23.46	-6.5	8,176	-0.08%
2022/06/24	9.3	22.68	7.1	22.71	22.76	2.2	8,166	0.03%
2022/06/23	5.2	22.64	2	22.67	22.62	3.2	8,257	0.04%
2022/06/22	49.7	22.66	18.6	22.76	22.60	31	8,539	0.36%
2022/06/21	40.3	22.73	25.5	22.61	22.75	14.8	8,482	0.17%
2022/06/20	49.7	22.41	9	22.41	22.37	40.7	8,474	0.48%
2022/06/17	89.4	22.50	26	22.44	22.57	63.4	8,455	0.75%
2022/06/16	36.5	23.77	9.8	23.82	23.59	26.7	8,398	0.32%
2022/06/15	61.4	23.44	18	23.47	23.40	43.4	8,370	0.52%
2022/06/14	170.6	23.53	37	23.51	23.66	133.6	8,396	1.59%	大買/鉅額交易
2022/06/13	133.3	24.11	15	24.15	24.15	118.3	8,307	1.42%	大買/鉅額交易
2022/06/10	39.2	25.38	0	0.00	25.45	39.2	8,176	0.48%
2022/06/09	11	25.91	4.1	25.94	25.93	7	8,223	0.08%
2022/06/08	13	26.28	41	26.38	26.27	-28	8,246	-0.34%
2022/06/07	19.9	25.98	1	26.00	25.93	18.9	8,345	0.23%
2022/06/06	23	26.29	33.2	26.26	26.27	-10.2	8,449	-0.12%
2022/06/02	17.1	25.90	1.7	25.96	25.93	15.4	8,628	0.18%
2022/06/01	11	26.22	20	26.22	26.19	-9	8,899	-0.10%
2022/05/31	22.3	26.29	53.3	26.32	26.35	-31	9,120	-0.34%
2022/05/30	13	26.48	83.3	26.49	26.52	-70.3	9,207	-0.76%
2022/05/27	46.4	25.42	95.3	25.44	25.40	-48.9	9,186	-0.53%
2022/05/26	18.6	24.47	15	24.48	24.43	3.6	9,207	0.04%
2022/05/25	23	24.51	0	0.00	24.63	23	9,375	0.25%
2022/05/24	41.3	24.69	23	24.68	24.64	18.3	9,759	0.19%
2022/05/23	42.4	25.17	32	25.27	25.21	10.4	9,762	0.11%
2022/05/20	5.3	25.20	14.8	25.16	25.23	-9.5	10,033	-0.09%
2022/05/19	68.1	25.02	28	25.04	25.12	40.1	10,173	0.39%
2022/05/18	42.1	26.22	85.2	26.18	26.15	-43.1	10,176	-0.42%
2022/05/17	30.4	25.38	1	25.43	25.45	29.4	10,140	0.29%
2022/05/16	22.3	25.45	19.3	25.53	25.43	3	10,261	0.03%
2022/05/13	31.7	24.85	28.2	24.83	24.90	3.5	10,278	0.03%
2022/05/12	85.7	24.55	25	24.60	24.39	60.7	10,472	0.58%
2022/05/11	21.1	25.11	5	25.01	25.22	16.1	10,581	0.15%
2022/05/10	77.4	24.66	5	24.61	24.93	72.4	10,653	0.68%
2022/05/09	19.7	25.36	7.5	25.43	25.46	12.2	10,620	0.11%
2022/05/06	25.1	25.84	18.2	25.86	25.90	6.9	10,633	0.07%
2022/05/05	60.6	26.93	79.7	26.92	26.93	-19.1	10,656	-0.18%
2022/05/04	6.3	26.24	8.1	26.25	26.27	-1.8	10,831	-0.02%
2022/05/03	12.9	25.96	21.6	26.04	26.04	-8.7	11,071	-0.08%
2022/04/29	29.4	25.89	52.3	25.89	25.90	-22.9	11,249	-0.20%
2022/04/28	10.3	25.17	3	25.20	25.24	7.3	11,499	0.06%
2022/04/27	67.3	24.79	10.5	24.82	24.94	56.8	11,701	0.49%
2022/04/26	17.3	25.85	12.4	25.85	25.85	4.9	11,842	0.04%
2022/04/25	41.2	25.34	4	25.38	25.42	37.1	12,374	0.30%
2022/04/22	24.9	25.89	26	25.93	26.02	-1.1	12,678	-0.01%
2022/04/21	4.2	26.70	12	26.71	26.76	-7.9	12,988	-0.06%
2022/04/20	29.2	26.55	33.3	26.57	26.61	-4.1	13,140	-0.03%
2022/04/19	28.3	26.24	33.3	26.22	26.29	-5	13,140	-0.04%
2022/04/18	52.4	25.47	7	25.49	25.52	45.4	13,339	0.34%
2022/04/15	25.8	25.74	7	25.72	25.79	18.8	13,338	0.14%
2022/04/14	12.7	26.34	23.1	26.32	26.42	-10.4	13,283	-0.08%
2022/04/13	45	25.99	0	0.00	26.04	45	13,334	0.34%
2022/04/12	63.7	25.82	3.1	25.85	25.86	60.6	13,185	0.46%
2022/04/11	76	26.18	8	26.17	26.14	68	13,045	0.52%
2022/04/08	28.1	26.83	18	26.79	26.88	10.1	12,817	0.08%
2022/04/07	87.8	26.72	2	26.73	26.70	85.8	12,725	0.67%
2022/04/06	104.9	27.45	7.1	27.44	27.47	97.8	12,442	0.79%	大買/
2022/04/01	23	28.70	4.9	28.72	28.77	18.2	12,151	0.15%
2022/03/31	25.4	29.31	34	29.30	29.33	-8.6	12,025	-0.07%
2022/03/30	25.5	30.03	39.7	30.05	29.95	-14.2	11,894	-0.12%
2022/03/29	3.5	29.51	23.2	29.49	29.49	-19.8	11,720	-0.17%
2022/03/28	3.6	29.15	36.2	29.12	29.18	-32.6	11,624	-0.28%
2022/03/25	4.4	29.13	143.7	29.13	29.19	-139.3	11,495	-1.21%	大賣/鉅額交易
2022/03/24	10.3	27.97	21.2	28.00	28.05	-10.9	11,172	-0.10%
2022/03/23	5.4	28.37	22.7	28.41	28.44	-17.3	11,147	-0.16%
2022/03/22	12.4	28.07	25.1	28.13	28.11	-12.7	11,065	-0.12%
2022/03/21	39.1	28.05	110.2	28.06	28.03	-71.1	10,985	-0.65%	大賣/
2022/03/18	22.7	27.35	12	27.33	27.39	10.7	10,813	0.10%
2022/03/17	27.7	27.54	50.2	27.54	27.54	-22.5	10,727	-0.21%
2022/03/16	25.5	26.36	29.9	26.36	26.45	-4.4	10,495	-0.04%
2022/03/15	43.4	25.46	15	25.47	25.49	28.5	10,331	0.28%
2022/03/14	16.3	26.12	14.3	26.15	26.18	2	10,184	0.02%
2022/03/11	21.8	26.34	9	26.34	26.27	12.8	10,068	0.13%
2022/03/10	34.1	26.91	27.9	26.91	26.79	6.2	9,995	0.06%
2022/03/09	15.6	26.04	28.9	26.04	26.20	-13.3	9,859	-0.14%
2022/03/08	63.1	25.50	18.4	25.46	25.38	44.7	9,736	0.46%
2022/03/07	65.5	26.18	19	26.19	26.28	46.5	9,522	0.49%
2022/03/04	43	27.01	11.7	27.12	27.06	31.3	9,231	0.34%
2022/03/03	21.3	27.64	42.1	27.64	27.68	-20.8	8,982	-0.23%
2022/03/02	93.9	27.06	19.2	27.03	27.14	74.7	8,834	0.85%
2022/03/01	15.3	27.80	13.6	27.75	27.83	1.7	8,625	0.02%
2022/02/25	38.7	27.26	47.7	27.30	27.29	-9	8,430	-0.11%
2022/02/24	238.5	26.38	12	26.20	26.17	226.5	8,204	2.76%	大買/鉅額交易
2022/02/23	5.7	27.36	11.3	27.36	27.38	-5.6	7,741	-0.07%
2022/02/22	97	27.01	72.2	27.00	26.95	24.8	7,616	0.33%
2022/02/21	66.6	27.49	10	27.55	27.58	56.6	7,299	0.78%
2022/02/18	40.5	27.87	9	27.90	28.04	31.5	7,099	0.44%
2022/02/17	21.9	28.52	40	28.53	28.46	-18.2	6,972	-0.26%
2022/02/16	8.9	28.55	33.8	28.53	28.59	-24.9	6,850	-0.36%
2022/02/15	75.3	27.37	3.3	27.36	27.37	71.9	6,708	1.07%
2022/02/14	122	27.36	17.1	27.37	27.40	104.9	6,549	1.60%	大買/鉅額交易
2022/02/11	132.5	28.55	36.5	28.56	28.45	96	6,284	1.53%	大買/
2022/02/10	36.5	29.32	19.3	29.36	29.38	17.2	6,000	0.29%
2022/02/09	34.4	28.57	25.2	28.52	28.67	9.2	5,874	0.16%
2022/02/08	27.5	28.00	2.2	28.03	27.98	25.4	5,766	0.44%
2022/02/07	36.8	27.87	12.4	27.88	28.02	24.5	5,679	0.43%
2022/01/26	60	27.10	20	27.09	27.36	39.9	5,532	0.72%
2022/01/25	109.3	27.67	8.1	27.70	27.51	101.2	5,228	1.94%	大買/鉅額交易
2022/01/24	56.7	27.82	64.3	27.83	27.94	-7.6	4,885	-0.15%
2022/01/21	136.3	28.04	43	28.08	28.03	93.3	4,604	2.03%	大買/
2022/01/20	64.1	29.09	4.8	29.12	29.18	59.3	4,220	1.41%
2022/01/19	141.7	29.96	14.4	29.93	29.91	127.3	3,963	3.21%	大買/鉅額交易
2022/01/18	229.4	31.40	23	31.62	31.02	206.4	3,596	5.74%	大買/鉅額交易
2022/01/17	94.4	34.50	57.4	34.41	34.61	37	3,006	1.23%
2022/01/14	149.9	33.53	5.2	33.48	33.70	144.7	2,525	5.73%	大買/鉅額交易
2022/01/13	49.1	34.20	17	34.24	34.14	32.1	2,111	1.52%
2022/01/12	28.9	34.04	2	34.03	34.06	26.9	1,884	1.43%
2022/01/11	77.3	33.48	23	33.48	33.50	54.3	1,728	3.14%
2022/01/10	159.6	33.53	18	33.57	33.71	141.6	1,435	9.86%	大買/鉅額交易
2022/01/07	45	34.42	21	34.55	34.37	24	1,298	1.85%
2022/01/06	63	34.11	1.3	34.14	34.00	61.6	1,192	5.17%
2022/01/05	32.3	35.05	1	35.07	35.00	31.3	1,036	3.02%
2022/01/04	68.1	35.27	0.4	35.36	35.33	67.8	936	7.23%
2022/01/03	4.2	34.85	0	0.00	34.84	4.2	871	0.48%
2021/12/30	0.1	35.00	1.4	35.00	34.98	-1.3	856	-0.15%
2021/12/29	8.3	35.05	0	0.00	35.05	8.3	844	0.99%
2021/12/28	1.1	35.29	3.4	35.27	35.28	-2.3	847	-0.27%
2021/12/27	2.2	34.60	0	0.00	34.58	2.2	824	0.27%
2021/12/24	0	0.00	16.7	34.48	34.50	-16.7	835	-2.00%
2021/12/23	0	0.00	0.2	34.18	34.17	-0.2	844	-0.02%
2021/12/22	2	33.87	2	33.86	33.84	0	850	0.00%
2021/12/21	1.3	33.30	10	33.08	33.38	-8.7	836	-1.04%
2021/12/20	7.3	32.99	5	33.14	32.86	2.3	803	0.29%
2021/12/17	26.8	33.29	0.1	33.60	33.29	26.7	786	3.39%
2021/12/16	0.6	34.73	3	34.68	34.72	-2.4	745	-0.32%
2021/12/15	0	0.00	0.6	33.55	33.56	-0.6	742	-0.08%
2021/12/14	3	33.70	4	33.75	33.71	-1	751	-0.13%
2021/12/13	2	34.57	0	0.00	34.55	2	751	0.27%
2021/12/10	0.1	34.44	0	0.00	34.26	0.1	751	0.01%
2021/12/09	0.5	34.88	0.2	34.90	34.74	0.3	755	0.04%
2021/12/08	2.2	35.09	3.7	35.09	35.09	-1.5	767	-0.20%
2021/12/07	0.4	33.59	2	33.52	33.66	-1.6	746	-0.22%
2021/12/06	1.1	33.47	0	0.00	33.52	1.1	752	0.15%
2021/12/03	5.3	33.58	5	33.74	33.70	0.3	742	0.04%
2021/12/02	0.9	33.82	0	0.00	33.75	0.9	728	0.12%
2021/12/01	2	34.09	2	33.98	34.24	0	707	0.00%
2021/11/30	3.2	34.52	2	34.60	34.28	1.2	704	0.17%
2021/11/29	5.2	33.62	4.1	33.60	33.58	1.1	699	0.15%
2021/11/26	1.1	33.93	3	33.91	33.89	-1.9	678	-0.28%
2021/11/25	0.3	34.50	0	0.00	34.18	0.3	686	0.04%
2021/11/23	3.4	33.95	2.3	33.98	33.91	1.1	690	0.15%
2021/11/22	1	34.65	0	0.00	34.62	1	680	0.15%
2021/11/19	0	0.00	0.6	34.53	34.49	-0.6	680	-0.09%
2021/11/18	5	34.01	5	33.97	34.01	0	682	0.00%
2021/11/17	1	34.12	1.2	34.15	34.15	-0.2	667	-0.03%
2021/11/16	2	33.55	0	0.00	33.52	2	670	0.30%
2021/11/15	7	33.50	2	33.49	33.51	5	665	0.75%
2021/11/12	1	33.35	0.4	33.34	33.37	0.6	674	0.09%
2021/11/11	1.2	32.70	2.8	32.57	32.69	-1.6	658	-0.24%
2021/11/10	0	33.14	1.3	33.12	33.16	-1.3	650	-0.20%
2021/11/09	2	33.44	0	0.00	33.47	2	643	0.31%
2021/11/08	0	0.00	0	33.06	33.09	0	636	0.00%
2021/11/05	6.3	32.71	11.3	32.78	32.85	-5.1	624	-0.81%
2021/11/04	0	0.00	2.5	31.72	31.80	-2.5	619	-0.40%
2021/11/03	1	31.30	1.8	31.28	31.29	-0.8	622	-0.13%
2021/11/02	0	0.00	4	30.81	30.80	-4	621	-0.64%
2021/11/01	0	0.00	0	30.35	30.46	0	625	0.00%
2021/10/29	0	30.00	4	30.13	30.13	-4	628	-0.63%
2021/10/28	0.5	29.77	3.3	29.81	29.79	-2.8	630	-0.44%
2021/10/27	1.4	29.78	0	0.00	29.80	1.4	654	0.21%
2021/10/26	0	0.00	4.1	29.98	29.98	-4.1	681	-0.61%
2021/10/25	0	29.76	3	29.75	29.75	-3	696	-0.43%
2021/10/20	0	0.00	1	29.84	29.78	-1	710	-0.14%
2021/10/19	0	0.00	0	29.56	29.58	0	718	0.00%
2021/10/15	0	0.00	4.2	29.32	29.45	-4.2	749	-0.56%
2021/10/14	0.1	28.70	0	0.00	28.63	0.1	742	0.01%
2021/10/13	4.2	28.39	0	0.00	28.43	4.2	761	0.56%
2021/10/08	0.1	29.19	2	29.13	29.12	-1.9	777	-0.24%
2021/10/07	0	28.99	1	28.99	28.98	-1	771	-0.13%
2021/10/06	3.6	28.59	0	0.00	28.51	3.6	772	0.47%
2021/10/05	2.1	28.23	2.3	28.33	28.34	-0.2	776	-0.02%
2021/10/04	3.2	28.75	0.1	28.89	28.81	3.1	778	0.40%
2021/10/01	2.4	28.73	0	0.00	28.72	2.4	783	0.31%
2021/09/30	6.5	29.09	0	0.00	29.15	6.5	786	0.82%
2021/09/29	5.5	29.30	0	0.00	29.28	5.5	774	0.71%
2021/09/28	0.2	30.18	0	0.00	30.18	0.2	758	0.03%
2021/09/27	0	0.00	1.2	30.37	30.37	-1.2	775	-0.15%
2021/09/24	0.2	30.24	0	0.00	30.25	0.2	779	0.03%
2021/09/23	0	0.00	1	30.02	30.01	-1	788	-0.13%
2021/09/22	2.2	29.50	0	0.00	29.57	2.2	809	0.27%
2021/09/17	2	30.38	0.4	30.35	30.43	1.6	809	0.20%
2021/09/16	0	0.00	0	30.28	30.28	0	814	0.00%
2021/09/15	0	0.00	2	30.19	30.18	-2	807	-0.25%
2021/09/14	0.1	30.19	0	0.00	30.22	0.1	814	0.01%
2021/09/13	6	29.94	0	0.00	29.88	6	812	0.74%
2021/09/09	1.1	29.57	1	29.56	29.51	0.1	842	0.01%
2021/09/08	1	29.93	2.3	29.95	29.94	-1.3	849	-0.16%
2021/09/07	0.1	29.98	0	0.00	30.00	0.1	852	0.01%
2021/09/06	0.1	30.01	1.1	30.02	29.99	-1	876	-0.11%
2021/09/03	0.1	29.99	1	29.97	29.97	-0.9	885	-0.10%
2021/09/02	0	0.00	1	29.91	29.82	-1	887	-0.11%
2021/09/01	0	0.00	1	30.10	30.08	-1	897	-0.11%
2021/08/31	2	30.27	7	30.28	30.37	-5	911	-0.55%
2021/08/30	4	30.20	6	30.21	30.23	-2	913	-0.22%
2021/08/27	1	29.74	1.3	29.74	29.76	-0.3	939	-0.03%
2021/08/26	3	29.73	6	29.72	29.70	-3	956	-0.31%
2021/08/24	0	0.00	3.5	29.61	29.57	-3.5	986	-0.36%
2021/08/23	6	29.00	7	28.88	28.99	-1	992	-0.10%
2021/08/20	4.6	28.67	3.7	28.65	28.60	0.9	1,021	0.09%
2021/08/19	1.2	28.44	0	0.00	28.38	1.2	1,054	0.11%
2021/08/18	1	28.83	5	28.70	28.86	-4	1,070	-0.37%
2021/08/17	0.2	29.20	2	29.17	29.16	-1.8	1,093	-0.16%
2021/08/16	1	29.21	1	29.28	29.36	0	1,097	0.00%
2021/08/13	0.1	29.22	0	0.00	29.14	0.1	1,120	0.01%
2021/08/12	0.5	29.40	0	0.00	29.40	0.5	1,142	0.05%
2021/08/11	0.2	29.57	0	0.00	29.54	0.2	1,170	0.02%
2021/08/10	0	0.00	1.3	29.83	29.85	-1.3	1,196	-0.11%
2021/08/09	0.1	29.86	1	29.89	29.86	-0.9	1,207	-0.07%
2021/08/06	1	30.08	1	30.10	30.06	0	1,221	0.00%
2021/08/05	0	0.00	3	30.15	30.13	-3	1,271	-0.24%
2021/08/03	0	0.00	2	29.80	29.81	-2	1,375	-0.15%
2021/08/02	0	0.00	9	29.74	29.76	-9	1,390	-0.65%
2021/07/30	0	0.00	3	29.12	29.07	-3	1,393	-0.22%
2021/07/28	3	28.45	4	28.49	28.42	-1	1,419	-0.07%
2021/07/26	0	0.00	4	29.04	29.05	-4	1,482	-0.27%
2021/07/21	0.3	28.31	0.3	28.26	28.31	0	1,519	0.00%
2021/07/20	0.3	28.20	0	0.00	28.11	0.3	1,525	0.02%
2021/07/19	4.6	27.98	0	0.00	28.00	4.6	1,540	0.30%
2021/07/16	1.8	28.48	0.2	28.59	28.54	1.7	1,540	0.11%
2021/07/15	1	29.15	0	0.00	29.15	1	1,551	0.06%
2021/07/13	0	0.00	0.7	29.30	29.35	-0.7	1,607	-0.05%
2021/07/12	0	0.00	1	28.98	29.02	-1	1,606	-0.06%
2021/07/09	0.3	28.55	0	0.00	28.57	0.3	1,610	0.02%
2021/07/08	1.1	28.85	3	28.90	28.90	-1.9	1,607	-0.12%
2021/07/07	1	29.30	11.2	29.20	29.29	-10.2	1,602	-0.64%
2021/07/02	3.2	29.11	1.2	29.04	29.08	2	1,617	0.13%
2021/07/01	1	29.40	0	0.00	29.40	1	1,609	0.06%
2021/06/30	5	29.52	2	29.51	29.52	3	1,652	0.18%
2021/06/29	0	0.00	3.2	29.17	29.17	-3.2	1,676	-0.19%
2021/06/28	10	28.62	0	0.00	28.63	10	1,657	0.60%
2021/06/25	0	0.00	2	28.70	28.68	-2	1,655	-0.12%
2021/06/24	0.5	28.37	0	0.00	28.34	0.5	1,685	0.03%
2021/06/23	0.1	28.20	2	28.28	28.28	-1.9	1,692	-0.11%
2021/06/22	0.1	28.00	0.3	28.05	28.02	-0.2	1,702	-0.01%
2021/06/21	1.1	27.78	1	27.79	27.83	0.1	1,710	0.01%
2021/06/17	0	0.00	5	27.75	27.97	-5	1,719	-0.29%
2021/06/16	1	28.16	1	28.13	28.15	0	1,738	0.00%
2021/06/15	5.2	28.37	6.6	28.35	28.40	-1.5	1,762	-0.08%
2021/06/11	0	0.00	0	27.95	27.94	0	1,774	0.00%
2021/06/09	0	0.00	4	27.71	27.76	-4	1,802	-0.22%
2021/06/08	1	27.95	1	28.00	27.96	0	1,830	0.00%
2021/06/07	0	0.00	2	27.94	27.97	-2	1,850	-0.11%
2021/06/04	1	27.32	17.2	27.37	27.51	-16.2	1,877	-0.86%
2021/06/03	5.1	27.85	8.4	27.86	27.86	-3.3	1,894	-0.17%
2021/06/02	1	27.57	1	27.57	27.60	0	1,934	0.00%
2021/06/01	2	27.68	0.1	27.70	27.67	1.9	2,006	0.09%
2021/05/31	0	0.00	2	27.78	27.72	-2	2,046	-0.10%
2021/05/28	0	0.00	10	27.63	27.64	-10	2,057	-0.49%
2021/05/27	1.4	27.46	1.1	27.41	27.39	0.3	2,074	0.02%
2021/05/26	0	0.00	2	27.54	27.53	-2	2,125	-0.09%
2021/05/25	2	27.43	2	27.44	27.50	0	2,128	0.00%
2021/05/24	0.1	26.91	0	0.00	26.90	0.1	2,132	0.01%
2021/05/21	1	26.96	0	0.00	27.02	1	2,167	0.05%
2021/05/20	0.1	26.37	0	0.00	26.33	0.1	2,158	0.01%
2021/05/19	3.1	25.79	5	25.80	25.75	-1.9	2,146	-0.09%
2021/05/18	9.3	26.25	6	26.20	26.32	3.3	2,144	0.15%
2021/05/17	1	26.12	17	26.27	26.31	-16	2,156	-0.74%
2021/05/14	4.2	25.68	0	0.00	25.75	4.2	2,144	0.19%
2021/05/13	17.2	25.27	6.4	25.41	25.29	10.9	2,156	0.50%
2021/05/12	14.1	26.18	9.6	26.04	26.12	4.4	2,115	0.21%
2021/05/11	16.5	26.10	4	26.10	26.11	12.5	2,071	0.60%
2021/05/10	21.5	27.30	1.1	27.38	27.25	20.4	2,029	1.01%
2021/05/07	11.2	27.23	0	0.00	27.26	11.2	2,048	0.55%
2021/05/06	0.9	26.94	0	0.00	26.96	0.9	2,066	0.04%
2021/05/05	6.5	26.84	0	0.00	26.84	6.5	2,061	0.32%
2021/05/04	5.4	27.12	0	0.00	27.16	5.4	2,025	0.27%
2021/05/03	13.3	27.63	7	27.76	27.58	6.3	1,991	0.32%
2021/04/28	0	0.00	1	28.46	28.48	-1	1,956	-0.05%
2021/04/27	0	0.00	6	28.57	28.70	-6	1,950	-0.31%
2021/04/26	1.3	28.32	0	0.00	28.29	1.3	1,933	0.06%
2021/04/23	3.4	27.91	1	27.87	28.00	2.4	1,933	0.13%
2021/04/22	0	0.00	1	28.33	28.35	-1	1,964	-0.05%
2021/04/21	17.4	27.69	8	27.79	27.72	9.4	1,960	0.48%
2021/04/20	8.5	28.22	1	28.21	28.22	7.5	1,937	0.39%
2021/04/19	73.2	28.87	76	28.86	28.88	-2.8	1,925	-0.15%
2021/04/16	5	29.14	2	29.18	29.15	3	1,911	0.16%
2021/04/15	0	0.00	8	28.82	28.87	-8	1,943	-0.41%
2021/04/14	1	29.07	0	0.00	29.10	1	1,946	0.05%
2021/04/13	0	0.00	1	29.10	29.09	-1	1,964	-0.05%
2021/04/12	1	29.39	6	29.41	29.38	-5	1,974	-0.25%
2021/04/09	5	29.56	0	0.00	29.43	5	1,978	0.25%
2021/04/07	4.8	29.14	4.4	29.16	29.20	0.4	1,959	0.02%
2021/04/06	8	29.12	11.3	29.55	29.42	-3.3	1,951	-0.17%
2021/04/01	0	0.00	2	28.04	28.12	-2	1,908	-0.10%
2021/03/31	2	27.32	0	0.00	27.29	2	1,872	0.11%
2021/03/30	0	0.00	4.2	27.39	27.44	-4.2	1,870	-0.23%
2021/03/29	7	27.56	9	27.56	27.41	-2	1,874	-0.11%
2021/03/25	2.2	26.67	0	0.00	26.69	2.2	1,833	0.12%
2021/03/24	0.1	27.00	1	27.11	27.14	-1	1,822	-0.05%
2021/03/23	0	0.00	7.1	27.44	27.35	-7.1	1,814	-0.39%
2021/03/22	5	26.74	11	26.93	26.97	-6	1,793	-0.33%
2021/03/19	3.2	26.73	2.1	26.74	26.70	1	1,781	0.06%
2021/03/18	4	27.58	3	27.58	27.58	1	1,750	0.06%
2021/03/17	0	0.00	3.4	27.20	27.20	-3.4	1,744	-0.20%
2021/03/16	0	0.00	8	26.93	26.91	-8	1,732	-0.46%
2021/03/15	1.1	26.45	1.4	26.52	26.35	-0.3	1,714	-0.02%
2021/03/12	3	26.43	0.4	26.45	26.48	2.6	1,710	0.15%
2021/03/11	1	25.90	0	0.00	25.90	1	1,682	0.06%
2021/03/10	16	25.90	10	25.92	25.95	6	1,665	0.36%
2021/03/09	11	24.88	5	24.66	25.08	6	1,641	0.37%
2021/03/08	5.5	25.54	3.2	25.57	25.44	2.3	1,600	0.14%
2021/03/05	17.7	24.84	10	25.00	25.04	7.7	1,560	0.49%
2021/03/04	13.4	26.28	1	26.17	26.20	12.4	1,473	0.84%
2021/03/03	2	27.15	0	0.00	27.18	2	1,424	0.14%
2021/03/02	0	0.00	6.1	27.69	27.53	-6.1	1,402	-0.43%
2021/02/26	24.3	26.46	14	26.44	26.45	10.2	1,360	0.75%
2021/02/25	1	27.88	6	27.81	27.77	-5	1,283	-0.39%
2021/02/24	3.6	27.07	0	0.00	27.01	3.6	1,269	0.29%
2021/02/23	14.2	27.37	10	27.50	27.53	4.2	1,233	0.34%
2021/02/22	2	28.24	3	28.22	28.16	-1	1,195	-0.08%
2021/02/18	2	27.95	0	0.00	27.87	2	1,179	0.17%
2021/02/17	1.2	28.33	14	27.93	28.38	-12.8	1,162	-1.10%
2021/02/05	0.1	26.50	0	0.00	26.50	0.1	1,128	0.01%
2021/02/04	3	26.27	0	0.00	26.17	3	1,139	0.26%
2021/02/03	0.4	26.80	1.7	26.83	26.82	-1.3	1,133	-0.11%
2021/02/01	0	0.00	1	25.59	25.63	-1	1,144	-0.09%
2021/01/29	1	25.88	6	25.76	25.66	-5	1,153	-0.43%
2021/01/28	11	25.42	11	25.75	25.58	0	1,141	0.00%
2021/01/27	1.1	26.87	6	26.80	26.80	-4.9	1,141	-0.43%
2021/01/26	1	27.11	4	26.97	26.99	-3	1,136	-0.26%
2021/01/25	0.5	27.20	0	0.00	27.24	0.5	1,127	0.04%
2021/01/22	5	27.55	1	27.45	27.45	4	1,133	0.35%
2021/01/21	0.1	27.29	1	27.43	27.49	-0.9	1,137	-0.08%
2021/01/20	2.1	27.20	2.1	27.19	27.20	0	1,152	0.00%
2021/01/19	1	26.58	1	26.56	26.60	0	1,147	0.00%
2021/01/18	1	26.50	1	26.42	26.55	0	1,142	0.00%
2021/01/15	5	26.88	8	27.10	26.90	-3	1,142	-0.26%
2021/01/14	1	26.62	1	26.69	26.61	0	1,094	0.00%
2021/01/12	0	0.00	1	26.40	26.35	-1	1,112	-0.09%
2021/01/11	0	0.00	0	26.18	26.14	0	1,092	0.00%
2021/01/08	0	0.00	1	26.02	26.25	-1	1,088	-0.09%
2021/01/06	0	0.00	4	25.02	25.07	-4	1,059	-0.38%
2020/12/31	4	24.97	0.1	24.81	24.98	3.9	1,053	0.37%
2020/12/29	0	0.00	5	24.77	24.79	-5	1,068	-0.47%
2020/12/28	0	0.00	1	24.80	24.85	-1	1,066	-0.09%
2020/12/23	0	0.00	2	24.63	24.63	-2	1,079	-0.19%
2020/12/16	0	0.00	1	24.93	24.94	-1	1,127	-0.09%
2020/12/11	9	24.49	2.1	24.55	24.46	7	1,137	0.61%
2020/12/10	6	24.70	5	24.70	24.70	1	1,122	0.09%
2020/12/09	0	0.00	6.1	25.38	25.42	-6.1	1,109	-0.55%
2020/12/08	0	0.00	2	25.21	25.26	-2	1,109	-0.18%
2020/12/07	0	0.00	1	25.12	25.10	-1	1,110	-0.09%
2020/12/04	7	24.61	7	24.66	24.62	0	1,133	0.00%
2020/12/01	0	0.00	4	24.34	24.35	-4	1,171	-0.34%
2020/11/30	2	23.89	0	0.00	23.83	2	1,165	0.17%
2020/11/26	0	0.00	1	23.71	23.71	-1	1,172	-0.09%
2020/11/24	0	0.00	0.8	23.62	23.65	-0.8	1,177	-0.07%
2020/11/23	0	0.00	0.4	23.20	23.30	-0.4	1,186	-0.03%
2020/11/20	0	0.00	1	23.22	23.26	-1	1,178	-0.08%
2020/11/18	0	0.00	0.9	23.12	23.16	-0.9	1,178	-0.07%
2020/11/16	0	0.00	1	23.01	23.07	-1	1,195	-0.08%
2020/11/13	1	22.56	0	0.00	22.64	1	1,187	0.08%
2020/11/11	1	22.05	0	0.00	22.22	1	1,160	0.09%
2020/11/10	8.1	22.82	4	22.72	22.60	4.1	1,138	0.36%
2020/11/09	1	23.38	7	23.42	23.52	-6	1,130	-0.53%
2020/11/06	1	22.40	20	22.40	22.40	-19	1,107	-1.72%
2020/11/05	0	0.00	4	22.00	22.05	-4	1,081	-0.37%
2020/11/04	1	21.49	3	21.05	21.38	-2	1,062	-0.19%
2020/11/03	0	0.00	2	20.77	20.80	-2	1,020	-0.20%
2020/10/30	24	20.59	0	0.00	20.52	24	1,021	2.35%
2020/10/29	1	20.55	0	0.00	20.55	1	1,009	0.10%
2020/10/28	3.4	20.96	0.1	21.17	20.95	3.2	1,002	0.32%
2020/10/27	1	21.18	0	0.00	21.18	1	991	0.10%
2020/10/22	6	21.58	5	21.77	21.62	1	1,029	0.10%
2020/10/21	0	0.00	1	22.00	21.94	-1	1,049	-0.10%
2020/10/19	1	22.10	2	22.09	22.10	-1	1,049	-0.10%
2020/10/16	0	0.00	2.2	22.14	22.09	-2.2	1,054	-0.20%
2020/10/15	3	22.06	0	0.00	22.00	3	1,058	0.28%
2020/10/14	0	0.00	2	22.22	22.22	-2	1,048	-0.19%
2020/10/13	2.7	22.07	1	22.13	22.14	1.7	1,047	0.16%
2020/10/12	3	21.86	7.2	21.90	21.93	-4.2	1,032	-0.41%
2020/10/08	2	21.31	0.1	21.26	21.26	1.9	1,025	0.19%
2020/10/07	1	20.94	0	0.00	20.93	1	1,029	0.10%
2020/10/06	0	0.00	2	21.01	20.97	-2	1,041	-0.19%
2020/10/05	0	0.00	2	20.63	20.64	-2	1,058	-0.19%
2020/09/24	1	19.78	0	0.00	19.75	1	1,090	0.09%
2020/09/17	0.3	20.20	0.1	20.20	20.25	0.2	1,113	0.02%
2020/09/15	0.3	20.40	0	0.00	20.37	0.3	1,099	0.02%
2020/09/14	0.1	20.20	0	0.00	20.19	0.1	1,095	0.01%
2020/09/10	1	20.20	0	0.00	20.26	1	1,103	0.09%
2020/09/09	1	19.87	0	0.00	20.00	1	1,128	0.09%
2020/09/07	1	20.61	0	0.00	20.57	1	1,137	0.09%
2020/09/04	8	20.86	0	0.00	20.91	8	1,136	0.70%
2020/09/03	6	22.14	0	0.00	22.13	6	1,098	0.55%
2020/08/26	0	0.00	5	21.00	21.00	-5	1,139	-0.44%
2020/08/25	0	0.00	6	20.81	20.83	-6	1,145	-0.52%
2020/08/24	0	0.00	0.6	20.63	20.64	-0.6	1,151	-0.05%
2020/08/17	0	0.00	1.9	20.66	20.73	-1.9	1,224	-0.15%
2020/08/13	1	20.78	0	0.00	20.77	1	1,274	0.08%
2020/08/10	3	20.37	4	20.41	20.46	-1	1,388	-0.07%
2020/08/07	0	0.00	1	20.54	20.53	-1	1,419	-0.07%
2020/08/06	0	0.00	2	20.59	20.55	-2	1,439	-0.14%
2020/08/05	0	0.00	1.3	20.55	20.55	-1.3	1,455	-0.09%
2020/08/04	1	20.36	0	0.00	20.39	1	1,466	0.07%
2020/08/03	1	20.01	1	20.02	20.05	0	1,493	0.00%
2020/07/31	0	0.00	1	20.04	20.05	-1	1,512	-0.07%
2020/07/30	0	0.00	1	19.70	19.67	-1	1,531	-0.07%
2020/07/29	0	0.00	0.2	19.20	19.29	-0.2	1,546	-0.01%
2020/07/28	0.1	19.35	1	19.48	19.45	-0.9	1,622	-0.06%
2020/07/27	0	0.00	0.2	19.20	19.18	-0.2	1,603	-0.01%
2020/07/24	2	19.43	0	0.00	19.26	2	1,599	0.13%
2020/07/20	0	0.00	1	19.33	19.33	-1	1,601	-0.06%
2020/07/16	1	19.32	0	0.00	19.26	1	1,669	0.06%
2020/07/15	1	19.40	0	0.00	19.40	1	1,698	0.06%
2020/07/14	0	0.00	0.2	19.19	19.20	-0.2	1,762	-0.01%
2020/07/13	0	0.00	2	19.54	19.56	-2	1,776	-0.11%
2020/07/10	0	0.00	1	19.41	19.37	-1	1,793	-0.06%
2020/07/09	1	19.21	0	0.00	19.21	1	1,797	0.06%
2020/07/08	0	0.00	1	19.03	19.01	-1	1,797	-0.06%
2020/07/07	0	0.00	1	19.13	19.12	-1	1,795	-0.06%
2020/07/03	0	0.00	0.5	18.68	18.69	-0.5	1,822	-0.03%
2020/07/02	2	18.56	0	0.00	18.58	2	1,837	0.11%
2020/07/01	1	18.72	10	18.70	18.66	-9	1,848	-0.49%
2020/06/29	4	18.23	5	18.36	18.07	-1	1,857	-0.05%
2020/06/24	0	0.00	3	18.69	18.71	-3	1,846	-0.16%
2020/06/23	1	18.46	4	18.66	18.68	-3	1,892	-0.16%
2020/06/19	1	18.57	0	0.00	18.56	1	2,001	0.05%
2020/06/17	5	18.49	4.2	18.40	18.46	0.8	2,025	0.04%
2020/06/16	5	18.42	1.7	18.33	18.47	3.3	2,028	0.16%
2020/06/15	0	0.00	4	17.69	17.54	-4	2,035	-0.20%
2020/06/12	4	17.88	6	17.92	17.94	-2	2,028	-0.10%
2020/06/11	8	18.88	15	18.83	18.48	-7	2,029	-0.34%
2020/06/10	3	18.87	3	19.00	18.88	0	2,037	0.00%
2020/06/09	7	18.82	7	18.77	18.80	0	2,113	0.00%
2020/06/08	0	0.00	18	18.87	18.83	-18	2,158	-0.83%
2020/06/05	9	18.42	6	18.45	18.47	3	2,166	0.14%
2020/06/04	3	18.29	0	0.00	18.27	3	2,170	0.14%
2020/06/03	1	17.92	3.2	17.91	17.92	-2.2	2,192	-0.10%
2020/06/01	1	17.49	0	0.00	17.55	1	2,232	0.04%
2020/05/29	4	17.23	5	17.28	17.27	-1	2,243	-0.04%
2020/05/28	0	0.00	2	17.44	17.53	-2	2,291	-0.09%
2020/05/26	2	17.42	6.4	17.44	17.47	-4.4	2,436	-0.18%
2020/05/25	0	0.00	0.1	17.25	17.23	-0.1	2,486	0.00%
2020/05/22	5	17.00	0	0.00	16.94	5	2,504	0.20%
2020/05/21	0	0.00	2	17.38	17.36	-2	2,504	-0.08%
2020/05/20	0	0.00	1	16.89	16.99	-1	2,479	-0.04%
2020/05/19	2	16.79	0.3	16.87	16.89	1.7	2,465	0.07%
2020/05/18	6	16.39	5	16.48	16.34	1	2,410	0.04%
2020/05/15	2	16.50	12	16.46	16.52	-10	2,398	-0.42%
2020/05/13	0	0.00	3	16.46	16.57	-3	2,317	-0.13%
2020/05/11	1	16.95	1	16.99	16.91	0	2,280	0.00%
2020/05/08	1	16.64	0	0.00	16.65	1	2,257	0.04%
2020/05/07	0	0.00	5	16.28	16.35	-5	2,230	-0.22%
2020/05/06	2	16.12	0	0.00	16.14	2	2,202	0.09%
2020/05/05	12	15.98	0	0.00	15.95	12	2,172	0.55%
2020/05/04	27	15.76	29.5	15.90	15.84	-2.5	2,144	-0.12%
2020/04/30	4	17.02	9.4	17.03	17.09	-5.4	2,063	-0.26%
2020/04/29	0	0.00	2	16.44	16.48	-2	2,040	-0.10%
2020/04/28	0	0.00	6	16.34	16.43	-6	2,022	-0.30%
2020/04/27	2	16.22	5	16.26	16.41	-3	2,018	-0.15%
2020/04/23	8	15.94	0	0.00	15.92	8	1,994	0.40%
2020/04/22	1	15.43	3	15.38	15.51	-2	1,977	-0.10%
2020/04/21	2	15.79	4	15.79	15.80	-2	1,939	-0.10%
2020/04/20	3	16.26	4	16.19	16.25	-1	1,896	-0.05%
2020/04/17	5	16.53	0	0.00	16.58	5	1,870	0.27%
2020/04/16	1	15.68	0	0.00	15.76	1	1,798	0.06%
2020/04/15	1	16.11	0	0.00	16.10	1	1,772	0.06%
2020/04/14	4	15.78	0	0.00	15.81	4	1,743	0.23%
2020/04/13	0	0.00	1	15.10	15.08	-1	1,710	-0.06%
2020/04/08	2	15.02	11.1	15.09	15.30	-9.1	1,672	-0.54%
2020/04/07	1	15.14	0	0.00	15.17	1	1,638	0.06%
2020/04/06	0	0.00	3	14.27	14.39	-3	1,608	-0.19%
2020/04/01	2	14.32	14	14.33	14.27	-12	1,576	-0.76%
2020/03/30	1	14.31	0	0.00	14.39	1	1,535	0.07%
2020/03/27	1	14.75	2	14.70	14.58	-1	1,502	-0.07%
2020/03/25	7	14.03	7	14.03	14.10	0	1,386	0.00%
2020/03/24	6	13.28	0	0.00	13.32	6	1,336	0.45%
2020/03/23	2	12.04	6	12.13	12.05	-4	1,307	-0.31%
2020/03/20	1	12.75	10	12.74	12.87	-9	1,299	-0.69%
2020/03/19	0	0.00	2	12.10	11.90	-2	1,288	-0.16%
2020/03/18	8	13.19	8	13.37	13.00	0	1,247	0.00%
2020/03/17	4	13.19	3	13.16	13.22	1	1,236	0.08%
2020/03/16	0	0.00	1	13.65	13.79	-1	1,204	-0.08%
2020/03/13	13	12.92	9	13.38	13.65	4	1,168	0.34%
2020/03/12	36	14.39	35	14.50	14.37	1	1,081	0.09%
2020/03/11	1	15.40	36	15.56	15.34	-35	1,029	-3.40%
2020/03/10	18	15.19	2	15.25	15.43	16	1,006	1.59%
2020/03/09	28	15.44	11	15.57	15.40	17	977	1.74%
2020/03/06	19	16.43	0	0.00	16.28	19	934	2.03%
2020/03/05	1	16.80	16	16.82	16.86	-15	892	-1.68%
2020/03/04	1	16.39	0	0.00	16.44	1	867	0.12%
2020/03/03	15	16.78	16	16.79	16.66	-1	844	-0.12%
2020/03/02	17	15.95	0	0.00	16.28	17	782	2.17%
2020/02/27	8	16.85	0	0.00	16.60	8	673	1.19%
2020/02/26	6	17.31	4	17.23	17.34	2	585	0.34%
2020/02/25	12	17.68	5	17.72	17.88	7	522	1.34%
2020/02/24	7	18.11	8	18.16	18.07	-1	488	-0.20%
2020/02/21	1	18.68	0	0.00	18.70	1	470	0.21%
2020/02/19	0	0.00	1	18.50	18.59	-1	458	-0.22%
2020/02/17	3	18.70	0	0.00	18.71	3	455	0.66%
2020/02/14	0	0.00	1.2	18.72	18.81	-1.2	450	-0.26%
2020/02/13	4	18.56	1	18.55	18.55	3	439	0.68%
2020/02/10	4	17.80	0	0.00	17.81	4	449	0.89%
2020/02/06	0	0.00	2.2	18.20	18.24	-2.2	456	-0.48%
2020/02/05	1	17.77	1	17.77	17.80	0	459	0.00%
2020/02/03	3	17.29	0	0.00	17.38	3	460	0.65%
2020/01/31	3	17.82	3	17.76	17.82	0	458	0.00%
2020/01/17	1	17.99	0	0.00	17.98	1	495	0.20%
2020/01/15	1	17.86	7	17.90	17.87	-6	518	-1.16%
2020/01/14	1	17.88	0	0.00	17.89	1	531	0.19%
2020/01/10	1	17.85	0	0.00	17.87	1	520	0.19%
2020/01/08	5	17.65	5	17.51	17.65	0	529	0.00%
2020/01/06	1.5	17.58	0	0.00	17.55	1.5	540	0.28%
2020/01/03	4	17.90	0	0.00	17.77	4	556	0.72%
2020/01/02	0	0.00	2	17.62	17.62	-2	555	-0.36%
2019/12/30	5	17.70	4	17.69	17.69	1	564	0.18%
2019/12/27	14	17.78	0	0.00	17.79	14	576	2.43%
2019/12/23	1	17.65	0	0.00	17.68	1	585	0.17%
2019/12/20	1	17.46	0.4	17.45	17.45	0.6	586	0.10%
2019/12/19	1	17.34	0	0.00	17.34	1	594	0.17%
2019/12/17	0	0.00	3	17.19	17.24	-3	589	-0.51%
2019/12/16	0	0.00	25	17.11	17.10	-25	594	-4.21%
2019/12/13	5	17.14	10	17.22	17.20	-5	594	-0.84%
2019/12/12	7	16.81	5.1	16.86	16.81	2	591	0.33%
2019/12/11	0	0.00	5	16.51	16.52	-5	591	-0.85%
2019/12/09	0	0.00	2	16.53	16.54	-2	615	-0.33%
2019/12/05	2	16.27	0	0.00	16.27	2	641	0.31%
2019/12/04	16	16.11	0	0.00	16.11	16	661	2.42%
2019/12/03	15	16.30	0	0.00	16.30	15	681	2.20%
2019/12/02	1	16.52	0	0.00	16.53	1	683	0.15%
2019/11/28	3	16.64	1	16.64	16.62	2	684	0.29%
2019/11/27	2	16.61	0	0.00	16.62	2	694	0.29%
2019/11/26	2	16.65	7	16.65	16.67	-5	694	-0.72%
2019/11/21	1	16.34	0	0.00	16.40	1	724	0.14%
2019/11/20	2	16.61	5	16.70	16.60	-3	727	-0.41%
2019/11/14	6	16.57	0	0.00	16.64	6	753	0.80%
2019/11/13	4	16.53	0	0.00	16.55	4	754	0.53%
2019/11/12	2	16.42	7	16.46	16.49	-5	761	-0.66%
2019/11/11	0	0.00	5	16.46	16.42	-5	768	-0.65%
2019/11/07	0	0.00	4	16.39	16.40	-4	764	-0.52%
2019/11/05	0	0.00	7.1	16.53	16.56	-7.1	771	-0.92%
2019/11/04	0	0.00	17	16.20	16.20	-17	805	-2.11%
2019/11/01	1	15.88	0	0.00	15.91	1	820	0.12%
2019/10/31	0	0.00	2	15.95	15.93	-2	835	-0.24%
2019/10/28	0	0.00	1	15.85	15.79	-1	845	-0.12%
2019/10/25	2	15.45	39	15.59	15.56	-37	839	-4.41%
2019/10/22	0	0.00	25	15.57	15.57	-25	875	-2.85%
2019/10/16	0	0.00	23	15.60	15.59	-23	954	-2.41%
2019/10/15	0	0.00	26	15.34	15.35	-26	961	-2.70%
2019/10/14	1	15.35	22	15.37	15.34	-21	983	-2.14%
2019/09/27	0	0.00	5	15.30	15.29	-5	1,023	-0.49%
2019/09/26	2	15.36	10	15.28	15.29	-8	1,067	-0.75%
2019/09/20	1	15.47	0	0.00	15.44	1	1,254	0.08%
2019/09/18	1	15.44	0	0.00	15.44	1	1,283	0.08%
2019/09/17	2	15.40	2	15.49	15.38	0	1,291	0.00%
2019/09/16	0	0.00	4	15.46	15.46	-4	1,321	-0.30%
2019/09/12	8	15.60	24	15.67	15.60	-16	1,336	-1.20%
2019/09/11	3	15.41	0	0.00	15.41	3	1,391	0.22%
2019/09/10	0	0.00	10	15.44	15.34	-10	1,421	-0.70%
2019/09/09	6.3	15.34	6	15.39	15.39	0.3	1,444	0.02%
2019/09/05	0	0.00	1	15.00	15.10	-1	1,523	-0.07%
2019/08/30	4	14.68	4	14.76	14.79	0	1,911	0.00%
2019/08/29	0	0.00	3	14.50	14.49	-3	1,921	-0.16%
2019/08/27	3	14.51	1	14.52	14.48	2	1,940	0.10%
2019/08/26	14	14.39	8	14.50	14.40	6	1,956	0.31%
2019/08/23	2	14.94	6	14.91	14.94	-4	1,934	-0.21%
2019/08/21	1	14.78	0	0.00	14.79	1	1,943	0.05%
2019/08/20	2	14.77	0	0.00	14.85	2	1,955	0.10%
2019/08/19	0.6	14.68	0	0.00	14.68	0.6	1,961	0.03%
2019/08/16	5	14.46	5	14.40	14.50	0	1,958	0.00%
2019/08/15	39	14.42	2	14.33	14.44	37	1,961	1.89%
2019/08/14	6	14.70	0	0.00	14.71	6	1,964	0.31%
2019/08/12	4	14.52	0	0.00	14.56	4	1,972	0.20%
2019/08/08	6	14.46	0	0.00	14.47	6	1,972	0.30%
2019/08/07	23	14.36	10	14.48	14.34	13	1,971	0.66%
2019/08/06	11	14.04	6	14.31	14.35	5	1,971	0.25%
2019/08/05	48	14.60	0	0.00	14.63	48	1,937	2.48%
2019/08/02	25	14.82	20	14.76	14.85	5	1,926	0.26%
2019/08/01	3	15.03	0	0.00	15.03	3	1,911	0.16%
2019/07/29	0	0.00	1	15.47	15.50	-1	1,890	-0.05%
2019/07/26	0	0.00	8	15.53	15.57	-8	1,919	-0.42%
2019/07/25	10	15.63	10	15.61	15.62	0	1,928	0.00%
2019/07/24	4	15.16	41	15.18	15.30	-37	1,923	-1.92%
2019/07/23	5	14.94	15	15.06	15.01	-10	1,916	-0.52%
2019/07/19	10	14.74	15	14.83	14.84	-5	1,937	-0.26%
2019/07/18	3	14.55	3	14.58	14.51	0	1,923	0.00%
2019/07/17	5	14.60	15	14.55	14.55	-10	1,939	-0.52%
2019/07/16	0	0.00	4	14.76	14.73	-4	1,945	-0.21%
2019/07/15	0	0.00	20	14.61	14.61	-20	1,950	-1.03%
2019/07/09	5	14.11	0	0.00	14.12	5	2,010	0.25%
2019/07/08	10	14.23	0	0.00	14.22	10	2,026	0.49%
2019/07/05	15	14.33	0	0.00	14.34	15	2,047	0.73%
2019/07/04	15	14.34	0	0.00	14.33	15	2,083	0.72%
2019/07/03	1	14.30	0	0.00	14.30	1	2,106	0.05%
2019/07/02	19	14.61	1	14.58	14.57	18	2,085	0.86%
2019/07/01	1	14.66	14	14.54	14.70	-13	2,085	-0.62%
2019/06/28	11	14.10	8	14.12	14.14	3	1,990	0.15%
2019/06/26	1	13.65	0	0.00	13.70	1	1,948	0.05%
2019/06/25	16	13.73	0	0.00	13.73	16	1,960	0.82%
2019/06/21	7	13.82	49	13.85	13.80	-42	2,013	-2.09%
2019/06/20	1	13.88	0	0.00	13.89	1	2,006	0.05%
2019/06/19	5	13.95	0	0.00	13.94	5	2,019	0.25%
2019/06/18	23	13.43	8	13.52	13.42	15	1,934	0.78%
2019/06/17	3	13.51	3	13.55	13.56	0	1,918	0.00%
2019/06/14	1	13.75	0	0.00	13.70	1	1,911	0.05%
2019/06/13	14	13.75	12	13.79	13.76	2	1,865	0.11%
2019/06/12	64	14.22	24	14.17	14.07	40	1,767	2.26%
2019/06/11	91	14.82	72	14.93	15.30	19	1,372	1.38%
2019/06/10	1	13.45	19	13.58	13.66	-18	995	-1.81%
2019/06/05	0	0.00	10	13.36	13.40	-10	959	-1.04%
2019/05/29	5	12.91	0	0.00	12.95	5	914	0.55%
2019/05/27	5	13.03	0	0.00	13.01	5	909	0.55%
2019/05/23	1	13.32	0	0.00	13.29	1	879	0.11%
2019/05/21	1	13.38	1	13.42	13.45	0	892	0.00%
2019/05/20	2	13.86	1	13.87	13.84	1	869	0.12%
2019/05/17	3	14.02	3	14.13	13.98	0	877	0.00%
2019/05/10	1	14.37	0	0.00	14.29	1	970	0.10%
2019/05/08	0	0.00	2	14.54	14.56	-2	1,094	-0.18%
2019/05/07	2	14.85	0	0.00	14.85	2	1,288	0.16%
2019/05/06	2	14.84	17	14.87	14.83	-15	1,488	-1.01%
2019/05/03	5	15.01	32	15.01	15.03	-27	2,445	-1.10%